Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/11/2021 106.00p 110.00p 100.67p 103.00p 146118
02/11/2021 106.00p 112.00p 104.00p 106.00p 484648
01/11/2021 102.50p 109.00p 98.00p 105.00p 583808
29/10/2021 90.00p 92.75p 87.00p 90.50p 67459
28/10/2021 89.50p 95.00p 88.00p 90.50p 107708
27/10/2021 88.50p 92.00p 87.00p 89.50p 71887
26/10/2021 90.00p 92.62p 86.00p 88.50p 30046
25/10/2021 82.00p 93.50p 80.00p 90.00p 422336
22/10/2021 83.00p 84.50p 80.00p 82.00p 214291
21/10/2021 82.50p 85.00p 80.25p 81.00p 285457
20/10/2021 82.50p 82.75p 80.00p 82.50p 86526
19/10/2021 77.50p 83.00p 72.00p 81.00p 248040
18/10/2021 78.50p 80.00p 77.00p 77.00p 187475
15/10/2021 79.00p 80.00p 75.00p 78.00p 165159
14/10/2021 80.00p 82.00p 78.00p 80.00p 172666
13/10/2021 67.50p 83.50p 67.50p 78.00p 769500
12/10/2021 64.00p 66.50p 62.60p 66.50p 33474
11/10/2021 64.50p 66.90p 62.00p 64.00p 38134
08/10/2021 64.50p 67.00p 64.50p 64.50p 9643
07/10/2021 65.00p 67.88p 62.00p 64.50p 29496
06/10/2021 66.00p 69.00p 63.00p 65.00p 117770
05/10/2021 66.00p 67.44p 64.00p 66.00p 99900
04/10/2021 66.00p 69.00p 63.20p 66.00p 51071
01/10/2021 65.00p 67.40p 63.25p 66.00p 127723
30/09/2021 65.00p 66.25p 63.00p 65.00p 52002
29/09/2021 63.00p 64.90p 62.50p 64.00p 80915
28/09/2021 63.50p 65.00p 62.00p 63.00p 86834
27/09/2021 65.00p 67.00p 62.00p 65.00p 189613
24/09/2021 65.00p 65.50p 63.04p 65.00p 40522
23/09/2021 65.00p 66.00p 63.00p 65.00p 51592
22/09/2021 65.00p 65.50p 63.20p 65.00p 36138
21/09/2021 67.50p 67.50p 65.00p 65.00p 31352
20/09/2021 66.50p 68.00p 65.00p 67.50p 69809
17/09/2021 66.50p 68.00p 65.15p 66.50p 18032
16/09/2021 66.50p 66.50p 65.03p 66.50p 35375
15/09/2021 67.00p 70.00p 65.00p 66.50p 35111
14/09/2021 68.50p 70.00p 66.00p 67.00p 20214
13/09/2021 68.00p 70.00p 67.00p 68.50p 63617
10/09/2021 72.50p 75.00p 65.00p 67.20p 226254
09/09/2021 73.00p 75.00p 69.55p 72.50p 50646
08/09/2021 73.00p 74.44p 72.00p 73.00p 82335
07/09/2021 72.00p 75.00p 71.27p 73.00p 51030
06/09/2021 72.50p 75.00p 71.00p 72.00p 96616
03/09/2021 70.00p 75.44p 69.00p 72.50p 142715
02/09/2021 70.50p 71.70p 68.60p 70.50p 47239
01/09/2021 70.50p 72.50p 69.51p 70.50p 9674
31/08/2021 72.50p 74.40p 69.11p 70.50p 65812
30/08/2021 68.00p 77.00p 67.00p 72.50p 54611
27/08/2021 68.00p 77.00p 67.00p 72.50p 54611
26/08/2021 68.00p 69.90p 66.61p 68.00p 86345
25/08/2021 68.00p 69.20p 66.17p 69.20p 101523
24/08/2021 68.50p 70.00p 65.00p 68.00p 88848
23/08/2021 68.50p 69.44p 67.30p 68.50p 21980
20/08/2021 68.00p 70.00p 67.25p 68.50p 32238
19/08/2021 69.50p 70.00p 67.00p 68.00p 73679
18/08/2021 69.50p 72.00p 68.75p 69.50p 12792
17/08/2021 69.50p 70.90p 68.20p 69.50p 12061
16/08/2021 69.50p 70.85p 68.00p 69.50p 10059
13/08/2021 69.00p 71.25p 68.60p 69.50p 28744
12/08/2021 70.00p 71.45p 68.00p 69.00p 41193
11/08/2021 72.50p 72.50p 69.00p 70.00p 61405
10/08/2021 72.00p 75.00p 70.00p 73.50p 17687
09/08/2021 75.50p 77.50p 70.00p 72.00p 67348
06/08/2021 69.50p 78.00p 69.50p 75.50p 121844
05/08/2021 63.50p 72.00p 63.50p 69.50p 110569
04/08/2021 64.50p 66.30p 63.13p 63.50p 88051
