Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/02/2018 174.00p 174.00p 170.00p 171.00p 43869
23/02/2018 175.00p 175.00p 173.90p 174.00p 12926
22/02/2018 175.50p 177.00p 173.10p 175.00p 30649
21/02/2018 182.50p 188.00p 181.20p 184.00p 47117
20/02/2018 176.50p 185.00p 176.50p 182.50p 63852
19/02/2018 175.00p 180.00p 174.10p 176.50p 19287
16/02/2018 172.00p 177.00p 172.00p 175.00p 13270
15/02/2018 169.00p 173.00p 169.00p 172.00p 13660
14/02/2018 170.50p 171.50p 170.50p 171.50p 33681
13/02/2018 172.50p 174.25p 170.45p 170.50p 17032
12/02/2018 172.50p 174.50p 170.00p 172.50p 27613
09/02/2018 172.50p 175.00p 171.25p 173.00p 31906
08/02/2018 172.50p 175.00p 172.50p 172.50p 17187
07/02/2018 164.00p 174.50p 163.79p 172.50p 37188
06/02/2018 164.00p 168.00p 162.00p 164.00p 24390
05/02/2018 171.00p 171.00p 168.70p 169.00p 20242
02/02/2018 171.00p 172.00p 171.00p 171.00p 1586
01/02/2018 171.00p 172.00p 170.70p 171.00p 25505
31/01/2018 171.50p 172.45p 170.50p 171.00p 1077
30/01/2018 169.00p 174.00p 169.00p 171.50p 46901
29/01/2018 166.00p 170.00p 166.00p 169.00p 28064
26/01/2018 166.00p 167.00p 165.70p 166.00p 17633
25/01/2018 166.00p 167.00p 165.50p 166.00p 19856
24/01/2018 166.00p 167.00p 165.50p 166.00p 42949
23/01/2018 166.00p 166.65p 165.70p 166.00p 18896
22/01/2018 166.00p 167.00p 165.00p 166.00p 11630
19/01/2018 166.00p 166.94p 165.00p 166.00p 10290
18/01/2018 166.50p 167.96p 165.50p 166.00p 15711
17/01/2018 166.50p 168.00p 165.75p 166.50p 15416
16/01/2018 164.50p 169.00p 164.50p 166.50p 42471
15/01/2018 158.50p 167.00p 158.15p 164.50p 139880
12/01/2018 158.50p 162.00p 158.00p 158.50p 25609
11/01/2018 161.00p 162.00p 157.00p 158.50p 48043
10/01/2018 158.50p 162.00p 158.50p 161.00p 43975
09/01/2018 158.50p 162.00p 158.50p 158.50p 9148
08/01/2018 160.00p 162.00p 158.30p 158.50p 22851
05/01/2018 160.00p 160.20p 159.00p 160.00p 20528
04/01/2018 160.00p 160.60p 158.25p 160.00p 23315
03/01/2018 160.00p 160.60p 159.80p 160.00p 18618
02/01/2018 160.00p 162.00p 160.00p 160.00p 1916519
29/12/2017 160.50p 160.75p 158.50p 160.00p 7561
28/12/2017 160.50p 160.75p 159.55p 160.50p 3509
27/12/2017 161.50p 161.85p 159.55p 160.50p 33023
22/12/2017 161.50p 161.80p 158.10p 161.50p 2091
21/12/2017 161.50p 161.85p 161.50p 161.50p 1425
20/12/2017 161.50p 161.85p 161.50p 161.50p 6000
19/12/2017 161.50p 161.50p 158.00p 161.50p 10329
18/12/2017 161.50p 161.50p 160.00p 161.50p 5450
15/12/2017 161.50p 161.50p 160.00p 161.50p 9005
14/12/2017 161.50p 161.50p 160.00p 161.50p 5617
13/12/2017 161.50p 161.50p 160.00p 161.50p 1179
12/12/2017 162.50p 162.50p 161.25p 161.50p 5669
11/12/2017 162.50p 162.50p 160.00p 160.00p 2973
08/12/2017 162.50p 162.50p 160.00p 162.50p 5014
07/12/2017 162.50p 162.70p 162.50p 162.50p 3439
06/12/2017 162.50p 162.70p 160.30p 162.50p 2652
05/12/2017 162.50p 162.70p 160.50p 162.50p 423
04/12/2017 162.50p 162.70p 162.50p 162.50p 1500
01/12/2017 162.50p 162.70p 160.50p 162.50p 5111
30/11/2017 162.50p 162.70p 160.31p 162.50p 2145
29/11/2017 162.50p 162.75p 162.50p 162.50p 8930
28/11/2017 162.50p 162.75p 160.25p 162.50p 4562
27/11/2017 162.50p 165.00p 160.20p 162.50p 2390
24/11/2017 162.50p 165.00p 162.50p 162.50p 3000
23/11/2017 162.50p 162.50p 160.20p 162.50p 1119
22/11/2017 162.50p 162.75p 160.20p 162.50p 2013
