Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/02/2017 184.50p 184.50p 174.55p 182.00p 48772
23/02/2017 191.50p 194.70p 183.02p 184.50p 180771
22/02/2017 201.00p 208.00p 197.40p 205.00p 316389
21/02/2017 193.50p 205.00p 192.40p 200.00p 377786
20/02/2017 189.00p 195.00p 185.00p 193.50p 749124
17/02/2017 182.50p 193.00p 182.50p 189.00p 144812
16/02/2017 179.50p 185.00p 178.50p 181.50p 160296
15/02/2017 178.00p 180.00p 178.00p 178.00p 188081
14/02/2017 178.00p 181.00p 178.00p 178.00p 190874
13/02/2017 178.00p 180.00p 178.00p 178.00p 131791
10/02/2017 178.00p 180.00p 178.00p 178.00p 82958
09/02/2017 178.00p 180.00p 178.00p 178.00p 137468
08/02/2017 182.50p 182.50p 175.00p 178.00p 162962
07/02/2017 182.50p 182.50p 180.00p 182.50p 76251
06/02/2017 182.50p 182.50p 181.50p 182.50p 123934
03/02/2017 182.50p 182.95p 180.10p 182.50p 106556
02/02/2017 182.50p 183.00p 177.00p 182.50p 300238
01/02/2017 182.50p 183.00p 182.50p 182.50p 45528
31/01/2017 179.00p 183.00p 179.00p 182.50p 115046
30/01/2017 182.50p 182.50p 175.00p 179.00p 111257
27/01/2017 180.00p 183.00p 179.20p 182.50p 107208
26/01/2017 180.00p 183.00p 179.20p 180.00p 52070
25/01/2017 180.00p 183.00p 180.00p 180.00p 32973
24/01/2017 180.00p 183.00p 179.00p 180.00p 30726
23/01/2017 180.00p 183.00p 179.00p 180.00p 62337
20/01/2017 180.00p 185.00p 180.00p 180.00p 93667
19/01/2017 180.00p 180.95p 177.50p 180.00p 33537
18/01/2017 180.00p 180.95p 177.50p 180.00p 16550
17/01/2017 180.00p 181.00p 177.50p 180.00p 101585
16/01/2017 180.00p 181.00p 177.00p 180.00p 76507
13/01/2017 180.00p 181.00p 176.00p 180.00p 167674
12/01/2017 180.00p 182.00p 176.00p 180.00p 92257
11/01/2017 182.50p 187.50p 175.13p 180.00p 982561
10/01/2017 178.50p 185.00p 178.00p 182.50p 27492
09/01/2017 178.50p 178.50p 173.00p 178.50p 35489
06/01/2017 178.50p 178.50p 176.75p 178.50p 8333
05/01/2017 178.50p 182.00p 176.50p 178.50p 2896
04/01/2017 176.50p 179.50p 176.50p 178.50p 39690
03/01/2017 175.50p 178.00p 173.25p 176.50p 13695
30/12/2016 175.50p 175.50p 175.50p 175.50p 0
29/12/2016 175.50p 178.00p 173.00p 175.50p 15356
28/12/2016 175.50p 177.50p 173.00p 175.50p 12174
23/12/2016 175.50p 175.50p 175.50p 175.50p 2000
22/12/2016 175.50p 175.50p 175.50p 175.50p 2000
21/12/2016 175.00p 175.50p 175.00p 175.50p 9357
20/12/2016 175.00p 176.50p 172.13p 175.00p 5650
19/12/2016 176.50p 176.50p 171.00p 175.00p 11750
16/12/2016 176.50p 176.50p 175.00p 176.50p 5926
15/12/2016 176.50p 176.50p 175.00p 176.50p 7031
14/12/2016 179.00p 179.00p 175.00p 176.50p 12527
13/12/2016 179.00p 179.00p 179.00p 179.00p 7954
12/12/2016 179.00p 179.00p 177.00p 179.00p 4523
09/12/2016 179.00p 179.00p 179.00p 179.00p 0
08/12/2016 179.00p 182.88p 175.80p 179.00p 37285
07/12/2016 179.00p 179.00p 179.00p 179.00p 0
06/12/2016 179.00p 179.00p 179.00p 179.00p 0
05/12/2016 179.00p 183.00p 176.60p 179.00p 3630
02/12/2016 182.50p 183.00p 179.00p 179.00p 12884
01/12/2016 182.50p 184.00p 182.50p 182.50p 10000
30/11/2016 182.50p 182.50p 181.67p 182.50p 791
29/11/2016 182.50p 182.50p 182.50p 182.50p 0
28/11/2016 182.50p 185.00p 182.50p 182.50p 2050
25/11/2016 180.00p 185.00p 178.50p 182.50p 12598
24/11/2016 178.00p 185.00p 178.00p 180.00p 21549
23/11/2016 170.00p 180.00p 170.00p 176.50p 274211
22/11/2016 170.00p 173.00p 170.00p 170.00p 2900
