Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/01/2021 52.50p 55.00p 51.50p 52.20p 42519
26/01/2021 52.50p 54.00p 51.16p 52.50p 87571
25/01/2021 52.50p 53.75p 51.25p 52.50p 82691
22/01/2021 52.50p 53.40p 50.00p 52.50p 40493
21/01/2021 51.50p 54.00p 50.05p 52.50p 110303
20/01/2021 52.50p 53.00p 50.00p 51.60p 79209
19/01/2021 51.50p 53.00p 51.40p 52.00p 116244
18/01/2021 57.50p 59.00p 49.00p 51.00p 223287
15/01/2021 57.50p 59.00p 56.00p 57.50p 60498
14/01/2021 57.50p 59.00p 57.00p 57.50p 26466
13/01/2021 57.50p 59.00p 56.20p 57.50p 30000
12/01/2021 59.50p 61.09p 55.50p 57.50p 130867
11/01/2021 59.50p 60.44p 58.00p 59.50p 19457
08/01/2021 56.00p 60.00p 55.00p 57.00p 150387
07/01/2021 56.00p 58.00p 55.00p 56.00p 101312
06/01/2021 56.50p 58.00p 55.00p 56.00p 122865
05/01/2021 59.00p 60.00p 54.12p 58.20p 317108
04/01/2021 65.00p 66.00p 56.00p 57.60p 249196
01/01/2021 62.50p 70.00p 61.55p 65.00p 153816
31/12/2020 62.50p 70.00p 61.55p 65.00p 153816
30/12/2020 59.00p 67.00p 59.00p 62.80p 159118
28/12/2020 50.00p 55.30p 50.00p 53.50p 42926
25/12/2020 50.00p 55.30p 50.00p 53.50p 42926
24/12/2020 50.00p 55.30p 50.00p 53.50p 42926
23/12/2020 49.50p 52.00p 48.00p 50.00p 33306
22/12/2020 49.00p 51.95p 48.20p 50.50p 104832
21/12/2020 53.50p 53.50p 47.56p 49.00p 213657
18/12/2020 55.50p 55.50p 52.00p 53.50p 125389
17/12/2020 55.50p 55.50p 55.20p 55.50p 26150
16/12/2020 55.50p 56.00p 55.05p 55.50p 98648
15/12/2020 55.00p 56.00p 54.60p 55.50p 48728
14/12/2020 54.50p 55.72p 53.00p 55.00p 70982
11/12/2020 56.50p 56.90p 52.25p 53.00p 180629
10/12/2020 60.50p 61.00p 55.00p 56.50p 162092
09/12/2020 58.00p 65.00p 58.00p 60.50p 404198
08/12/2020 53.00p 59.99p 53.00p 58.00p 197784
07/12/2020 55.50p 55.50p 50.05p 53.00p 159763
04/12/2020 51.80p 56.00p 51.80p 55.50p 300887
03/12/2020 51.50p 52.60p 51.00p 51.80p 232631
02/12/2020 50.20p 53.00p 50.20p 51.50p 239135
01/12/2020 49.00p 51.60p 48.10p 50.00p 387748
30/11/2020 53.00p 53.00p 47.51p 49.00p 355059
27/11/2020 55.50p 56.00p 50.00p 54.00p 431087
26/11/2020 51.50p 59.00p 45.00p 55.00p 994529
25/11/2020 57.50p 63.00p 57.50p 61.50p 510413
24/11/2020 56.00p 63.00p 55.00p 57.50p 803150
23/11/2020 49.00p 59.00p 49.00p 56.00p 987501
20/11/2020 46.75p 50.50p 45.15p 49.00p 441467
19/11/2020 46.00p 46.75p 43.00p 46.50p 503380
18/11/2020 44.50p 47.20p 44.00p 46.20p 908277
17/11/2020 37.50p 46.00p 37.50p 44.50p 1317846
16/11/2020 39.50p 40.00p 34.79p 37.50p 731439
13/11/2020 37.00p 39.90p 36.20p 39.50p 185025
12/11/2020 39.00p 40.00p 36.10p 37.00p 71954
10/11/2020 37.50p 40.00p 37.00p 38.50p 269498
09/11/2020 36.00p 39.90p 36.00p 37.50p 96431
06/11/2020 36.00p 37.54p 34.56p 36.00p 9202
05/11/2020 36.00p 37.00p 36.00p 36.00p 19906
04/11/2020 36.50p 38.84p 34.56p 36.00p 24146
03/11/2020 37.00p 38.85p 36.16p 37.00p 24086
02/11/2020 35.50p 39.00p 35.00p 37.00p 30149
30/10/2020 38.00p 39.60p 38.00p 38.00p 56643
29/10/2020 38.00p 40.00p 37.75p 38.00p 120122
28/10/2020 38.00p 40.21p 36.08p 38.00p 291588
27/10/2020 45.50p 45.50p 44.30p 45.50p 15860
26/10/2020 45.50p 45.50p 44.30p 45.50p 103
23/10/2020 46.50p 46.50p 45.00p 45.50p 12155
22/10/2020 46.50p 46.50p 46.40p 46.50p 22777
21/10/2020 46.50p 47.00p 46.10p 47.00p 5564
20/10/2020 45.00p 46.94p 44.04p 46.00p 63440
19/10/2020 45.00p 46.00p 44.00p 45.00p 1531
16/10/2020 45.00p 46.00p 45.00p 45.00p 25634
15/10/2020 45.00p 45.00p 44.00p 45.00p 12708