21/11/2017 162.50p 165.00p 160.00p 162.50p 4008
20/11/2017 162.50p 164.70p 160.00p 162.50p 11889
17/11/2017 162.50p 164.70p 160.00p 162.50p 8520
16/11/2017 160.00p 164.70p 160.00p 162.50p 5500
15/11/2017 160.00p 161.00p 160.00p 160.00p 95000
14/11/2017 160.00p 160.20p 158.00p 160.00p 10716
13/11/2017 160.00p 160.20p 160.00p 160.00p 2748
10/11/2017 160.00p 160.20p 158.02p 160.00p 2636
09/11/2017 160.50p 160.75p 160.00p 160.00p 1850
08/11/2017 160.50p 160.50p 160.50p 160.50p 0
07/11/2017 160.50p 160.75p 159.55p 160.50p 12016
06/11/2017 160.50p 162.00p 159.55p 160.50p 19241
03/11/2017 160.50p 163.00p 158.00p 160.50p 44523
02/11/2017 161.50p 162.98p 158.00p 160.50p 14853
01/11/2017 161.50p 163.45p 158.07p 161.50p 205
31/10/2017 161.50p 163.45p 158.07p 161.50p 3274
30/10/2017 161.50p 163.95p 158.02p 161.50p 149538
27/10/2017 161.50p 163.95p 161.50p 161.50p 905
26/10/2017 161.50p 163.95p 161.50p 161.50p 601
25/10/2017 161.50p 163.95p 161.50p 161.50p 10062
24/10/2017 155.00p 164.50p 155.00p 161.50p 26796
23/10/2017 155.00p 157.00p 152.00p 155.00p 14614
20/10/2017 155.00p 157.00p 145.00p 155.00p 11192
19/10/2017 155.00p 155.00p 152.55p 155.00p 4047
18/10/2017 155.00p 155.00p 155.00p 155.00p 0
17/10/2017 155.00p 155.00p 152.55p 155.00p 1
16/10/2017 155.00p 155.00p 155.00p 155.00p 0
13/10/2017 155.00p 155.00p 155.00p 155.00p 7757
12/10/2017 155.00p 155.00p 155.00p 155.00p 2036
11/10/2017 155.00p 155.00p 155.00p 155.00p 4966
10/10/2017 155.00p 155.00p 155.00p 155.00p 7438
09/10/2017 155.00p 155.00p 155.00p 155.00p 16583
06/10/2017 149.50p 155.00p 149.50p 155.00p 9479
05/10/2017 149.50p 149.50p 149.50p 149.50p 1946
04/10/2017 149.50p 149.50p 149.50p 149.50p 21891
03/10/2017 149.50p 149.50p 147.50p 149.50p 19610
02/10/2017 147.50p 149.50p 147.50p 149.50p 35462
29/09/2017 157.00p 157.00p 147.50p 147.50p 9892
28/09/2017 157.00p 157.00p 157.00p 157.00p 11795
27/09/2017 157.00p 157.00p 157.00p 157.00p 198268
26/09/2017 157.00p 157.00p 157.00p 157.00p 4139
25/09/2017 157.00p 157.00p 157.00p 157.00p 6309
22/09/2017 157.00p 157.00p 157.00p 157.00p 7533
21/09/2017 157.00p 157.00p 157.00p 157.00p 20797
20/09/2017 157.00p 158.00p 157.00p 157.00p 2286
19/09/2017 158.50p 158.50p 158.00p 158.00p 2755
18/09/2017 158.50p 158.50p 158.50p 158.50p 5629
15/09/2017 158.50p 158.50p 158.50p 158.50p 18909
14/09/2017 158.50p 158.50p 158.50p 158.50p 1000
13/09/2017 158.50p 158.50p 158.50p 158.50p 0
12/09/2017 159.50p 159.50p 158.50p 158.50p 5434
11/09/2017 159.50p 159.50p 159.50p 159.50p 560
08/09/2017 159.50p 159.50p 159.50p 159.50p 6163
07/09/2017 159.50p 159.50p 159.50p 159.50p 3650
06/09/2017 159.50p 159.50p 159.50p 159.50p 3538
05/09/2017 159.50p 159.50p 159.50p 159.50p 7335
04/09/2017 159.50p 159.50p 159.50p 159.50p 6146
01/09/2017 159.50p 159.50p 159.50p 159.50p 9434
31/08/2017 159.50p 159.50p 159.50p 159.50p 15300
30/08/2017 159.50p 159.50p 159.50p 159.50p 218
29/08/2017 159.50p 159.50p 159.50p 159.50p 1392
25/08/2017 159.50p 159.50p 159.50p 159.50p 6950
24/08/2017 159.50p 159.50p 159.50p 159.50p 7091
23/08/2017 159.50p 159.50p 159.50p 159.50p 317
22/08/2017 159.50p 159.50p 159.50p 159.50p 2247
21/08/2017 159.50p 159.50p 159.50p 159.50p 2620
18/08/2017 159.50p 159.50p 159.50p 159.50p 7947
17/08/2017 159.50p 159.50p 159.50p 159.50p 12079
