Shoe Zone (SHOE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shoe Zone

Date Open High Low Close* Volume
31/03/2020 80.00p 85.00p 78.00p 83.50p 39857
30/03/2020 84.50p 84.50p 77.90p 80.00p 36363
27/03/2020 89.50p 91.00p 83.00p 84.50p 24304
26/03/2020 74.00p 92.89p 74.00p 89.50p 42965
25/03/2020 67.50p 78.00p 65.65p 74.00p 53408
24/03/2020 60.00p 70.68p 60.00p 67.50p 49211
23/03/2020 72.00p 72.00p 58.00p 61.00p 42885
20/03/2020 71.00p 75.00p 68.50p 73.50p 56430
19/03/2020 71.00p 72.10p 67.50p 71.00p 19818
18/03/2020 73.50p 74.00p 68.55p 71.00p 19815
17/03/2020 65.00p 75.00p 64.75p 73.50p 57349
16/03/2020 121.00p 121.00p 99.74p 101.00p 44556
13/03/2020 115.50p 123.10p 113.50p 121.00p 46694
12/03/2020 127.50p 127.70p 113.00p 115.50p 34932
11/03/2020 127.50p 130.00p 127.00p 129.50p 71765
10/03/2020 122.50p 130.00p 122.20p 127.50p 24617
09/03/2020 123.50p 129.63p 122.00p 122.50p 45712
06/03/2020 149.00p 149.00p 130.30p 133.00p 53416
05/03/2020 155.00p 155.00p 150.00p 150.00p 9845
04/03/2020 147.50p 155.00p 145.10p 155.00p 28229
03/03/2020 142.50p 148.90p 141.00p 147.50p 15326
02/03/2020 142.50p 149.86p 140.50p 142.50p 33023
28/02/2020 147.50p 147.50p 136.50p 142.50p 104339
27/02/2020 177.50p 177.50p 157.26p 158.50p 125423
26/02/2020 187.50p 189.44p 175.75p 179.50p 98061
25/02/2020 187.50p 189.90p 185.00p 187.50p 53476
24/02/2020 189.00p 189.96p 185.06p 187.50p 65071
21/02/2020 187.00p 191.90p 187.00p 189.00p 47026
20/02/2020 186.50p 189.00p 186.11p 187.00p 42755
19/02/2020 182.00p 189.00p 182.00p 186.50p 76643
18/02/2020 187.50p 189.00p 177.10p 182.00p 47356
17/02/2020 182.50p 195.00p 182.50p 187.50p 76902
14/02/2020 181.50p 184.00p 181.50p 182.50p 6534
13/02/2020 180.00p 183.00p 179.60p 181.50p 15905
12/02/2020 180.00p 181.80p 180.00p 180.00p 11706
11/02/2020 180.00p 182.00p 178.60p 180.00p 13595
10/02/2020 185.50p 186.90p 176.00p 178.00p 72865
07/02/2020 185.00p 188.65p 184.55p 185.50p 8034
06/02/2020 185.00p 188.00p 184.10p 185.00p 14270
05/02/2020 185.00p 186.90p 183.50p 185.00p 19117
04/02/2020 185.00p 186.97p 183.12p 185.00p 7633
03/02/2020 185.00p 187.00p 182.00p 185.00p 19378
31/01/2020 185.00p 185.50p 182.00p 185.00p 17613
30/01/2020 180.00p 188.00p 180.00p 185.00p 44998
29/01/2020 180.00p 182.00p 180.00p 180.00p 5821
28/01/2020 180.00p 180.25p 180.00p 180.00p 5783
27/01/2020 182.50p 182.50p 178.00p 180.00p 62367
24/01/2020 182.50p 184.49p 182.00p 182.50p 5217
23/01/2020 182.50p 184.70p 182.50p 182.50p 6064
22/01/2020 182.50p 184.75p 181.00p 182.50p 21242
21/01/2020 181.50p 185.00p 179.57p 182.50p 25362
20/01/2020 172.50p 181.50p 172.00p 181.50p 74440
17/01/2020 167.50p 174.75p 166.50p 172.50p 20988
16/01/2020 176.00p 176.00p 166.05p 167.50p 56725
15/01/2020 175.00p 176.00p 174.00p 176.00p 10079
14/01/2020 167.50p 176.80p 167.50p 175.00p 72005
13/01/2020 167.00p 170.00p 166.00p 167.50p 38411
10/01/2020 162.50p 170.00p 162.50p 167.00p 26881
09/01/2020 157.50p 165.00p 157.50p 162.50p 28315
08/01/2020 160.00p 162.00p 156.00p 157.50p 98141
07/01/2020 157.50p 163.80p 156.00p 162.00p 18428
06/01/2020 161.50p 161.50p 155.00p 157.50p 17074
03/01/2020 162.50p 162.50p 159.00p 161.50p 17767
02/01/2020 163.00p 163.50p 160.00p 162.50p 12941
01/01/2020 163.00p 163.90p 160.00p 163.00p 5937
31/12/2019 163.00p 163.90p 160.00p 163.00p 12437
