Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/05/2016 206.50p 209.30p 206.50p 206.50p 3000
12/05/2016 206.50p 209.00p 206.50p 206.50p 956
11/05/2016 206.50p 209.00p 204.00p 206.50p 3496
10/05/2016 211.00p 211.00p 203.00p 206.50p 20207
09/05/2016 211.00p 211.00p 207.00p 211.00p 7794
06/05/2016 211.00p 211.00p 207.00p 211.00p 4491
05/05/2016 211.00p 211.00p 207.00p 211.00p 2667
04/05/2016 211.00p 215.00p 210.00p 211.00p 11227
03/05/2016 211.00p 213.54p 210.60p 211.00p 14642
29/04/2016 211.00p 211.00p 206.00p 211.00p 3771
28/04/2016 211.00p 211.00p 211.00p 211.00p 0
27/04/2016 211.00p 211.00p 207.00p 211.00p 1464
26/04/2016 211.00p 211.00p 207.00p 211.00p 2722
25/04/2016 211.00p 213.50p 207.00p 211.00p 2654
22/04/2016 211.00p 211.00p 211.00p 211.00p 0
21/04/2016 211.00p 215.00p 207.12p 211.00p 12452
20/04/2016 211.00p 211.00p 207.03p 211.00p 11010
19/04/2016 211.00p 212.00p 207.00p 211.00p 17118
18/04/2016 211.00p 213.00p 207.08p 211.00p 11543
15/04/2016 211.00p 215.00p 208.20p 211.00p 3329
14/04/2016 206.00p 211.00p 204.00p 211.00p 10214
13/04/2016 206.00p 209.00p 206.00p 206.00p 7430
12/04/2016 208.00p 208.00p 206.00p 206.00p 10491
11/04/2016 208.00p 208.50p 204.00p 208.00p 24722
08/04/2016 208.00p 208.60p 206.00p 208.00p 4367
07/04/2016 208.00p 208.60p 208.00p 208.00p 713
06/04/2016 208.00p 208.00p 206.10p 208.00p 11080
05/04/2016 208.00p 209.00p 206.50p 208.00p 12247
04/04/2016 208.00p 208.00p 207.00p 208.00p 926
01/04/2016 208.00p 208.00p 206.00p 208.00p 968
31/03/2016 208.00p 208.00p 206.00p 208.00p 468042
30/03/2016 208.00p 208.00p 206.00p 208.00p 410134
29/03/2016 208.00p 208.00p 206.00p 208.00p 8606
24/03/2016 208.00p 208.00p 206.00p 208.00p 2436
23/03/2016 208.00p 208.60p 208.00p 208.00p 1598
22/03/2016 209.50p 209.50p 206.00p 208.00p 36143
21/03/2016 209.50p 211.00p 207.00p 209.50p 8444
18/03/2016 209.50p 211.50p 208.00p 209.50p 13564
17/03/2016 202.00p 212.00p 202.00p 209.50p 18398
16/03/2016 198.50p 205.00p 198.50p 202.00p 11318
15/03/2016 197.50p 202.00p 196.05p 198.50p 17461
14/03/2016 197.50p 199.00p 197.50p 197.50p 22031
11/03/2016 197.50p 198.00p 195.00p 197.50p 3355
10/03/2016 198.50p 198.50p 195.00p 197.50p 3464
09/03/2016 201.00p 202.00p 195.00p 198.50p 16713
08/03/2016 202.50p 202.50p 200.00p 201.00p 11370
07/03/2016 202.50p 205.00p 200.05p 202.50p 13951
04/03/2016 202.50p 205.00p 202.00p 202.50p 10363
03/03/2016 202.50p 203.79p 201.00p 202.50p 11032
02/03/2016 202.50p 202.50p 202.50p 202.50p 0
01/03/2016 202.50p 204.00p 200.05p 202.50p 19672
29/02/2016 202.50p 202.50p 200.05p 202.50p 1088
26/02/2016 199.50p 205.00p 199.50p 202.50p 31239
25/02/2016 210.00p 210.00p 190.00p 199.50p 1319127
24/02/2016 217.50p 220.00p 211.00p 215.00p 1279882