16/08/2017 159.50p 159.50p 159.50p 159.50p 2787
15/08/2017 159.50p 159.50p 159.50p 159.50p 7147
14/08/2017 159.50p 159.50p 159.50p 159.50p 1349
11/08/2017 159.50p 159.50p 159.50p 159.50p 3695
10/08/2017 159.50p 159.50p 159.50p 159.50p 25995
09/08/2017 160.00p 160.00p 159.50p 159.50p 22955
08/08/2017 160.00p 160.00p 160.00p 160.00p 44204
07/08/2017 160.00p 160.00p 159.00p 160.00p 21222
04/08/2017 160.00p 160.00p 160.00p 160.00p 1827
03/08/2017 160.00p 160.00p 160.00p 160.00p 3500
02/08/2017 158.50p 160.00p 158.50p 160.00p 370664
01/08/2017 157.50p 158.50p 157.50p 158.50p 7255
31/07/2017 161.50p 161.50p 157.50p 157.50p 23466
28/07/2017 161.50p 161.50p 161.50p 161.50p 4270
27/07/2017 162.50p 162.50p 161.50p 161.50p 44294
26/07/2017 162.50p 162.50p 162.50p 162.50p 4032
25/07/2017 165.00p 165.00p 162.50p 162.50p 10928
24/07/2017 167.50p 167.50p 165.00p 165.00p 18999
21/07/2017 167.50p 167.50p 167.50p 167.50p 592
20/07/2017 167.50p 168.50p 167.50p 167.50p 61293
19/07/2017 162.50p 168.50p 162.50p 168.50p 25070
18/07/2017 168.50p 168.50p 162.00p 162.50p 62063
17/07/2017 169.00p 169.00p 168.50p 168.50p 28281
14/07/2017 169.00p 169.00p 169.00p 169.00p 1876
13/07/2017 169.00p 169.00p 169.00p 169.00p 1803
12/07/2017 169.00p 169.00p 169.00p 169.00p 2708
11/07/2017 169.00p 169.00p 165.00p 169.00p 10
10/07/2017 167.50p 169.00p 167.50p 169.00p 207128
07/07/2017 167.50p 167.50p 167.50p 167.50p 2705
06/07/2017 167.50p 167.50p 167.50p 167.50p 15738
05/07/2017 167.50p 167.50p 167.50p 167.50p 15606
04/07/2017 169.00p 169.00p 167.50p 167.50p 7228
03/07/2017 171.50p 171.50p 169.00p 169.00p 7397
30/06/2017 171.50p 171.50p 171.50p 171.50p 1045
29/06/2017 171.50p 171.50p 171.50p 171.50p 8021
28/06/2017 171.50p 171.50p 171.50p 171.50p 29718
27/06/2017 171.50p 171.50p 171.50p 171.50p 4083
26/06/2017 170.50p 171.50p 170.50p 171.50p 18362
23/06/2017 168.50p 170.50p 168.50p 170.50p 15605
22/06/2017 168.50p 170.00p 168.50p 168.50p 0
21/06/2017 168.50p 168.50p 168.50p 168.50p 0
20/06/2017 168.50p 168.50p 168.50p 168.50p 0
19/06/2017 168.50p 168.50p 168.50p 168.50p 0
16/06/2017 170.00p 172.00p 165.02p 168.50p 20343
15/06/2017 172.50p 172.50p 168.00p 170.00p 12102
14/06/2017 174.00p 174.00p 170.00p 172.50p 14852
13/06/2017 172.50p 175.00p 170.00p 174.00p 15260
12/06/2017 172.50p 175.00p 170.00p 172.50p 10416
09/06/2017 180.50p 181.30p 168.25p 172.50p 161178
08/06/2017 180.50p 181.45p 179.00p 180.50p 124957
07/06/2017 187.00p 187.00p 173.00p 180.50p 77621
06/06/2017 187.50p 188.00p 185.00p 187.50p 8217
05/06/2017 187.00p 190.00p 184.00p 187.50p 218701
02/06/2017 187.00p 190.00p 184.00p 187.00p 16441
01/06/2017 188.00p 189.00p 184.50p 187.00p 5695
31/05/2017 187.00p 187.25p 184.00p 187.00p 23952
30/05/2017 187.00p 187.25p 184.50p 187.00p 2084
26/05/2017 187.00p 187.00p 184.00p 187.00p 2991
25/05/2017 187.00p 187.25p 184.00p 187.00p 7350
24/05/2017 187.50p 188.00p 184.00p 187.00p 10065
23/05/2017 188.50p 188.70p 185.00p 187.50p 4604
22/05/2017 188.50p 192.00p 185.00p 188.50p 39655
19/05/2017 188.50p 191.45p 185.00p 188.50p 10936
18/05/2017 187.00p 190.00p 184.00p 188.50p 7937
17/05/2017 187.00p 189.20p 184.50p 187.00p 16773
16/05/2017 187.00p 190.00p 184.00p 187.00p 32873

*Close Price adjusted for both dividends and splits