21/11/2016 167.50p 170.00p 167.50p 170.00p 6201
18/11/2016 167.50p 170.00p 167.50p 167.50p 11558
17/11/2016 167.50p 170.00p 167.50p 167.50p 1485
16/11/2016 167.50p 170.00p 167.50p 167.50p 5091
15/11/2016 167.50p 170.00p 167.50p 167.50p 5350
14/11/2016 164.00p 170.00p 164.00p 167.50p 28259
11/11/2016 164.00p 168.00p 163.60p 164.00p 2708
10/11/2016 165.00p 168.00p 163.00p 164.00p 8931
09/11/2016 163.50p 168.00p 163.00p 165.00p 15693
08/11/2016 165.00p 165.30p 165.00p 165.00p 1500
07/11/2016 165.00p 165.25p 165.00p 165.00p 1526
04/11/2016 167.50p 170.00p 165.00p 165.00p 13309
03/11/2016 171.50p 171.50p 164.46p 167.50p 16684
02/11/2016 171.50p 175.00p 170.00p 171.50p 13081
01/11/2016 168.50p 175.00p 166.75p 171.50p 27306
31/10/2016 164.00p 170.00p 163.02p 168.50p 13680
28/10/2016 165.50p 166.40p 163.00p 164.00p 26325
27/10/2016 166.50p 166.50p 164.00p 165.50p 383
26/10/2016 166.50p 169.45p 164.00p 166.50p 38673
25/10/2016 147.00p 169.00p 147.00p 166.50p 359404
24/10/2016 142.50p 143.45p 140.00p 142.50p 6182
21/10/2016 143.00p 144.00p 140.00p 142.50p 14210
20/10/2016 143.00p 143.00p 140.00p 143.00p 5664
19/10/2016 147.50p 147.50p 140.35p 143.00p 27573
18/10/2016 152.50p 152.50p 145.02p 147.50p 23073
17/10/2016 155.00p 156.70p 150.00p 152.50p 20255
14/10/2016 152.50p 160.00p 150.40p 155.00p 24867
13/10/2016 143.50p 154.70p 142.20p 152.50p 22253
12/10/2016 142.50p 146.00p 135.02p 142.50p 48886
11/10/2016 141.50p 143.15p 140.00p 142.50p 14683
10/10/2016 144.50p 144.92p 133.00p 141.50p 84652
07/10/2016 162.50p 162.50p 141.02p 144.50p 74592
06/10/2016 165.50p 167.99p 160.00p 162.50p 7604
05/10/2016 168.50p 168.50p 162.40p 165.50p 14829
04/10/2016 172.00p 172.00p 165.02p 168.50p 12316
03/10/2016 175.50p 175.50p 170.00p 172.00p 7769
30/09/2016 175.50p 175.50p 175.50p 175.50p 0
29/09/2016 175.50p 175.50p 172.00p 175.50p 150
28/09/2016 175.50p 175.50p 172.00p 175.50p 5385
27/09/2016 175.50p 175.50p 172.00p 175.50p 6042
26/09/2016 175.50p 175.50p 172.00p 175.50p 2821
23/09/2016 175.50p 175.50p 170.00p 175.50p 10068
22/09/2016 175.50p 175.50p 170.50p 175.50p 9641
21/09/2016 175.50p 175.50p 172.02p 175.50p 8296
20/09/2016 175.50p 178.98p 172.00p 175.50p 7039
19/09/2016 175.50p 176.88p 172.00p 175.50p 8873
16/09/2016 175.50p 176.88p 172.00p 175.50p 4320
15/09/2016 177.00p 177.00p 175.08p 175.50p 1610
14/09/2016 175.50p 180.00p 175.50p 177.00p 8174
13/09/2016 175.50p 176.90p 172.02p 175.50p 1010
12/09/2016 175.50p 175.50p 172.02p 175.50p 877
09/09/2016 175.50p 176.90p 172.00p 175.50p 17465
08/09/2016 175.50p 175.50p 172.07p 175.50p 832102
07/09/2016 175.50p 176.90p 175.50p 175.50p 1406
06/09/2016 175.50p 176.90p 175.50p 175.50p 3250
05/09/2016 173.50p 175.50p 172.02p 175.50p 18816
02/09/2016 175.50p 179.00p 165.00p 173.50p 15431
01/09/2016 175.00p 178.00p 175.00p 175.50p 2490
31/08/2016 175.00p 177.00p 175.00p 175.00p 1250
30/08/2016 177.00p 179.00p 172.02p 175.00p 24501
26/08/2016 177.00p 177.00p 177.00p 177.00p 0
25/08/2016 177.00p 177.00p 177.00p 177.00p 0
24/08/2016 177.00p 177.00p 175.40p 177.00p 200
23/08/2016 177.00p 179.00p 175.40p 177.00p 483280
22/08/2016 177.00p 179.00p 175.02p 177.00p 680
19/08/2016 173.50p 179.95p 173.50p 177.00p 13651
18/08/2016 173.50p 177.98p 169.50p 173.50p 1024