30/12/2019 163.00p 163.95p 160.60p 163.00p 4030
27/12/2019 163.00p 166.00p 160.00p 163.00p 42714
26/12/2019 162.50p 164.75p 162.50p 164.50p 4239
25/12/2019 162.50p 164.75p 162.50p 164.50p 4239
24/12/2019 162.50p 164.75p 162.50p 164.50p 4239
23/12/2019 162.50p 166.00p 160.25p 162.50p 18919
20/12/2019 160.50p 165.00p 159.67p 162.50p 35828
19/12/2019 157.00p 161.00p 157.00p 161.00p 19257
18/12/2019 154.50p 159.00p 153.60p 157.00p 22354
17/12/2019 154.50p 156.25p 153.51p 154.50p 17824
16/12/2019 154.50p 157.40p 152.68p 154.50p 21885
13/12/2019 152.50p 158.00p 152.25p 154.50p 78788
12/12/2019 148.00p 154.00p 148.00p 152.50p 19674
11/12/2019 148.00p 150.00p 148.00p 148.00p 8618
10/12/2019 144.00p 149.90p 143.10p 148.00p 13818
09/12/2019 146.00p 149.00p 142.60p 144.50p 33064
06/12/2019 138.50p 148.00p 138.50p 146.00p 30848
05/12/2019 134.50p 140.00p 134.50p 138.50p 17920
04/12/2019 134.50p 135.70p 134.50p 134.50p 3733
03/12/2019 134.50p 136.00p 132.00p 134.50p 23210
02/12/2019 134.50p 137.00p 132.00p 134.50p 29385
29/11/2019 134.50p 136.75p 134.40p 134.50p 2201
28/11/2019 134.50p 137.00p 133.00p 134.50p 26965
27/11/2019 134.50p 137.00p 134.10p 134.50p 8424
26/11/2019 134.50p 136.00p 133.00p 134.50p 17369
25/11/2019 134.50p 135.00p 133.26p 134.50p 3933
22/11/2019 133.50p 135.00p 132.00p 134.50p 20440
21/11/2019 132.50p 135.00p 132.50p 134.50p 8776
20/11/2019 131.00p 135.00p 131.00p 132.50p 11204
19/11/2019 129.50p 132.00p 129.50p 131.00p 7686
18/11/2019 129.50p 132.00p 129.50p 129.50p 8064
15/11/2019 129.50p 131.00p 129.50p 129.50p 3535
14/11/2019 129.50p 131.00p 129.50p 129.50p 6060
13/11/2019 132.50p 132.50p 126.75p 129.50p 29139
12/11/2019 133.00p 133.40p 131.00p 132.50p 7710
11/11/2019 133.00p 133.00p 131.00p 133.00p 4111
08/11/2019 133.50p 134.50p 132.00p 133.00p 7789
07/11/2019 132.00p 136.00p 132.00p 133.50p 40670
06/11/2019 131.50p 132.50p 129.00p 132.00p 48395
05/11/2019 132.50p 133.75p 130.40p 131.50p 224427
04/11/2019 130.00p 132.50p 129.00p 132.50p 31719
01/11/2019 128.00p 131.80p 128.00p 130.00p 30174
31/10/2019 128.00p 130.00p 127.20p 128.00p 33164
30/10/2019 128.00p 130.00p 127.00p 128.00p 9957
29/10/2019 132.50p 133.70p 126.00p 128.00p 56080
28/10/2019 132.50p 134.00p 130.65p 132.50p 36259
25/10/2019 130.50p 135.00p 128.20p 132.50p 91696
24/10/2019 121.50p 132.70p 121.50p 130.50p 761191
23/10/2019 116.50p 120.00p 116.50p 118.50p 77302
22/10/2019 112.50p 118.00p 112.50p 116.50p 45140
21/10/2019 112.50p 114.50p 112.50p 112.50p 24101
18/10/2019 112.50p 114.50p 112.00p 112.50p 5609
17/10/2019 112.50p 114.50p 112.50p 112.50p 24521
16/10/2019 112.50p 114.00p 111.55p 112.50p 3837
15/10/2019 112.50p 114.75p 110.50p 112.50p 122964
14/10/2019 112.50p 114.50p 110.00p 112.50p 57132
11/10/2019 112.50p 113.75p 111.25p 112.50p 83463
10/10/2019 112.50p 113.50p 110.00p 112.50p 26265
09/10/2019 112.50p 113.80p 111.51p 112.50p 7793
08/10/2019 112.50p 114.00p 111.50p 112.50p 337925
07/10/2019 115.50p 116.00p 110.00p 112.50p 30506
04/10/2019 116.50p 117.00p 115.00p 115.50p 17392
03/10/2019 121.50p 121.50p 115.00p 116.50p 33871
02/10/2019 123.50p 123.50p 120.00p 121.50p 17773
01/10/2019 123.50p 123.50p 121.50p 123.50p 13428
30/09/2019 123.50p 123.50p 121.20p 123.50p 64673
27/09/2019 125.00p 125.40p 121.20p 123.50p 113488
