Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/12/2014 213.50p 214.50p 210.00p 212.00p 6991
24/12/2014 213.50p 213.50p 210.00p 213.50p 2812
23/12/2014 214.50p 215.00p 210.00p 213.50p 9518
22/12/2014 214.50p 215.00p 214.50p 214.50p 1807
19/12/2014 214.50p 215.50p 214.50p 214.50p 17153
18/12/2014 214.50p 217.00p 211.00p 214.50p 26621
17/12/2014 214.50p 214.50p 213.00p 214.50p 14237
16/12/2014 215.50p 217.00p 213.00p 214.50p 5150
15/12/2014 215.00p 217.40p 212.00p 215.50p 4509
12/12/2014 217.50p 217.65p 212.00p 215.00p 8931
11/12/2014 218.00p 219.99p 216.00p 217.50p 23142
10/12/2014 218.00p 218.00p 217.50p 218.00p 1391
09/12/2014 217.50p 220.70p 217.50p 218.00p 6238
08/12/2014 218.00p 220.90p 216.50p 217.50p 23468
05/12/2014 218.50p 222.00p 218.00p 218.00p 6684
04/12/2014 219.50p 221.00p 216.50p 218.50p 5086
03/12/2014 219.50p 222.93p 217.00p 219.50p 3033
02/12/2014 220.00p 223.00p 218.00p 219.50p 14866
01/12/2014 220.00p 220.00p 218.23p 220.00p 928
28/11/2014 220.00p 223.00p 220.00p 220.00p 2242
27/11/2014 220.00p 223.00p 220.00p 220.00p 3593
26/11/2014 220.00p 222.50p 220.00p 220.00p 5000
25/11/2014 221.00p 223.00p 218.00p 220.00p 10174
24/11/2014 221.00p 225.00p 218.00p 221.00p 8993
21/11/2014 221.00p 225.00p 221.00p 221.00p 1868
20/11/2014 221.00p 223.88p 218.00p 221.00p 3100
19/11/2014 224.50p 224.73p 218.64p 221.00p 10343
18/11/2014 226.50p 226.90p 222.00p 224.50p 6254
17/11/2014 226.50p 227.00p 224.20p 226.50p 9898
14/11/2014 225.00p 228.00p 223.50p 226.50p 16518
13/11/2014 226.50p 230.00p 226.50p 226.50p 126910
12/11/2014 226.50p 229.00p 225.00p 226.50p 35299
11/11/2014 226.50p 230.00p 226.50p 226.50p 32323
10/11/2014 226.50p 230.00p 225.00p 226.50p 4880
07/11/2014 226.50p 228.00p 225.00p 226.50p 37969
06/11/2014 226.50p 228.00p 226.50p 226.50p 4282
05/11/2014 226.50p 228.00p 226.00p 226.50p 21057
04/11/2014 226.50p 230.00p 225.00p 226.50p 44038
03/11/2014 228.50p 231.00p 225.00p 226.50p 30427
31/10/2014 228.50p 231.00p 227.00p 228.50p 30634
30/10/2014 228.50p 231.00p 227.00p 228.50p 55708
29/10/2014 226.50p 230.00p 226.50p 226.50p 30700
28/10/2014 231.50p 233.00p 221.00p 226.50p 45190
27/10/2014 222.50p 235.00p 222.50p 232.50p 56699
24/10/2014 225.50p 229.00p 222.50p 222.50p 10928
23/10/2014 214.50p 229.00p 214.50p 225.50p 24231
22/10/2014 207.50p 215.00p 207.50p 214.50p 194311
21/10/2014 204.50p 206.00p 204.00p 204.50p 128910
20/10/2014 201.50p 207.00p 201.50p 204.50p 250972
17/10/2014 203.00p 205.00p 201.00p 201.50p 5484
16/10/2014 208.00p 209.00p 201.00p 203.00p 14435
15/10/2014 208.00p 208.00p 207.10p 208.00p 2500
14/10/2014 208.00p 210.00p 206.62p 208.00p 30776
13/10/2014 208.00p 209.00p 206.62p 208.00p 6351
10/10/2014 213.00p 213.50p 207.00p 208.00p 40000
09/10/2014 213.50p 213.50p 212.00p 213.00p 7925
08/10/2014 213.50p 215.00p 213.05p 213.50p 14080
07/10/2014 213.50p 213.50p 212.50p 213.50p 3066
06/10/2014 213.50p 213.50p 213.07p 213.50p 34767
03/10/2014 213.50p 215.00p 213.05p 213.50p 62048
02/10/2014 213.50p 213.75p 213.00p 213.50p 13561
01/10/2014 213.50p 213.50p 213.00p 213.50p 15972
30/09/2014 213.50p 213.50p 213.00p 213.50p 75591
29/09/2014 213.50p 215.00p 213.00p 213.50p 67832
26/09/2014 213.50p 213.50p 213.50p 213.50p 21009
25/09/2014 213.50p 215.00p 213.00p 213.50p 45010
24/09/2014 213.50p 215.00p 213.10p 213.50p 19930
23/09/2014 213.50p 215.00p 213.00p 213.50p 54830
22/09/2014 213.50p 215.00p 213.50p 213.50p 89633
19/09/2014 213.50p 215.00p 212.00p 213.50p 141192
18/09/2014 213.50p 215.00p 213.50p 213.50p 70665
17/09/2014 215.00p 216.80p 213.00p 214.00p 109991
16/09/2014 221.50p 223.00p 212.59p 215.00p 83691
15/09/2014 219.00p 227.00p 218.10p 221.50p 149296
12/09/2014 197.50p 221.62p 197.50p 218.00p 204064
11/09/2014 196.00p 197.80p 196.00p 196.00p 5000
