Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/01/2022 155.00p 160.00p 145.00p 147.50p 122242
17/01/2022 140.00p 160.00p 140.00p 156.00p 162656
14/01/2022 140.00p 144.40p 138.00p 142.00p 1672856
13/01/2022 142.50p 145.00p 138.57p 140.00p 955619
12/01/2022 142.50p 145.00p 136.66p 145.00p 127232
10/01/2022 130.50p 142.93p 116.27p 118.00p 380126
07/01/2022 126.50p 135.00p 122.00p 132.00p 182698
06/01/2022 119.00p 132.00p 119.00p 125.00p 183320
05/01/2022 113.50p 122.50p 110.00p 115.00p 71202
04/01/2022 110.00p 124.50p 105.00p 116.00p 223561
03/01/2022 110.00p 115.00p 105.00p 110.00p 20038
31/12/2021 110.00p 115.00p 105.00p 110.00p 20038
30/12/2021 104.00p 114.90p 103.15p 111.00p 82722
29/12/2021 104.00p 107.00p 102.50p 104.00p 23899
28/12/2021 100.00p 108.90p 100.00p 104.00p 50615
27/12/2021 100.00p 108.90p 100.00p 104.00p 50615
24/12/2021 100.00p 108.90p 100.00p 104.00p 50615
23/12/2021 100.00p 105.00p 100.00p 100.00p 15432
22/12/2021 100.00p 102.44p 97.25p 100.00p 34294
21/12/2021 100.00p 101.44p 95.00p 100.00p 80803
20/12/2021 100.00p 100.00p 95.30p 100.00p 26159
17/12/2021 100.50p 103.65p 95.50p 100.00p 100756
16/12/2021 100.50p 103.00p 98.10p 100.50p 39764
15/12/2021 102.50p 103.45p 97.55p 100.50p 79979
14/12/2021 110.00p 112.00p 100.15p 102.50p 48004
13/12/2021 110.00p 110.40p 108.05p 110.00p 49568
10/12/2021 110.50p 112.75p 108.01p 110.00p 31316
09/12/2021 113.50p 115.00p 110.00p 110.50p 35428
08/12/2021 113.50p 120.00p 112.00p 113.50p 56463
07/12/2021 113.00p 115.94p 110.00p 113.50p 111349
06/12/2021 108.00p 118.24p 107.00p 114.00p 189324
03/12/2021 103.50p 115.00p 103.50p 108.00p 162693
02/12/2021 102.50p 107.00p 97.00p 103.00p 76206
01/12/2021 97.50p 104.75p 95.75p 102.50p 48068
30/11/2021 99.00p 99.00p 95.00p 95.60p 20690
29/11/2021 100.50p 102.80p 98.00p 99.00p 162519
26/11/2021 106.00p 106.00p 96.00p 100.50p 211702
25/11/2021 107.50p 109.92p 99.15p 106.00p 132327
24/11/2021 109.00p 111.40p 105.00p 107.00p 57925
23/11/2021 107.00p 111.75p 104.62p 109.00p 112171
22/11/2021 102.50p 115.00p 98.00p 107.00p 199315
19/11/2021 107.50p 107.50p 99.00p 102.50p 218548
18/11/2021 110.00p 113.00p 106.20p 107.50p 105152
17/11/2021 114.50p 117.00p 107.67p 110.00p 66723
16/11/2021 111.00p 116.50p 100.00p 114.50p 230045
15/11/2021 105.00p 115.00p 105.00p 111.00p 385278
12/11/2021 102.50p 103.00p 100.00p 103.00p 123233
11/11/2021 103.50p 104.11p 101.49p 102.50p 164876
10/11/2021 102.50p 105.00p 101.00p 103.50p 275922
09/11/2021 105.00p 108.00p 100.55p 102.50p 326553
08/11/2021 101.00p 105.90p 96.55p 105.00p 211548
05/11/2021 101.00p 105.00p 98.79p 101.00p 183113
04/11/2021 102.50p 104.75p 100.06p 101.00p 95676
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

*Close Price adjusted for both dividends and splits