Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2018 184.00p 185.80p 184.00p 184.00p 15215
07/12/2018 184.00p 185.00p 184.00p 184.00p 18139
06/12/2018 182.00p 185.50p 182.00p 184.00p 14839
05/12/2018 183.00p 183.00p 180.66p 182.00p 4423
04/12/2018 186.00p 186.00p 183.50p 183.50p 4600
03/12/2018 185.00p 187.00p 185.00p 186.00p 4682
30/11/2018 184.00p 187.00p 183.40p 185.00p 1019
29/11/2018 181.50p 183.00p 181.50p 181.50p 13298
28/11/2018 181.50p 181.50p 181.50p 181.50p 0
27/11/2018 181.50p 181.50p 181.50p 181.50p 0
26/11/2018 181.50p 183.00p 181.25p 181.50p 4482
23/11/2018 181.50p 183.00p 181.30p 181.50p 11486
22/11/2018 181.50p 183.00p 181.50p 181.50p 1440
21/11/2018 181.50p 181.50p 181.25p 181.50p 1294
20/11/2018 182.50p 182.83p 181.21p 181.50p 6582
19/11/2018 182.50p 185.00p 182.50p 182.50p 1952
16/11/2018 182.50p 182.76p 182.50p 182.50p 4970
15/11/2018 182.50p 184.50p 182.50p 182.50p 4788
14/11/2018 182.50p 185.00p 180.00p 182.50p 6891
13/11/2018 182.50p 184.99p 180.00p 182.50p 21864
12/11/2018 187.00p 187.00p 181.22p 182.50p 11019
09/11/2018 187.00p 188.80p 185.00p 187.00p 5125
08/11/2018 187.00p 188.80p 185.00p 187.00p 20862
07/11/2018 181.50p 189.00p 181.50p 187.00p 38679
06/11/2018 180.50p 185.00p 180.00p 181.50p 5753
05/11/2018 178.00p 183.00p 178.00p 180.50p 23782
02/11/2018 178.00p 179.48p 177.00p 178.00p 10722
01/11/2018 178.00p 179.35p 175.00p 178.00p 18848
31/10/2018 179.50p 181.00p 178.00p 178.00p 17163
30/10/2018 178.50p 182.00p 175.00p 179.50p 18773
29/10/2018 178.50p 180.08p 175.00p 178.50p 8595
26/10/2018 178.50p 179.00p 178.50p 178.50p 440
25/10/2018 178.50p 178.50p 176.00p 178.50p 6754
24/10/2018 177.50p 180.00p 175.00p 178.50p 31393
23/10/2018 180.50p 180.50p 177.00p 177.50p 2000
22/10/2018 178.00p 182.86p 176.00p 180.50p 17116
19/10/2018 178.50p 180.00p 175.08p 178.00p 37189
18/10/2018 182.50p 182.50p 178.00p 178.50p 19719
17/10/2018 183.00p 183.50p 180.00p 180.00p 20885
16/10/2018 184.00p 185.00p 180.00p 184.00p 18229
15/10/2018 174.50p 186.00p 174.50p 183.50p 141459
12/10/2018 164.00p 164.98p 163.30p 164.50p 20561
11/10/2018 167.50p 167.50p 163.00p 164.00p 22940
10/10/2018 176.50p 177.32p 169.00p 169.00p 17180
09/10/2018 177.50p 177.50p 176.24p 176.50p 6006
08/10/2018 178.50p 178.50p 175.00p 177.50p 2000
05/10/2018 177.50p 180.00p 177.50p 177.50p 12492
04/10/2018 177.50p 180.00p 176.00p 177.50p 6403
03/10/2018 172.50p 177.50p 172.50p 177.50p 7195
02/10/2018 172.50p 174.75p 172.50p 172.50p 14911
01/10/2018 168.50p 174.60p 168.50p 172.50p 4130
28/09/2018 168.50p 169.85p 168.20p 168.50p 4294
27/09/2018 167.50p 170.00p 167.50p 168.50p 7558
26/09/2018 167.50p 168.75p 167.50p 167.50p 980
25/09/2018 167.50p 169.90p 165.25p 167.50p 6927
24/09/2018 172.00p 172.00p 167.50p 167.50p 29465
21/09/2018 172.50p 174.00p 170.00p 172.00p 35785
20/09/2018 166.50p 175.00p 166.50p 172.50p 10266
19/09/2018 166.50p 166.50p 166.50p 166.50p 5965
18/09/2018 167.50p 167.90p 165.50p 166.50p 11062
17/09/2018 167.50p 170.00p 167.50p 167.50p 16068
14/09/2018 167.50p 169.50p 167.50p 167.50p 6000
13/09/2018 166.50p 169.90p 166.50p 167.50p 4722
12/09/2018 167.50p 167.50p 166.00p 166.50p 31410
11/09/2018 167.50p 168.00p 166.00p 167.50p 14356
10/09/2018 167.50p 168.00p 166.00p 167.50p 12444
07/09/2018 167.50p 168.00p 165.52p 167.50p 31678