23/02/2016 222.50p 223.00p 216.00p 217.50p 20885
22/02/2016 212.50p 230.00p 212.50p 222.50p 28204
19/02/2016 216.00p 216.00p 210.00p 212.50p 16279
18/02/2016 207.50p 220.00p 207.50p 216.00p 90942
17/02/2016 203.50p 210.00p 202.50p 207.50p 7450
16/02/2016 202.00p 205.00p 202.00p 203.50p 12384
15/02/2016 202.00p 204.00p 202.00p 202.00p 2497
12/02/2016 202.50p 202.50p 200.00p 202.00p 13550
11/02/2016 202.50p 202.50p 201.00p 202.50p 6975
10/02/2016 202.50p 203.40p 201.00p 202.50p 9249
09/02/2016 206.50p 208.95p 200.00p 202.50p 20672
08/02/2016 206.50p 209.20p 203.10p 206.50p 24335
05/02/2016 206.50p 207.28p 203.10p 206.50p 2057
04/02/2016 206.50p 206.50p 203.07p 206.50p 1022
03/02/2016 210.50p 210.50p 203.05p 206.50p 12483
02/02/2016 210.50p 211.40p 206.05p 210.50p 1534
01/02/2016 211.50p 212.00p 206.05p 210.50p 14702
29/01/2016 207.00p 214.65p 207.00p 211.50p 12627
28/01/2016 196.00p 208.00p 194.24p 207.00p 14160
27/01/2016 194.50p 198.00p 193.40p 196.00p 5304
26/01/2016 194.50p 197.00p 193.10p 194.50p 19682
25/01/2016 194.50p 195.50p 193.10p 194.50p 3204
22/01/2016 191.00p 195.00p 190.05p 194.50p 169394
21/01/2016 191.00p 191.00p 190.00p 191.00p 6469
20/01/2016 191.00p 191.00p 190.00p 191.00p 24784
19/01/2016 191.50p 193.00p 190.00p 191.50p 17146
18/01/2016 192.50p 192.50p 190.00p 191.50p 19117
15/01/2016 192.50p 194.50p 190.00p 192.50p 10730
14/01/2016 192.50p 193.45p 189.00p 192.50p 38816
13/01/2016 172.50p 195.00p 170.00p 192.50p 198937
12/01/2016 169.00p 171.50p 166.00p 166.50p 22218
11/01/2016 187.00p 187.00p 158.00p 169.00p 63536
08/01/2016 186.50p 188.00p 184.00p 187.00p 6928
07/01/2016 187.50p 187.50p 182.00p 186.50p 16690
06/01/2016 187.50p 187.50p 185.00p 187.50p 1578
05/01/2016 187.50p 187.50p 187.50p 187.50p 0
04/01/2016 191.50p 193.00p 185.00p 187.50p 21519
31/12/2015 191.50p 192.00p 190.00p 191.50p 2137
30/12/2015 192.50p 192.50p 190.00p 191.50p 4811
29/12/2015 200.00p 202.00p 192.00p 192.50p 18063
24/12/2015 200.00p 200.00p 200.00p 200.00p 0
23/12/2015 200.00p 200.00p 198.00p 200.00p 2180
22/12/2015 200.00p 200.00p 198.00p 200.00p 8516
21/12/2015 200.00p 200.00p 198.00p 200.00p 6929
18/12/2015 200.00p 200.00p 198.00p 200.00p 5245
17/12/2015 203.50p 203.50p 198.00p 200.00p 37339
16/12/2015 208.50p 208.50p 200.00p 203.50p 37513
15/12/2015 208.50p 208.50p 207.00p 208.50p 5881
14/12/2015 208.50p 208.50p 207.00p 208.50p 3389
11/12/2015 208.50p 208.50p 208.50p 208.50p 0
10/12/2015 208.50p 208.50p 205.00p 208.50p 11255
09/12/2015 208.50p 208.50p 208.50p 208.50p 0
08/12/2015 208.50p 208.50p 207.00p 208.50p 5229
07/12/2015 208.50p 209.00p 207.00p 208.50p 7440
04/12/2015 208.50p 208.50p 207.00p 208.50p 18432

*Close Price adjusted for both dividends and splits