17/08/2016 173.50p 175.66p 169.00p 173.50p 12305
16/08/2016 173.50p 174.75p 173.50p 173.50p 629
15/08/2016 177.50p 177.50p 172.00p 173.50p 11612
12/08/2016 177.50p 178.00p 175.00p 177.50p 1673
11/08/2016 177.50p 179.00p 175.00p 177.50p 27293
10/08/2016 177.50p 179.00p 176.00p 177.50p 13950
09/08/2016 177.50p 178.45p 175.75p 177.50p 6030
08/08/2016 177.50p 179.00p 175.75p 177.50p 18171
05/08/2016 177.50p 179.00p 175.00p 177.50p 32520
04/08/2016 179.50p 181.50p 175.09p 177.50p 9573
03/08/2016 179.50p 182.00p 173.00p 179.50p 20636
02/08/2016 179.50p 179.50p 175.00p 179.50p 500
01/08/2016 181.00p 181.00p 175.00p 179.50p 4791
29/07/2016 181.00p 182.00p 177.00p 181.00p 7576
28/07/2016 182.50p 184.98p 181.00p 181.00p 22699
27/07/2016 182.50p 184.00p 182.50p 182.50p 5068
26/07/2016 182.50p 184.00p 182.50p 182.50p 7904
25/07/2016 182.50p 184.00p 181.50p 182.50p 1813
22/07/2016 182.50p 184.00p 182.50p 182.50p 5218
21/07/2016 182.50p 184.00p 182.50p 182.50p 26071
20/07/2016 182.50p 184.00p 182.50p 182.50p 6775
19/07/2016 182.50p 182.50p 182.50p 182.50p 0
18/07/2016 182.50p 184.00p 182.50p 182.50p 1000
15/07/2016 182.50p 182.50p 182.50p 182.50p 1200
14/07/2016 182.50p 185.00p 180.00p 182.50p 14165
13/07/2016 182.50p 185.00p 182.50p 182.50p 1020
12/07/2016 182.50p 185.00p 180.50p 185.00p 5542
11/07/2016 182.50p 184.00p 182.50p 182.50p 5771
08/07/2016 182.50p 185.00p 182.50p 182.50p 5044
07/07/2016 182.50p 182.50p 182.50p 182.50p 675
06/07/2016 182.50p 190.00p 181.22p 190.00p 5830
05/07/2016 182.50p 182.50p 182.50p 182.50p 0
04/07/2016 182.50p 185.00p 182.50p 182.50p 11242
01/07/2016 182.50p 185.00p 182.50p 182.50p 2495
30/06/2016 182.50p 185.00p 182.50p 182.50p 1272
29/06/2016 182.50p 185.00p 182.50p 182.50p 4855
28/06/2016 177.50p 183.96p 177.50p 182.50p 10588
27/06/2016 193.00p 194.98p 176.00p 177.50p 47320
24/06/2016 196.50p 197.00p 191.25p 194.00p 13968
23/06/2016 198.50p 199.65p 195.00p 198.50p 307142
22/06/2016 200.50p 202.00p 197.32p 198.50p 17576
21/06/2016 201.50p 202.90p 200.50p 200.50p 5428
20/06/2016 201.50p 203.00p 201.50p 201.50p 6453
17/06/2016 202.50p 202.90p 200.75p 201.50p 8879
16/06/2016 201.50p 205.00p 195.00p 202.50p 27229
15/06/2016 203.50p 205.00p 198.00p 201.50p 12091
14/06/2016 207.50p 208.00p 203.50p 203.50p 5795
13/06/2016 207.50p 208.65p 205.50p 207.50p 8113
10/06/2016 205.00p 212.00p 201.00p 207.50p 76722
09/06/2016 200.00p 210.00p 200.00p 205.00p 422924
08/06/2016 205.00p 205.00p 195.00p 200.00p 16209
07/06/2016 207.50p 209.30p 203.00p 205.00p 14147
06/06/2016 207.50p 210.00p 206.15p 207.50p 5946
03/06/2016 207.50p 211.10p 207.50p 207.50p 500
02/06/2016 207.50p 211.10p 206.15p 207.50p 3200
01/06/2016 207.50p 211.10p 207.50p 207.50p 126
31/05/2016 207.50p 212.00p 207.50p 207.50p 4230
27/05/2016 208.50p 211.30p 207.00p 207.50p 5810
26/05/2016 208.50p 211.30p 208.50p 208.50p 23
25/05/2016 211.00p 211.00p 208.50p 208.50p 820
24/05/2016 211.00p 211.80p 210.00p 211.00p 2364
23/05/2016 207.50p 212.00p 207.50p 211.00p 10237
20/05/2016 206.50p 210.00p 205.80p 207.50p 23082
19/05/2016 206.50p 209.30p 205.70p 206.50p 1949
18/05/2016 206.50p 208.00p 205.50p 206.50p 7531
17/05/2016 206.50p 209.30p 206.50p 206.50p 589
16/05/2016 206.50p 209.30p 205.50p 206.50p 5006

*Close Price adjusted for both dividends and splits