06/09/2018 167.50p 168.00p 165.50p 167.50p 2589
05/09/2018 167.50p 168.00p 167.50p 167.50p 15000
04/09/2018 167.50p 168.65p 165.68p 167.50p 6998
03/09/2018 167.50p 169.00p 165.65p 167.50p 23199
31/08/2018 167.50p 168.00p 166.50p 167.50p 11391
30/08/2018 167.50p 167.50p 165.00p 167.50p 1663
29/08/2018 167.50p 168.00p 167.50p 167.50p 1892
28/08/2018 167.50p 170.00p 165.55p 167.50p 22061
24/08/2018 167.50p 170.00p 166.55p 167.50p 39241
23/08/2018 167.50p 169.90p 166.55p 167.50p 23166
22/08/2018 167.50p 169.90p 166.50p 167.50p 26769
21/08/2018 167.50p 169.90p 167.50p 167.50p 19141
20/08/2018 167.50p 170.00p 167.50p 167.50p 30625
17/08/2018 165.50p 172.00p 165.50p 167.50p 49900
16/08/2018 164.50p 165.25p 162.10p 163.50p 27475
15/08/2018 166.50p 166.50p 162.00p 164.50p 30373
14/08/2018 167.50p 167.50p 165.00p 166.50p 6022
13/08/2018 167.50p 167.50p 165.50p 167.50p 4959
10/08/2018 167.50p 167.50p 165.01p 167.50p 2480
09/08/2018 171.50p 171.50p 165.57p 167.50p 6478
08/08/2018 174.50p 174.50p 170.00p 171.50p 21963
07/08/2018 176.00p 176.00p 173.00p 174.50p 19667
06/08/2018 176.50p 176.50p 174.57p 176.00p 13882
03/08/2018 177.00p 177.00p 175.00p 176.50p 9669
02/08/2018 177.00p 177.89p 176.00p 177.00p 3145
01/08/2018 178.00p 178.00p 176.00p 177.00p 28680
31/07/2018 177.50p 178.00p 177.50p 178.00p 12024
30/07/2018 177.50p 178.00p 174.00p 177.50p 16804
27/07/2018 177.50p 178.00p 176.00p 177.50p 6416
26/07/2018 177.50p 177.50p 176.00p 177.50p 915
25/07/2018 179.50p 179.90p 177.00p 177.50p 8450
24/07/2018 179.00p 182.00p 176.00p 179.50p 5327
23/07/2018 181.00p 181.00p 176.00p 179.00p 3648
20/07/2018 181.00p 182.00p 180.00p 182.00p 6501
19/07/2018 181.00p 181.00p 180.00p 181.00p 1357
18/07/2018 185.50p 185.50p 183.10p 184.00p 3829
17/07/2018 185.50p 185.50p 183.00p 185.50p 21318
16/07/2018 185.50p 185.50p 183.00p 185.50p 15577
13/07/2018 186.50p 186.50p 183.00p 185.50p 6141
12/07/2018 187.50p 187.50p 185.00p 186.50p 3000
11/07/2018 187.50p 190.00p 185.05p 190.00p 10184
10/07/2018 187.50p 190.00p 185.50p 187.50p 79278
09/07/2018 187.50p 189.00p 187.50p 187.50p 7741
06/07/2018 187.50p 190.00p 186.50p 187.50p 10927
05/07/2018 187.50p 189.10p 185.50p 187.50p 2456
04/07/2018 190.00p 190.00p 185.00p 187.50p 16427
03/07/2018 190.00p 191.00p 185.10p 190.00p 5474
02/07/2018 190.00p 191.50p 185.00p 190.00p 6073
29/06/2018 190.00p 190.00p 185.00p 190.00p 10700
28/06/2018 190.00p 193.48p 187.00p 190.00p 4340
27/06/2018 192.50p 195.00p 187.50p 190.00p 33516
26/06/2018 191.00p 193.00p 191.00p 192.50p 18796
25/06/2018 184.50p 195.00p 184.50p 191.00p 47185
22/06/2018 185.00p 185.00p 183.80p 184.50p 6965
21/06/2018 185.00p 186.11p 183.50p 185.00p 7766
20/06/2018 184.50p 186.14p 182.20p 185.00p 13627
19/06/2018 187.50p 187.50p 181.55p 184.50p 43655
18/06/2018 187.50p 189.00p 185.10p 187.50p 20469
15/06/2018 187.00p 189.00p 186.00p 187.50p 26197
14/06/2018 187.00p 188.50p 186.00p 187.00p 3466
13/06/2018 186.00p 189.00p 186.00p 187.00p 15349
12/06/2018 186.00p 188.50p 185.00p 186.00p 13922
11/06/2018 183.00p 188.50p 180.50p 186.00p 12669
08/06/2018 187.50p 189.75p 180.00p 183.00p 35473
07/06/2018 178.50p 187.50p 178.50p 187.50p 37721
06/06/2018 179.50p 180.00p 174.00p 178.50p 38795
05/06/2018 190.00p 192.00p 174.33p 179.50p 66039
