Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2015 208.50p 209.70p 207.50p 208.50p 2641
02/12/2015 208.50p 209.50p 207.00p 208.50p 9211
01/12/2015 207.50p 209.50p 207.03p 208.50p 97074
30/11/2015 207.50p 207.50p 205.01p 207.50p 32750
27/11/2015 207.50p 208.00p 207.50p 207.50p 1162
26/11/2015 207.50p 207.50p 207.50p 207.50p 0
25/11/2015 207.50p 208.00p 205.01p 207.50p 2573
24/11/2015 213.00p 213.00p 205.00p 207.50p 15573
23/11/2015 213.00p 213.00p 211.00p 213.00p 1985
20/11/2015 212.50p 213.40p 210.00p 213.00p 30946
19/11/2015 212.50p 218.00p 209.00p 212.50p 9891
18/11/2015 212.50p 214.50p 210.05p 212.50p 9606
17/11/2015 212.50p 214.40p 210.00p 212.50p 8332
16/11/2015 212.50p 214.50p 210.00p 212.50p 47201
13/11/2015 214.00p 214.00p 210.00p 212.50p 67063
12/11/2015 213.00p 218.00p 210.00p 214.00p 33796
11/11/2015 213.00p 217.00p 211.80p 213.00p 5870
10/11/2015 210.00p 215.00p 209.25p 213.00p 26269
09/11/2015 209.00p 211.50p 208.00p 210.00p 39817
06/11/2015 209.00p 209.20p 208.02p 209.00p 7735
05/11/2015 208.50p 210.00p 207.00p 209.00p 14572
04/11/2015 207.00p 209.00p 205.60p 208.50p 29747
03/11/2015 204.75p 207.50p 204.53p 207.00p 19148
02/11/2015 202.00p 204.75p 200.00p 204.75p 53648
30/10/2015 204.00p 204.00p 198.00p 202.00p 125674
29/10/2015 205.00p 209.30p 190.00p 206.50p 5055391
28/10/2015 194.50p 208.46p 194.50p 205.00p 127075
27/10/2015 184.00p 200.00p 179.21p 194.50p 214772
26/10/2015 179.50p 185.00p 179.50p 184.00p 23892
23/10/2015 179.50p 179.95p 179.05p 179.50p 4037
22/10/2015 179.00p 179.80p 179.00p 179.50p 6121
21/10/2015 179.00p 179.00p 178.00p 179.00p 8810
20/10/2015 179.00p 179.00p 178.00p 179.00p 1288
19/10/2015 179.00p 179.00p 178.00p 179.00p 2300
16/10/2015 179.00p 179.00p 178.00p 179.00p 3053
15/10/2015 179.00p 179.00p 179.00p 179.00p 1000
14/10/2015 179.00p 179.80p 178.00p 179.00p 8511
13/10/2015 179.00p 179.80p 178.50p 179.00p 8947
12/10/2015 177.50p 179.00p 177.50p 179.00p 10626
09/10/2015 179.00p 180.00p 178.05p 179.00p 2870
08/10/2015 179.00p 179.00p 178.00p 179.00p 4482
07/10/2015 179.00p 179.66p 178.00p 179.00p 9224
06/10/2015 179.00p 179.80p 178.00p 179.00p 2681
05/10/2015 180.50p 180.50p 179.00p 179.00p 9290
02/10/2015 180.50p 181.00p 180.00p 180.50p 10903
01/10/2015 180.50p 180.50p 180.05p 180.50p 1434
30/09/2015 180.50p 180.50p 180.00p 180.50p 6350
29/09/2015 180.50p 181.00p 180.00p 180.50p 11350
28/09/2015 180.50p 180.50p 180.00p 180.50p 5679
25/09/2015 180.50p 180.50p 180.50p 180.50p 0
24/09/2015 180.50p 180.50p 179.90p 180.50p 4000
23/09/2015 180.50p 180.70p 180.01p 180.50p 658
22/09/2015 180.50p 180.70p 180.00p 180.50p 7948
21/09/2015 180.50p 180.50p 180.50p 180.50p 0
18/09/2015 179.00p 180.90p 178.05p 180.50p 6913
17/09/2015 178.00p 179.60p 176.04p 179.00p 5348
16/09/2015 177.00p 179.40p 174.66p 178.00p 5487
15/09/2015 176.00p 179.20p 176.00p 177.00p 2000
14/09/2015 173.00p 179.20p 172.22p 176.00p 10655
11/09/2015 173.00p 173.15p 171.74p 173.00p 278108
10/09/2015 173.00p 173.00p 172.01p 173.00p 537
09/09/2015 173.00p 173.70p 172.00p 173.00p 25332
08/09/2015 173.50p 174.79p 171.74p 173.00p 36921
07/09/2015 176.00p 179.84p 173.50p 173.50p 14874
04/09/2015 173.00p 179.15p 172.00p 176.00p 25967
03/09/2015 173.00p 175.00p 168.00p 173.00p 63113
02/09/2015 173.00p 173.00p 170.50p 173.00p 3000