14/10/2020 45.00p 45.00p 44.70p 45.00p 1880
13/10/2020 45.00p 45.22p 44.66p 45.00p 8473
12/10/2020 45.00p 45.25p 44.60p 45.00p 67312
09/10/2020 45.00p 45.25p 44.60p 45.00p 33163
08/10/2020 45.00p 47.30p 45.00p 47.30p 40908
07/10/2020 45.00p 45.60p 45.00p 45.00p 10950
06/10/2020 44.25p 45.11p 43.76p 44.25p 2991
05/10/2020 44.25p 45.25p 43.70p 44.25p 31120
02/10/2020 44.25p 45.00p 43.70p 45.00p 1239
01/10/2020 44.25p 46.50p 43.05p 44.25p 23927
30/09/2020 44.25p 45.50p 43.00p 44.25p 5962
29/09/2020 44.00p 46.00p 44.00p 44.50p 16548
28/09/2020 44.00p 45.00p 44.00p 44.00p 9322
25/09/2020 44.00p 44.90p 44.00p 44.00p 2755
24/09/2020 45.25p 45.25p 43.00p 45.00p 32087
23/09/2020 45.50p 46.50p 44.10p 45.50p 48945
22/09/2020 44.75p 45.50p 43.58p 45.50p 1209
21/09/2020 46.75p 47.50p 43.00p 44.75p 42693
18/09/2020 49.00p 50.65p 45.55p 46.75p 58807
17/09/2020 49.00p 50.00p 48.00p 49.00p 23222
16/09/2020 51.50p 51.50p 48.06p 49.00p 37996
15/09/2020 52.00p 52.00p 51.05p 51.50p 33350
14/09/2020 52.00p 52.00p 51.05p 52.00p 895
11/09/2020 52.00p 52.00p 51.05p 52.00p 17454
10/09/2020 52.00p 52.00p 51.04p 52.00p 7360
09/09/2020 52.00p 52.00p 51.04p 52.00p 7928
08/09/2020 52.00p 52.00p 52.00p 52.00p 17180
07/09/2020 52.00p 52.00p 51.78p 52.00p 10024
04/09/2020 52.00p 52.00p 51.78p 52.00p 14966
03/09/2020 52.00p 54.60p 51.10p 52.00p 29979
02/09/2020 52.00p 53.28p 51.06p 52.00p 22536
01/09/2020 52.00p 53.00p 51.00p 53.00p 4242
31/08/2020 53.50p 54.00p 52.00p 52.00p 82302
28/08/2020 53.50p 54.00p 52.00p 52.00p 82302
27/08/2020 53.50p 54.00p 53.02p 53.50p 45753
26/08/2020 53.50p 53.80p 53.02p 53.80p 43560
25/08/2020 52.00p 53.96p 52.00p 53.50p 173749
24/08/2020 50.00p 53.00p 48.00p 52.00p 54046
21/08/2020 50.00p 52.60p 50.00p 52.60p 12464
20/08/2020 50.00p 53.00p 50.00p 50.00p 11133
19/08/2020 50.50p 52.90p 49.16p 52.00p 7300
18/08/2020 50.50p 53.00p 48.55p 50.50p 20114
17/08/2020 52.50p 53.00p 48.00p 50.50p 33504
14/08/2020 52.50p 53.00p 50.00p 52.50p 11325
13/08/2020 53.50p 53.50p 52.50p 52.50p 138611
12/08/2020 54.00p 54.00p 51.00p 53.00p 99249
11/08/2020 56.50p 58.00p 52.00p 54.00p 41247
10/08/2020 58.50p 58.50p 53.00p 58.00p 22191
07/08/2020 58.50p 58.50p 56.98p 58.50p 6326
06/08/2020 58.50p 59.94p 57.06p 58.40p 12557
05/08/2020 58.50p 58.53p 57.00p 58.50p 353299
04/08/2020 63.00p 63.00p 56.00p 58.50p 42197
03/08/2020 63.00p 63.00p 62.80p 63.00p 5237
31/07/2020 63.00p 63.00p 62.84p 63.00p 7754
30/07/2020 63.00p 63.00p 61.00p 63.00p 1000
29/07/2020 63.00p 63.50p 61.00p 63.00p 11517
28/07/2020 66.00p 66.00p 60.00p 63.00p 43197
27/07/2020 68.00p 68.14p 64.00p 67.00p 13014
24/07/2020 68.00p 68.34p 66.00p 68.00p 7084
23/07/2020 68.00p 68.40p 66.00p 68.00p 1917
22/07/2020 69.00p 69.00p 68.00p 68.00p 6548
21/07/2020 69.00p 69.90p 68.04p 69.00p 7297
20/07/2020 70.00p 71.92p 67.99p 69.00p 21511
17/07/2020 70.00p 72.00p 68.00p 70.00p 4300
16/07/2020 72.00p 72.00p 68.00p 70.00p 8018
15/07/2020 72.00p 72.50p 70.00p 72.00p 36220
14/07/2020 72.00p 72.50p 70.76p 72.00p 26467
13/07/2020 72.00p 72.34p 70.50p 72.00p 22444
10/07/2020 72.00p 72.54p 70.08p 72.00p 3212
09/07/2020 75.00p 75.00p 70.20p 72.00p 22938
08/07/2020 76.00p 76.00p 74.00p 75.00p 9087
07/07/2020 77.00p 77.00p 75.00p 76.50p 7120
06/07/2020 78.00p 79.98p 76.94p 77.00p 20386
03/07/2020 78.00p 80.00p 76.00p 78.00p 10169

*Close Price adjusted for both dividends and splits