04/06/2018 184.00p 193.00p 182.22p 190.00p 71363
01/06/2018 182.50p 187.92p 181.55p 184.00p 30896
31/05/2018 182.50p 184.25p 181.00p 182.50p 16504
30/05/2018 184.00p 187.20p 182.48p 182.50p 22193
29/05/2018 182.50p 188.44p 181.33p 184.00p 39552
25/05/2018 177.50p 185.00p 176.83p 182.50p 63079
24/05/2018 171.00p 180.00p 169.00p 174.00p 24585
23/05/2018 172.00p 174.00p 171.00p 172.00p 21033
22/05/2018 172.00p 173.80p 170.20p 172.00p 1020
21/05/2018 172.50p 173.57p 170.00p 172.00p 20035
18/05/2018 172.50p 174.00p 170.26p 172.50p 7155
17/05/2018 172.50p 172.50p 170.50p 172.50p 2870
16/05/2018 172.50p 172.50p 170.50p 172.50p 4965
15/05/2018 175.00p 175.00p 171.02p 172.50p 10169
14/05/2018 176.00p 179.56p 174.00p 175.00p 15315
11/05/2018 175.50p 180.00p 174.00p 176.00p 24865
10/05/2018 169.50p 177.00p 169.50p 175.50p 9472
09/05/2018 164.50p 172.00p 164.50p 169.50p 22406
08/05/2018 161.00p 165.00p 161.00p 164.50p 30141
04/05/2018 155.00p 163.90p 155.00p 161.00p 33507
03/05/2018 154.50p 155.00p 154.50p 155.00p 149843
02/05/2018 154.50p 154.55p 154.50p 154.50p 618
01/05/2018 154.50p 157.00p 154.50p 154.50p 9253
30/04/2018 154.50p 155.00p 152.00p 154.50p 52363
27/04/2018 154.50p 156.70p 154.50p 154.50p 991
26/04/2018 154.50p 155.00p 154.50p 154.50p 18548
25/04/2018 154.50p 156.70p 154.50p 154.50p 1740
24/04/2018 154.50p 157.00p 154.50p 154.50p 52250
23/04/2018 154.50p 156.70p 154.00p 154.50p 50520
20/04/2018 151.00p 155.75p 151.00p 154.50p 22760
19/04/2018 151.00p 155.00p 151.00p 151.00p 25406
18/04/2018 151.00p 151.00p 151.00p 151.00p 0
17/04/2018 151.00p 155.00p 151.00p 151.00p 10564
16/04/2018 151.00p 155.00p 151.00p 151.00p 4346
13/04/2018 151.00p 151.10p 151.00p 151.00p 11000
12/04/2018 151.00p 154.69p 150.00p 151.00p 36911
11/04/2018 151.00p 154.80p 150.11p 151.00p 70770
10/04/2018 151.00p 154.50p 148.55p 151.00p 7173
09/04/2018 151.00p 154.50p 148.50p 151.00p 105074
06/04/2018 151.00p 154.56p 148.00p 151.00p 5632
05/04/2018 151.00p 154.80p 151.00p 151.00p 4395
04/04/2018 151.00p 152.00p 151.00p 151.00p 19048
03/04/2018 149.00p 155.00p 149.00p 151.00p 14205
29/03/2018 149.00p 151.80p 148.00p 150.00p 16220
28/03/2018 147.50p 150.00p 145.15p 147.50p 21240
27/03/2018 147.50p 150.00p 145.00p 147.50p 19476
26/03/2018 149.50p 150.07p 145.55p 147.50p 37463
23/03/2018 156.00p 156.00p 145.00p 149.50p 27968
22/03/2018 156.50p 157.00p 154.05p 156.50p 7217
21/03/2018 157.00p 157.50p 155.04p 156.50p 4472
20/03/2018 157.00p 157.30p 155.20p 157.00p 18497
19/03/2018 157.00p 158.96p 157.00p 157.00p 2262
16/03/2018 157.00p 159.00p 157.00p 157.00p 3997
15/03/2018 157.00p 158.96p 157.00p 157.00p 10495
14/03/2018 156.50p 158.00p 156.50p 157.00p 7268
13/03/2018 156.50p 158.00p 155.30p 156.50p 15777
12/03/2018 159.00p 159.00p 156.50p 156.50p 31224
09/03/2018 158.50p 161.03p 158.50p 159.00p 70629
08/03/2018 158.50p 160.00p 157.60p 159.00p 18500
07/03/2018 161.00p 161.00p 158.00p 158.50p 21585
06/03/2018 161.00p 162.00p 161.00p 161.00p 11112
05/03/2018 160.50p 163.00p 160.50p 161.00p 11867
02/03/2018 161.00p 162.00p 160.50p 160.50p 27828
01/03/2018 163.00p 163.00p 160.60p 161.00p 10635
28/02/2018 167.00p 169.00p 162.90p 163.00p 85102
27/02/2018 171.00p 171.00p 166.20p 167.00p 35846

*Close Price adjusted for both dividends and splits