26/09/2019 125.00p 126.00p 122.10p 125.00p 12537
25/09/2019 125.00p 126.00p 123.30p 125.00p 11111
24/09/2019 125.00p 126.00p 123.30p 125.00p 3952
23/09/2019 126.00p 126.00p 122.93p 124.00p 14613
20/09/2019 124.50p 126.43p 124.50p 126.00p 12976
19/09/2019 124.50p 126.44p 123.00p 124.50p 11181
18/09/2019 124.50p 126.40p 123.00p 124.50p 2667
17/09/2019 124.50p 127.00p 123.00p 124.50p 20913
16/09/2019 126.00p 127.00p 125.20p 125.50p 18897
13/09/2019 126.00p 127.00p 125.20p 126.00p 20135
12/09/2019 126.00p 127.00p 125.00p 126.00p 20283
11/09/2019 126.00p 127.00p 125.55p 126.00p 41046
10/09/2019 124.50p 127.00p 122.88p 126.00p 32451
09/09/2019 129.00p 129.00p 121.00p 124.50p 74944
06/09/2019 129.00p 129.80p 128.00p 129.00p 39835
05/09/2019 130.00p 130.40p 128.00p 129.00p 15996
04/09/2019 132.00p 133.00p 128.00p 130.00p 41023
03/09/2019 134.00p 134.00p 130.51p 132.00p 28009
02/09/2019 132.50p 140.90p 132.50p 134.00p 81882
30/08/2019 145.00p 145.00p 116.60p 132.00p 518838
29/08/2019 198.00p 198.00p 190.00p 192.00p 11787
28/08/2019 197.50p 199.92p 195.00p 198.00p 15668
27/08/2019 193.50p 199.50p 193.50p 197.50p 8422
23/08/2019 193.00p 194.00p 192.10p 193.50p 5288
22/08/2019 193.00p 194.00p 192.00p 193.00p 11002
21/08/2019 192.00p 194.00p 192.00p 193.00p 7597
20/08/2019 191.00p 193.92p 190.00p 192.00p 3157
19/08/2019 191.00p 192.92p 191.00p 191.00p 6030
16/08/2019 191.00p 192.92p 190.10p 191.00p 9148
15/08/2019 192.50p 192.92p 187.50p 191.00p 20730
14/08/2019 198.00p 198.88p 190.00p 192.50p 11349
13/08/2019 198.00p 198.88p 196.50p 198.00p 10629
12/08/2019 201.00p 201.00p 198.00p 198.00p 10744
09/08/2019 201.00p 201.00p 198.00p 201.00p 6974
08/08/2019 201.00p 201.00p 198.00p 201.00p 5731
07/08/2019 198.00p 201.00p 198.00p 201.00p 6905
06/08/2019 199.00p 202.00p 196.10p 198.00p 13076
05/08/2019 205.00p 205.90p 196.10p 199.00p 14888
02/08/2019 208.00p 209.00p 202.00p 205.00p 7331
01/08/2019 208.00p 209.92p 206.00p 208.00p 3646
31/07/2019 212.00p 212.22p 206.10p 208.00p 13762
30/07/2019 217.00p 217.00p 210.00p 212.00p 15268
29/07/2019 217.00p 218.00p 214.00p 217.00p 5733
26/07/2019 217.00p 218.00p 214.30p 217.00p 9251
25/07/2019 217.00p 218.70p 214.35p 217.00p 5822
24/07/2019 218.00p 218.74p 214.30p 217.00p 5035
23/07/2019 219.00p 219.50p 216.00p 218.00p 15964
22/07/2019 220.00p 220.50p 216.00p 219.00p 6721
19/07/2019 220.00p 221.00p 216.80p 220.00p 8543
18/07/2019 224.00p 224.00p 218.40p 220.00p 18980
17/07/2019 222.00p 226.00p 220.00p 226.00p 16779
16/07/2019 219.00p 224.00p 218.55p 222.00p 11822
15/07/2019 217.00p 220.00p 216.00p 219.00p 19060
12/07/2019 213.00p 217.11p 213.00p 217.00p 17054
11/07/2019 213.00p 213.16p 213.00p 213.00p 3516
10/07/2019 212.00p 214.00p 210.80p 213.00p 9246
09/07/2019 216.00p 218.00p 211.20p 212.00p 29428
08/07/2019 216.00p 217.60p 214.00p 216.00p 10567
05/07/2019 211.00p 218.00p 211.00p 216.00p 30018
04/07/2019 199.00p 214.00p 199.00p 212.00p 54508
03/07/2019 196.00p 200.00p 196.00p 199.00p 14948
02/07/2019 190.50p 198.00p 190.50p 196.00p 24028
01/07/2019 179.00p 192.00p 179.00p 189.50p 59251
28/06/2019 181.00p 181.68p 177.26p 179.00p 29076
27/06/2019 181.00p 181.00p 180.10p 181.00p 41549
26/06/2019 181.00p 181.00p 180.00p 181.00p 20396
25/06/2019 184.00p 184.00p 180.10p 181.00p 25445

*Close Price adjusted for both dividends and splits