Footasylum (FOOT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Footasylum

Date Open High Low Close* Volume
15/05/2019 81.50p 81.50p 81.50p 81.50p 0
14/05/2019 81.50p 82.25p 81.50p 81.50p 13
13/05/2019 81.50p 81.50p 81.50p 81.50p 0
10/05/2019 81.50p 81.50p 81.50p 81.50p 0
09/05/2019 81.50p 82.05p 81.50p 81.50p 16188
08/05/2019 81.50p 81.50p 81.50p 81.50p 0
07/05/2019 81.50p 82.05p 81.50p 81.50p 4531
03/05/2019 81.50p 83.00p 81.50p 81.50p 6845
02/05/2019 81.50p 82.05p 81.50p 81.50p 59
01/05/2019 81.50p 81.50p 81.50p 81.50p 0
30/04/2019 81.50p 83.00p 80.00p 81.50p 3464
29/04/2019 81.50p 81.50p 81.50p 81.50p 0
26/04/2019 81.50p 82.05p 81.50p 81.50p 500
25/04/2019 81.50p 83.00p 81.50p 81.50p 442
24/04/2019 81.50p 82.00p 81.50p 82.00p 1661
23/04/2019 81.50p 82.05p 81.50p 82.00p 17116
18/04/2019 81.50p 82.05p 81.50p 81.50p 5780
17/04/2019 81.50p 82.00p 81.50p 81.50p 4720
16/04/2019 81.50p 82.00p 80.00p 81.50p 27671
15/04/2019 81.50p 83.00p 81.50p 81.50p 39379
12/04/2019 81.50p 81.50p 81.50p 81.50p 18159
11/04/2019 81.50p 81.50p 79.80p 81.50p 2345
10/04/2019 81.50p 82.00p 81.42p 81.50p 2509
09/04/2019 81.50p 81.50p 81.41p 81.50p 22064
08/04/2019 81.50p 81.50p 81.41p 81.50p 106244
05/04/2019 81.50p 81.60p 81.40p 81.50p 159897
04/04/2019 81.50p 81.50p 80.00p 81.50p 25635
03/04/2019 81.50p 81.50p 81.39p 81.50p 21329
02/04/2019 81.50p 82.00p 80.00p 81.60p 118199
01/04/2019 81.50p 81.50p 81.38p 81.50p 88124
29/03/2019 81.50p 82.00p 81.37p 81.50p 84525
28/03/2019 81.50p 82.00p 81.30p 81.50p 40942
27/03/2019 81.50p 82.00p 81.37p 81.50p 175990
26/03/2019 81.50p 82.00p 81.37p 81.50p 46917
25/03/2019 81.50p 83.00p 81.33p 81.40p 214127
22/03/2019 81.50p 82.00p 80.00p 81.50p 101902
21/03/2019 81.50p 82.02p 81.10p 81.60p 605286
20/03/2019 81.50p 81.72p 80.00p 81.50p 107780
19/03/2019 81.50p 83.00p 81.41p 81.50p 132830
18/03/2019 81.50p 82.82p 80.00p 81.00p 1858000
15/03/2019 46.00p 47.75p 45.50p 46.50p 62454
14/03/2019 47.50p 48.60p 45.26p 46.00p 216063
13/03/2019 48.00p 48.02p 47.00p 47.50p 91023
12/03/2019 50.00p 50.50p 47.00p 48.00p 152999
11/03/2019 51.50p 51.50p 48.36p 50.00p 209181
08/03/2019 47.00p 52.00p 46.25p 51.50p 139029
07/03/2019 49.00p 51.10p 46.40p 47.00p 604903
06/03/2019 41.50p 53.00p 40.78p 49.00p 757912
05/03/2019 42.50p 42.68p 40.78p 41.50p 87499
04/03/2019 40.00p 43.00p 39.50p 42.00p 124459
01/03/2019 42.00p 42.00p 39.12p 40.00p 358387
28/02/2019 42.50p 43.00p 41.52p 42.00p 137058
27/02/2019 43.50p 44.00p 41.60p 42.50p 413400
26/02/2019 45.50p 45.50p 43.30p 43.50p 254149
25/02/2019 43.50p 47.10p 43.36p 43.50p 466728
22/02/2019 47.50p 48.50p 43.50p 43.50p 771705
21/02/2019 51.00p 51.34p 46.80p 48.00p 618731
20/02/2019 52.50p 53.20p 48.20p 50.50p 1173460
19/02/2019 63.00p 63.00p 48.00p 53.50p 4608622
18/02/2019 29.00p 75.00p 28.38p 55.20p 27406466
15/02/2019 29.00p 29.35p 28.38p 29.00p 479
14/02/2019 29.00p 29.40p 28.38p 29.00p 34131
13/02/2019 29.00p 29.00p 28.80p 29.00p 47763
12/02/2019 29.00p 29.50p 28.80p 29.00p 21097
11/02/2019 28.00p 30.00p 28.00p 30.00p 96119
08/02/2019 27.00p 29.06p 27.00p 28.00p 51046