03/08/2021 64.50p 67.00p 63.88p 64.50p 19990
02/08/2021 61.50p 66.75p 61.00p 64.50p 24668
30/07/2021 65.00p 67.00p 60.55p 61.50p 46546
29/07/2021 65.00p 65.74p 63.16p 65.00p 24111
28/07/2021 65.50p 66.45p 63.00p 65.00p 19895
27/07/2021 67.00p 67.74p 64.00p 65.50p 12145
26/07/2021 67.00p 68.80p 65.50p 67.00p 28607
23/07/2021 67.00p 68.40p 65.00p 67.00p 19903
22/07/2021 67.00p 67.80p 65.08p 67.00p 3601
21/07/2021 64.50p 68.96p 63.16p 67.00p 60110
20/07/2021 67.50p 68.00p 62.75p 64.50p 79518
19/07/2021 68.50p 70.00p 65.00p 67.00p 192685
16/07/2021 69.00p 72.00p 67.00p 68.50p 97924
15/07/2021 70.00p 72.00p 69.00p 69.00p 57355
14/07/2021 73.50p 75.00p 68.00p 70.20p 55730
13/07/2021 76.00p 77.00p 72.00p 73.50p 45338
12/07/2021 78.00p 79.00p 75.00p 76.00p 33345
09/07/2021 76.50p 78.00p 76.00p 78.00p 88953
08/07/2021 79.50p 82.00p 75.00p 75.00p 80051
07/07/2021 79.50p 80.90p 77.51p 79.50p 68234
06/07/2021 77.50p 81.00p 77.00p 79.50p 37222
05/07/2021 77.50p 79.50p 76.55p 77.50p 48328
02/07/2021 79.00p 80.74p 76.55p 77.50p 70147
01/07/2021 78.00p 81.00p 77.00p 79.00p 72918
30/06/2021 78.00p 78.00p 76.00p 78.00p 4525
29/06/2021 77.50p 80.00p 76.00p 78.00p 13642
28/06/2021 77.00p 79.00p 75.25p 77.50p 114744
25/06/2021 76.50p 78.80p 74.00p 77.00p 51607
24/06/2021 76.50p 78.50p 74.66p 75.00p 70632
23/06/2021 76.50p 77.90p 73.50p 76.50p 105818
22/06/2021 74.50p 77.00p 72.25p 76.50p 11616
21/06/2021 77.50p 78.00p 71.00p 74.50p 80074
18/06/2021 77.50p 77.50p 75.25p 77.50p 15522
17/06/2021 77.50p 77.50p 75.00p 77.50p 16977
16/06/2021 78.00p 79.60p 75.00p 77.50p 29554
15/06/2021 83.00p 85.00p 76.20p 78.00p 103431
14/06/2021 83.00p 83.00p 81.00p 83.00p 36957
11/06/2021 83.00p 83.00p 81.20p 83.00p 66622
10/06/2021 82.50p 85.00p 81.00p 83.00p 38418
09/06/2021 80.00p 85.00p 80.00p 82.00p 133431
08/06/2021 79.50p 82.00p 78.00p 80.00p 64845
07/06/2021 79.50p 81.44p 77.70p 79.50p 55091
04/06/2021 79.50p 81.00p 73.00p 79.50p 205644
03/06/2021 79.50p 80.00p 78.00p 79.50p 95602
02/06/2021 76.50p 81.00p 76.00p 79.50p 166973
01/06/2021 77.00p 78.00p 75.00p 76.50p 107480
31/05/2021 78.50p 79.00p 77.00p 78.00p 50329
28/05/2021 78.50p 79.00p 77.00p 78.00p 50329
27/05/2021 79.00p 80.00p 77.00p 78.50p 41784
26/05/2021 77.50p 82.00p 76.25p 79.00p 244110
25/05/2021 79.50p 80.00p 74.55p 76.00p 241021
24/05/2021 80.50p 81.00p 78.50p 79.50p 152380
21/05/2021 77.50p 85.00p 77.50p 81.00p 1049237
20/05/2021 68.50p 80.00p 67.76p 76.00p 3317427
19/05/2021 67.50p 70.00p 67.00p 70.00p 287980
18/05/2021 71.00p 75.00p 63.00p 67.50p 670452
17/05/2021 79.00p 79.30p 73.00p 74.00p 162847
14/05/2021 73.50p 80.00p 72.75p 80.00p 224693
13/05/2021 77.50p 79.00p 72.00p 75.00p 101299
12/05/2021 73.00p 80.00p 73.00p 78.00p 733904
11/05/2021 69.50p 78.00p 69.10p 74.00p 231199
10/05/2021 69.50p 70.00p 68.37p 69.50p 297965
07/05/2021 70.50p 72.00p 68.45p 71.00p 270730
06/05/2021 70.50p 72.00p 69.06p 70.50p 70873
05/05/2021 70.50p 72.00p 69.00p 70.50p 59266
04/05/2021 69.00p 72.00p 67.61p 70.50p 132064
03/05/2021 68.50p 71.00p 67.10p 69.00p 60703
30/04/2021 68.50p 71.00p 67.10p 69.00p 60703