01/09/2015 167.50p 173.00p 166.25p 173.00p 8598
28/08/2015 167.50p 167.50p 167.50p 167.50p 28262
27/08/2015 167.50p 167.50p 167.50p 167.50p 235
26/08/2015 168.50p 168.50p 165.00p 167.50p 10112
25/08/2015 166.00p 168.50p 166.00p 168.50p 3299
24/08/2015 170.00p 170.00p 164.00p 166.00p 26891
21/08/2015 170.00p 170.00p 168.00p 170.00p 8771
20/08/2015 171.50p 171.50p 168.00p 170.00p 9235
19/08/2015 174.00p 176.00p 170.00p 171.50p 4615
18/08/2015 175.00p 177.00p 173.00p 174.00p 6135
17/08/2015 171.50p 178.00p 168.00p 175.00p 7076
14/08/2015 171.50p 172.40p 168.00p 171.50p 1997
13/08/2015 171.50p 171.50p 168.00p 171.50p 1254
12/08/2015 171.50p 171.50p 171.50p 171.50p 0
11/08/2015 171.50p 172.40p 168.00p 171.50p 2438
10/08/2015 171.50p 171.50p 168.00p 171.50p 426
07/08/2015 171.50p 172.40p 168.00p 171.50p 1050
06/08/2015 171.50p 171.50p 168.00p 171.50p 1100
05/08/2015 172.50p 172.50p 169.00p 171.50p 2517
04/08/2015 172.50p 174.75p 170.00p 172.50p 4116
03/08/2015 174.00p 175.00p 170.32p 172.50p 7698
31/07/2015 174.00p 174.00p 171.20p 174.00p 1134
30/07/2015 174.00p 174.00p 171.20p 174.00p 540
29/07/2015 174.00p 176.50p 171.20p 174.00p 2896
28/07/2015 174.00p 174.00p 172.00p 174.00p 5000
27/07/2015 174.00p 176.50p 174.00p 174.00p 1126
24/07/2015 174.00p 174.91p 172.00p 174.00p 14519
23/07/2015 174.00p 176.50p 172.00p 174.00p 14114
22/07/2015 175.00p 176.72p 173.00p 174.00p 132705
21/07/2015 175.00p 179.00p 173.00p 175.00p 266658
20/07/2015 175.00p 177.00p 173.00p 175.00p 1303
17/07/2015 175.00p 175.00p 173.00p 175.00p 34055
16/07/2015 175.00p 175.00p 171.00p 175.00p 5168
15/07/2015 175.00p 175.00p 169.00p 175.00p 26004
14/07/2015 175.00p 176.00p 175.00p 175.00p 1226
13/07/2015 173.00p 177.40p 171.00p 175.00p 22270
10/07/2015 173.00p 173.00p 173.00p 173.00p 3000
09/07/2015 173.00p 173.80p 171.00p 173.00p 6973
08/07/2015 173.00p 174.00p 171.00p 173.00p 7621
07/07/2015 177.50p 177.50p 171.00p 173.00p 17562
06/07/2015 177.50p 179.00p 177.50p 177.50p 5165
03/07/2015 177.50p 180.00p 175.13p 177.50p 3948
02/07/2015 177.50p 179.00p 177.50p 177.50p 8603
01/07/2015 179.00p 181.76p 175.40p 177.50p 2500
30/06/2015 179.00p 182.00p 176.00p 179.00p 2933
29/06/2015 187.50p 187.50p 175.00p 179.00p 42000
26/06/2015 188.50p 189.90p 185.00p 188.50p 6832
25/06/2015 188.50p 188.50p 186.75p 188.50p 1900
24/06/2015 188.50p 189.48p 185.50p 188.50p 12923
23/06/2015 188.50p 188.50p 186.40p 188.50p 3043
22/06/2015 188.50p 189.48p 186.40p 188.50p 3621
19/06/2015 188.50p 191.99p 186.40p 188.50p 17057
18/06/2015 180.00p 191.61p 180.00p 188.50p 50265
17/06/2015 177.50p 182.00p 177.50p 180.00p 12163
16/06/2015 183.50p 183.50p 175.00p 177.50p 15988
15/06/2015 184.00p 189.99p 180.25p 183.50p 26161
12/06/2015 183.50p 186.99p 180.00p 184.00p 36124
11/06/2015 174.50p 186.93p 173.00p 183.50p 54868
10/06/2015 165.00p 177.00p 165.00p 174.50p 202962
09/06/2015 176.00p 176.00p 161.16p 163.00p 103448
08/06/2015 178.00p 178.00p 173.00p 176.00p 34518
05/06/2015 177.50p 179.66p 175.02p 178.00p 18253
04/06/2015 173.50p 177.50p 172.50p 177.50p 43263
03/06/2015 179.00p 179.00p 169.40p 173.50p 32561
02/06/2015 187.00p 187.00p 176.00p 179.00p 46002
01/06/2015 189.00p 189.40p 186.00p 187.00p 15755
29/05/2015 189.50p 189.50p 187.00p 189.00p 8151