07/02/2019 26.00p 27.00p 25.70p 27.00p 108997
06/02/2019 25.50p 27.00p 25.50p 26.00p 48293
05/02/2019 26.00p 26.00p 25.00p 25.00p 16169
04/02/2019 24.00p 26.50p 24.00p 25.50p 174892
01/02/2019 24.00p 25.00p 23.50p 24.00p 202596
31/01/2019 24.00p 25.00p 23.00p 25.00p 187757
30/01/2019 24.00p 24.60p 23.10p 24.00p 102442
29/01/2019 22.75p 24.38p 21.00p 24.00p 217659
28/01/2019 26.50p 27.00p 23.00p 23.75p 170975
25/01/2019 27.00p 27.00p 26.00p 26.50p 21240
24/01/2019 27.00p 27.00p 26.20p 27.00p 18132
23/01/2019 27.00p 27.00p 26.20p 27.00p 22570
22/01/2019 27.00p 27.28p 26.20p 27.00p 91426
21/01/2019 27.00p 27.50p 26.52p 27.00p 64510
18/01/2019 27.00p 27.60p 26.52p 27.00p 73708
17/01/2019 27.00p 27.50p 26.52p 27.00p 19450
16/01/2019 26.50p 27.00p 26.50p 27.00p 77534
15/01/2019 26.50p 26.95p 26.26p 26.50p 34535
14/01/2019 28.00p 28.00p 26.00p 26.50p 117521
11/01/2019 28.00p 28.00p 27.20p 28.00p 138402
10/01/2019 27.50p 28.00p 27.27p 28.00p 129679
09/01/2019 28.50p 28.85p 27.20p 27.50p 377362
08/01/2019 24.50p 30.00p 24.10p 28.50p 1554995
07/01/2019 29.75p 33.00p 29.12p 32.50p 569304
04/01/2019 29.00p 30.32p 29.00p 29.75p 148586
03/01/2019 30.50p 30.63p 28.08p 29.00p 303808
02/01/2019 25.75p 31.60p 25.75p 30.50p 604740
31/12/2018 27.00p 27.00p 25.20p 25.75p 263987
28/12/2018 27.00p 27.76p 26.00p 27.00p 51739
27/12/2018 27.00p 27.76p 26.15p 27.00p 30725
24/12/2018 28.00p 28.00p 27.00p 27.00p 57477
21/12/2018 27.00p 28.12p 26.00p 28.00p 204931
20/12/2018 28.00p 29.00p 26.52p 27.00p 77649
19/12/2018 29.00p 29.00p 27.00p 28.00p 181495
18/12/2018 30.00p 30.00p 28.00p 29.00p 97047
17/12/2018 30.00p 30.75p 30.00p 30.00p 39303
14/12/2018 30.00p 30.59p 29.85p 30.50p 59193
13/12/2018 27.00p 31.00p 27.00p 30.00p 353549
12/12/2018 28.00p 28.00p 26.00p 27.20p 72506
11/12/2018 27.00p 28.80p 26.85p 28.00p 129403
10/12/2018 27.25p 28.00p 26.73p 27.00p 58054
07/12/2018 27.25p 27.47p 27.25p 27.25p 320
06/12/2018 27.00p 27.95p 26.00p 27.25p 686383
05/12/2018 28.00p 28.00p 26.12p 27.00p 984761
04/12/2018 29.50p 29.50p 27.00p 28.00p 123881
03/12/2018 29.50p 29.67p 28.97p 29.50p 14711
30/11/2018 30.00p 30.00p 27.60p 29.50p 74903
29/11/2018 30.00p 30.82p 29.00p 30.00p 151070
28/11/2018 31.50p 31.50p 29.00p 30.00p 83356
27/11/2018 32.25p 32.25p 31.49p 31.50p 63563
26/11/2018 33.00p 33.00p 31.75p 32.25p 82043
23/11/2018 33.00p 33.00p 32.40p 33.00p 56076
22/11/2018 33.00p 33.00p 32.80p 33.00p 81478
21/11/2018 33.00p 33.50p 32.90p 33.00p 118713
20/11/2018 32.50p 33.90p 32.50p 33.00p 258002
19/11/2018 32.50p 33.00p 32.50p 32.50p 108220
16/11/2018 33.00p 33.00p 32.50p 32.50p 394493
15/11/2018 33.50p 34.80p 32.50p 33.00p 651707
14/11/2018 32.25p 33.95p 31.90p 33.50p 465913
13/11/2018 32.25p 32.25p 31.81p 32.25p 216768
12/11/2018 30.50p 33.50p 30.50p 32.25p 403929
09/11/2018 30.50p 31.00p 30.45p 30.60p 154012
08/11/2018 30.50p 30.90p 30.40p 30.50p 466921
07/11/2018 30.50p 30.75p 30.32p 30.50p 334635
06/11/2018 31.00p 31.00p 30.30p 30.50p 155175
05/11/2018 32.00p 32.00p 30.00p 31.00p 240219
02/11/2018 32.00p 32.00p 31.32p 32.00p 133744
01/11/2018 32.00p 32.70p 31.01p 32.00p 551715