29/04/2021 71.00p 71.40p 67.30p 68.50p 125273
28/04/2021 73.00p 73.00p 70.10p 71.00p 52530
27/04/2021 72.50p 75.00p 71.00p 73.00p 80531
26/04/2021 76.50p 76.50p 71.00p 72.50p 71380
23/04/2021 76.50p 76.50p 75.00p 76.50p 14927
22/04/2021 76.50p 76.50p 74.80p 76.50p 11532
21/04/2021 76.50p 78.00p 74.10p 76.50p 32368
20/04/2021 77.00p 79.40p 75.50p 75.80p 97809
19/04/2021 71.50p 79.43p 70.00p 77.00p 207014
16/04/2021 71.50p 73.00p 70.20p 71.50p 39444
15/04/2021 72.50p 74.00p 70.00p 71.50p 79779
14/04/2021 76.00p 77.00p 71.25p 72.50p 109578
13/04/2021 76.00p 76.30p 75.04p 76.00p 106367
12/04/2021 75.50p 77.00p 75.00p 76.00p 78178
09/04/2021 76.50p 77.00p 74.05p 75.50p 198223
08/04/2021 73.00p 78.00p 73.00p 76.50p 509158
07/04/2021 66.50p 73.60p 65.78p 72.00p 468362
06/04/2021 66.00p 68.00p 65.00p 66.50p 145066
05/04/2021 66.00p 67.00p 65.00p 66.00p 73636
02/04/2021 66.00p 67.00p 65.00p 66.00p 73636
01/04/2021 66.00p 67.00p 65.00p 66.00p 73636
31/03/2021 64.50p 66.90p 64.00p 66.00p 49395
30/03/2021 66.00p 67.00p 63.55p 64.50p 141126
29/03/2021 67.20p 69.00p 65.00p 66.00p 69767
26/03/2021 66.00p 68.28p 65.00p 67.20p 30813
25/03/2021 67.50p 69.00p 63.00p 66.00p 102529
24/03/2021 67.50p 69.00p 66.00p 67.50p 27688
23/03/2021 68.50p 70.00p 66.00p 67.00p 83593
22/03/2021 68.00p 70.00p 66.00p 70.00p 42705
19/03/2021 66.50p 69.90p 65.65p 68.00p 86227
18/03/2021 67.00p 69.00p 65.25p 66.50p 133369
17/03/2021 63.50p 68.80p 63.20p 67.00p 115862
16/03/2021 64.50p 65.00p 61.00p 64.00p 141297
15/03/2021 67.50p 70.00p 63.00p 64.50p 271133
12/03/2021 72.00p 73.00p 64.75p 67.50p 171583
11/03/2021 70.00p 73.00p 68.50p 73.00p 287654
10/03/2021 64.00p 72.00p 63.00p 70.00p 297725
09/03/2021 70.00p 70.00p 60.67p 64.00p 521663
08/03/2021 66.50p 72.00p 65.00p 70.00p 615537
05/03/2021 76.50p 77.00p 74.80p 74.80p 113652
04/03/2021 79.00p 80.00p 75.15p 76.50p 154622
03/03/2021 79.50p 82.00p 77.50p 79.00p 291021
02/03/2021 81.50p 85.00p 78.48p 79.50p 259098
01/03/2021 76.30p 82.00p 75.00p 81.50p 385582
26/02/2021 76.50p 77.00p 74.00p 76.30p 123070
25/02/2021 73.50p 80.00p 73.00p 79.00p 331846
24/02/2021 69.50p 74.20p 69.02p 74.20p 214338
23/02/2021 66.10p 70.20p 65.00p 69.00p 181452
22/02/2021 71.50p 73.00p 64.20p 64.20p 340441
19/02/2021 71.00p 76.00p 70.20p 71.00p 607548
18/02/2021 63.00p 72.14p 62.05p 69.00p 683401
17/02/2021 62.00p 65.20p 61.00p 65.00p 229354
16/02/2021 62.00p 64.44p 61.11p 62.00p 182804
15/02/2021 58.50p 66.90p 58.00p 62.00p 539458
12/02/2021 54.00p 60.00p 54.00p 59.00p 72748
11/02/2021 54.60p 57.00p 53.65p 54.00p 412131
10/02/2021 58.00p 59.00p 55.00p 58.00p 155943
09/02/2021 53.00p 58.90p 53.00p 58.00p 578427
08/02/2021 52.00p 54.00p 52.00p 53.00p 346267
05/02/2021 53.00p 54.00p 51.00p 52.00p 156562
04/02/2021 51.50p 55.00p 51.00p 51.20p 259524
03/02/2021 51.50p 53.00p 50.00p 51.50p 34826
02/02/2021 51.50p 53.00p 50.00p 51.50p 109179
01/02/2021 51.50p 52.00p 50.00p 51.50p 100205
29/01/2021 52.50p 54.00p 50.00p 50.40p 38150
28/01/2021 53.00p 54.00p 49.01p 52.50p 78834

*Close Price adjusted for both dividends and splits