28/05/2015 189.50p 189.65p 189.00p 189.50p 28731
27/05/2015 190.50p 191.00p 185.00p 189.50p 20176
26/05/2015 192.50p 192.50p 185.00p 185.00p 23844
22/05/2015 192.50p 193.00p 190.00p 192.50p 11581
21/05/2015 192.50p 193.00p 190.00p 192.50p 6028
20/05/2015 192.50p 193.70p 190.00p 192.50p 9687
19/05/2015 192.00p 194.10p 189.00p 192.50p 38134
18/05/2015 187.50p 193.44p 187.50p 192.00p 26535
15/05/2015 187.50p 190.00p 186.70p 187.50p 34671
14/05/2015 185.00p 190.00p 184.65p 189.50p 43396
13/05/2015 181.00p 188.50p 177.88p 185.00p 74263
12/05/2015 173.50p 180.00p 172.50p 178.50p 60312
11/05/2015 168.50p 174.92p 167.00p 173.00p 54434
08/05/2015 160.50p 169.95p 160.01p 168.50p 100134
07/05/2015 168.00p 168.44p 157.00p 160.50p 73559
06/05/2015 169.00p 169.00p 163.00p 168.00p 23551
05/05/2015 171.00p 171.00p 165.00p 169.00p 42811
01/05/2015 174.50p 176.51p 168.00p 171.00p 32359
30/04/2015 176.00p 176.60p 170.00p 174.50p 40700
29/04/2015 169.50p 177.44p 166.75p 176.00p 68812
28/04/2015 165.00p 170.70p 155.00p 169.50p 139860
27/04/2015 170.00p 172.50p 160.00p 165.00p 121481
24/04/2015 172.00p 173.00p 165.00p 170.00p 1117042
23/04/2015 174.50p 176.88p 169.00p 172.00p 64775
22/04/2015 185.00p 185.00p 168.00p 181.00p 228627
21/04/2015 220.00p 220.00p 179.45p 185.13p 995279
20/04/2015 257.00p 261.27p 254.00p 258.00p 17533
17/04/2015 257.00p 258.50p 254.00p 257.00p 2477
16/04/2015 257.00p 258.00p 254.00p 257.00p 2944
15/04/2015 257.00p 258.50p 254.00p 257.00p 9521
14/04/2015 257.00p 258.00p 254.00p 257.00p 4656
13/04/2015 257.00p 258.00p 254.00p 257.00p 3342
10/04/2015 258.50p 262.00p 254.00p 257.00p 5852
09/04/2015 258.50p 260.25p 255.00p 258.50p 13904
08/04/2015 258.50p 260.25p 254.50p 258.00p 16053
07/04/2015 257.00p 260.25p 254.00p 258.50p 16805
02/04/2015 257.00p 258.50p 254.00p 257.00p 2062
01/04/2015 257.00p 258.50p 257.00p 257.00p 500
31/03/2015 257.00p 257.00p 254.00p 257.00p 3396
30/03/2015 257.00p 258.50p 255.00p 257.00p 14077
27/03/2015 257.00p 257.05p 256.90p 257.00p 3709
26/03/2015 257.00p 258.00p 254.00p 257.00p 16045
25/03/2015 257.00p 258.00p 254.00p 257.00p 3628
24/03/2015 258.00p 259.90p 254.00p 257.00p 5764
23/03/2015 258.50p 260.25p 256.08p 258.00p 7627
20/03/2015 260.50p 261.75p 255.00p 258.50p 14235
19/03/2015 260.50p 262.95p 260.50p 260.50p 2678
18/03/2015 260.50p 262.25p 260.50p 260.50p 5023
17/03/2015 260.50p 262.95p 258.75p 260.50p 7678
16/03/2015 260.50p 262.25p 258.50p 260.50p 5097
13/03/2015 260.50p 262.50p 260.50p 260.50p 6479
12/03/2015 261.00p 263.00p 258.50p 260.50p 5634
11/03/2015 263.50p 263.50p 255.50p 261.00p 38186
10/03/2015 262.50p 266.76p 260.00p 263.50p 37019
09/03/2015 261.00p 265.00p 258.25p 262.50p 14688
06/03/2015 247.50p 265.00p 247.50p 261.00p 42697
05/03/2015 247.00p 259.25p 244.00p 259.25p 16324
04/03/2015 247.00p 248.00p 244.00p 247.00p 11943
03/03/2015 247.00p 247.00p 246.70p 247.00p 5109
02/03/2015 247.00p 248.75p 242.00p 247.00p 55494
27/02/2015 237.50p 254.00p 237.50p 247.00p 64500
26/02/2015 242.50p 243.75p 220.00p 237.50p 177415
25/02/2015 256.50p 256.50p 238.00p 242.50p 42052
24/02/2015 258.50p 259.00p 253.00p 256.50p 13517
23/02/2015 259.00p 262.20p 254.00p 258.50p 42389
20/02/2015 261.50p 263.25p 255.00p 259.00p 22348

*Close Price adjusted for both dividends and splits