31/10/2018 31.50p 32.75p 31.50p 32.00p 215482
30/10/2018 31.50p 31.80p 31.00p 31.50p 129146
29/10/2018 31.50p 31.85p 31.30p 31.50p 127001
26/10/2018 32.00p 32.00p 31.24p 31.50p 239583
25/10/2018 32.00p 32.00p 31.51p 32.00p 7572
24/10/2018 32.00p 32.20p 31.50p 32.00p 436475
23/10/2018 32.00p 32.40p 31.08p 32.00p 350615
22/10/2018 32.00p 33.00p 32.00p 32.00p 126058
19/10/2018 32.00p 32.80p 31.52p 32.00p 510532
18/10/2018 31.50p 32.80p 31.50p 32.00p 54407
17/10/2018 31.50p 31.75p 31.25p 31.50p 681941
16/10/2018 33.50p 33.50p 29.70p 31.75p 598142
15/10/2018 32.50p 32.50p 32.00p 32.50p 207527
12/10/2018 31.75p 32.85p 31.53p 32.50p 138021
11/10/2018 31.25p 32.00p 30.00p 31.75p 161591
10/10/2018 32.25p 34.00p 31.84p 32.25p 324459
09/10/2018 34.25p 34.25p 32.00p 32.25p 213680
08/10/2018 35.25p 36.92p 33.88p 34.25p 1042405
05/10/2018 30.25p 35.85p 29.52p 34.00p 2323441
04/10/2018 30.00p 31.00p 29.52p 30.25p 107883
03/10/2018 29.25p 30.50p 29.10p 30.00p 301430
02/10/2018 29.50p 29.50p 29.00p 29.00p 1208616
01/10/2018 29.75p 30.50p 29.06p 29.50p 284980
28/09/2018 30.00p 30.00p 29.04p 29.75p 266613
27/09/2018 30.25p 30.33p 29.00p 30.00p 289570
26/09/2018 30.00p 30.79p 29.93p 30.25p 270766
25/09/2018 29.75p 30.24p 29.75p 30.00p 360873
24/09/2018 32.00p 32.00p 29.00p 29.50p 1026457
21/09/2018 31.00p 32.90p 30.30p 30.50p 999512
20/09/2018 29.50p 32.00p 28.51p 32.00p 1384832
19/09/2018 29.50p 30.00p 29.00p 29.50p 485523
18/09/2018 31.00p 31.00p 29.00p 30.00p 591209
17/09/2018 30.25p 31.00p 29.72p 31.00p 716585
14/09/2018 31.50p 32.00p 29.20p 30.25p 1168646
13/09/2018 32.50p 33.50p 30.75p 31.50p 595978
12/09/2018 32.25p 32.87p 28.65p 32.50p 1498717
11/09/2018 32.50p 32.90p 31.01p 32.25p 912375
10/09/2018 34.50p 34.50p 32.00p 32.50p 529912
07/09/2018 35.50p 35.50p 33.50p 34.50p 900959
06/09/2018 32.50p 37.00p 31.10p 35.50p 3529017
05/09/2018 38.25p 38.25p 30.15p 33.50p 9831184
04/09/2018 40.50p 41.00p 38.00p 38.25p 3112028
03/09/2018 57.00p 57.00p 40.00p 40.90p 9353243
31/08/2018 84.00p 84.00p 82.78p 84.00p 98115
30/08/2018 82.50p 83.80p 82.00p 83.50p 113795
29/08/2018 84.50p 84.50p 81.50p 83.00p 405890
28/08/2018 85.00p 85.60p 84.20p 84.50p 123777
24/08/2018 85.50p 86.30p 85.00p 85.00p 116395
23/08/2018 85.50p 86.30p 84.00p 85.50p 24834
22/08/2018 85.50p 87.00p 85.00p 85.50p 114122
21/08/2018 85.50p 86.30p 85.00p 85.50p 61973
20/08/2018 85.50p 86.30p 85.00p 85.50p 19620
17/08/2018 85.50p 86.30p 85.00p 85.50p 53863
16/08/2018 85.50p 86.30p 84.00p 85.50p 64796
15/08/2018 85.50p 86.30p 85.00p 85.50p 246149
14/08/2018 85.50p 87.20p 84.50p 85.50p 90617
13/08/2018 84.50p 86.97p 84.50p 85.50p 109939
10/08/2018 81.50p 87.00p 81.50p 84.00p 264428
09/08/2018 78.50p 82.75p 77.09p 81.50p 270287
08/08/2018 74.50p 79.97p 74.50p 78.50p 242089
07/08/2018 74.50p 74.90p 73.25p 74.50p 116536
06/08/2018 74.50p 74.50p 74.44p 74.50p 115473
03/08/2018 74.50p 75.00p 74.40p 74.50p 168721
02/08/2018 74.50p 76.10p 74.00p 74.50p 205975
01/08/2018 73.00p 76.00p 72.50p 74.50p 95858
31/07/2018 72.50p 73.25p 70.00p 71.50p 167460

*Close Price adjusted for both dividends and splits