10/09/2014 196.00p 197.80p 196.00p 196.00p 3503
09/09/2014 196.00p 197.80p 196.00p 196.00p 700
08/09/2014 195.50p 198.00p 195.00p 196.00p 39833
05/09/2014 195.50p 197.00p 195.00p 195.50p 127064
04/09/2014 195.50p 197.00p 195.00p 195.50p 96408
03/09/2014 195.50p 197.00p 195.50p 195.50p 11516
02/09/2014 195.50p 197.00p 195.00p 195.50p 44562
01/09/2014 195.50p 197.00p 195.50p 195.50p 507
29/08/2014 195.50p 197.00p 195.50p 195.50p 8611
28/08/2014 195.50p 197.00p 194.50p 195.50p 5660
27/08/2014 193.50p 200.04p 193.50p 195.50p 91192
26/08/2014 190.50p 195.00p 190.00p 193.50p 113272
22/08/2014 190.50p 193.00p 190.50p 190.50p 7895
21/08/2014 190.50p 193.00p 190.50p 190.50p 17682
20/08/2014 190.50p 192.75p 190.00p 190.50p 93373
19/08/2014 190.50p 193.00p 190.10p 190.50p 10555
18/08/2014 189.50p 192.75p 189.50p 190.50p 157106
15/08/2014 189.50p 190.85p 189.50p 189.50p 15762
14/08/2014 193.50p 193.50p 188.50p 189.50p 19164
13/08/2014 192.50p 195.00p 192.50p 193.50p 18822
12/08/2014 189.50p 195.00p 189.50p 192.50p 35808
11/08/2014 178.50p 192.00p 178.50p 189.50p 103398
08/08/2014 177.50p 180.00p 176.75p 177.50p 1326
07/08/2014 176.50p 180.00p 176.50p 177.50p 2330
06/08/2014 176.50p 177.85p 176.50p 176.50p 0
05/08/2014 176.50p 177.85p 176.50p 176.50p 7575
04/08/2014 176.50p 177.50p 176.50p 176.50p 900
01/08/2014 176.50p 177.50p 175.75p 176.50p 5713
31/07/2014 176.50p 177.50p 176.50p 176.50p 70641
30/07/2014 176.50p 177.50p 176.50p 176.50p 0
29/07/2014 176.50p 177.50p 176.50p 176.50p 0
28/07/2014 176.50p 177.50p 176.50p 176.50p 1544
25/07/2014 176.50p 177.50p 176.50p 176.50p 845
24/07/2014 176.50p 177.00p 176.50p 176.50p 0
23/07/2014 176.50p 177.00p 176.50p 176.50p 775
22/07/2014 176.50p 177.50p 176.50p 176.50p 2240
21/07/2014 176.50p 176.50p 175.00p 176.50p 25000
18/07/2014 176.50p 177.50p 176.50p 176.50p 0
17/07/2014 176.50p 177.50p 176.50p 176.50p 2811
16/07/2014 176.50p 178.00p 176.50p 176.50p 0
15/07/2014 176.50p 178.00p 176.50p 176.50p 0
14/07/2014 176.50p 178.00p 176.50p 176.50p 30000
11/07/2014 176.50p 176.90p 176.50p 176.50p 4890
10/07/2014 176.50p 176.50p 175.26p 176.50p 0
09/07/2014 176.50p 176.50p 175.26p 176.50p 113
08/07/2014 176.50p 176.90p 176.50p 176.50p 6868
07/07/2014 176.50p 176.90p 175.26p 176.50p 0
04/07/2014 176.50p 176.90p 175.26p 176.50p 2213
03/07/2014 176.50p 176.90p 176.50p 176.50p 2800
02/07/2014 176.50p 176.90p 176.50p 176.50p 12384
01/07/2014 176.50p 176.90p 176.50p 176.50p 6445
30/06/2014 176.50p 176.90p 176.50p 176.50p 1450
27/06/2014 176.50p 176.90p 176.50p 176.50p 1750
26/06/2014 176.50p 176.90p 176.50p 176.50p 100
25/06/2014 176.50p 176.90p 176.50p 176.50p 512
24/06/2014 176.50p 176.90p 175.24p 176.50p 5103
23/06/2014 176.50p 176.50p 175.18p 176.50p 0
20/06/2014 176.50p 176.50p 175.18p 176.50p 3000
19/06/2014 176.50p 176.90p 176.50p 176.50p 113
18/06/2014 176.50p 176.90p 176.50p 176.50p 500
17/06/2014 176.50p 176.50p 175.24p 176.50p 1614
16/06/2014 176.50p 177.75p 175.18p 176.50p 1770
13/06/2014 177.50p 177.98p 176.00p 176.50p 8300
12/06/2014 177.50p 177.98p 177.50p 177.50p 0
11/06/2014 177.50p 177.98p 177.50p 177.50p 2542
10/06/2014 176.50p 177.98p 176.50p 177.50p 19015
09/06/2014 176.00p 176.75p 176.00p 176.50p 1724
06/06/2014 176.00p 176.75p 176.00p 176.00p 0
05/06/2014 176.00p 176.75p 176.00p 176.00p 0
04/06/2014 176.00p 176.75p 176.00p 176.00p 10565
03/06/2014 176.00p 176.75p 176.00p 176.00p 9568
02/06/2014 172.50p 176.92p 172.50p 176.00p 30907
30/05/2014 169.00p 172.50p 169.00p 172.50p 14111
29/05/2014 169.00p 169.00p 168.00p 169.00p 0
28/05/2014 169.00p 169.00p 168.00p 169.00p 15625
27/05/2014 169.00p 169.30p 168.00p 169.00p 35179
23/05/2014 167.50p 169.75p 167.50p 169.00p 22830

*Close Price adjusted for both dividends and splits