Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/07/2020 84.50p 84.50p 76.11p 78.00p 58212
01/07/2020 87.00p 87.00p 83.30p 84.50p 8713
30/06/2020 87.00p 88.00p 85.50p 87.00p 2636
29/06/2020 88.00p 89.00p 85.50p 87.00p 10138
26/06/2020 88.00p 88.00p 88.00p 88.00p 0
25/06/2020 88.00p 88.00p 88.00p 88.00p 0
24/06/2020 83.00p 91.00p 83.00p 88.00p 37361
23/06/2020 86.00p 86.00p 82.00p 83.00p 41768
22/06/2020 86.00p 90.00p 85.50p 87.50p 25530
19/06/2020 86.50p 86.80p 85.00p 86.00p 47003
18/06/2020 89.00p 89.70p 86.00p 88.00p 7002
17/06/2020 89.00p 90.18p 89.00p 89.00p 35573
16/06/2020 87.00p 94.00p 87.00p 89.00p 34914
15/06/2020 87.00p 88.00p 85.80p 87.00p 6572
12/06/2020 91.50p 91.50p 86.40p 88.00p 22174
11/06/2020 93.50p 94.00p 90.67p 91.50p 10235
10/06/2020 96.00p 97.50p 94.00p 96.00p 10576
09/06/2020 91.00p 97.60p 91.00p 96.00p 26245
08/06/2020 88.50p 94.00p 88.50p 89.60p 46356
05/06/2020 89.50p 90.80p 87.04p 88.50p 27659
04/06/2020 91.50p 92.00p 88.00p 89.50p 15656
03/06/2020 96.50p 98.00p 91.00p 91.00p 28781
02/06/2020 96.00p 98.00p 96.00p 96.50p 25718
01/06/2020 96.00p 96.78p 95.20p 96.00p 6190
29/05/2020 98.00p 98.00p 95.00p 96.00p 12048
28/05/2020 100.00p 102.29p 97.00p 98.00p 9022
27/05/2020 96.50p 103.55p 96.50p 100.00p 43109
26/05/2020 84.00p 96.00p 84.00p 96.00p 55736
25/05/2020 84.00p 84.00p 83.00p 84.00p 1240
22/05/2020 84.00p 84.00p 83.00p 84.00p 1240
21/05/2020 86.50p 86.50p 83.37p 84.00p 10336
20/05/2020 82.00p 89.65p 82.00p 86.50p 19933
19/05/2020 77.50p 84.00p 77.50p 82.00p 11946
18/05/2020 77.50p 79.90p 77.25p 77.50p 11182
15/05/2020 73.00p 84.47p 73.00p 77.50p 35995
14/05/2020 81.50p 81.50p 72.00p 73.00p 34221
13/05/2020 81.50p 82.50p 80.10p 81.50p 1265
12/05/2020 81.50p 83.00p 80.50p 81.50p 32031
11/05/2020 85.00p 85.00p 80.00p 81.50p 22262
08/05/2020 85.00p 85.00p 84.35p 85.00p 5213
07/05/2020 85.00p 85.00p 84.35p 85.00p 5213
06/05/2020 85.00p 85.20p 85.00p 85.00p 2000
05/05/2020 77.50p 88.00p 77.50p 85.00p 28854
04/05/2020 77.50p 78.00p 76.00p 77.50p 15756
01/05/2020 80.50p 80.50p 75.63p 77.50p 32567
30/04/2020 91.00p 91.00p 78.00p 78.00p 41413
29/04/2020 88.00p 94.75p 87.00p 91.00p 31009
28/04/2020 88.00p 88.90p 87.20p 88.00p 13509
27/04/2020 88.00p 88.80p 88.00p 88.00p 21854
24/04/2020 88.00p 88.80p 88.00p 88.00p 1304
23/04/2020 88.50p 90.00p 87.00p 88.00p 29016
22/04/2020 88.50p 89.77p 86.50p 88.50p 17027
21/04/2020 86.00p 91.50p 86.00p 88.50p 20531
20/04/2020 86.00p 90.00p 86.00p 86.00p 25093
17/04/2020 86.00p 89.20p 83.40p 86.00p 14665
16/04/2020 85.50p 88.00p 84.50p 86.00p 7740
15/04/2020 92.50p 94.00p 81.00p 85.50p 36832
14/04/2020 87.50p 97.85p 86.00p 92.50p 72835
13/04/2020 78.00p 90.22p 75.00p 75.00p 85530
10/04/2020 78.00p 90.22p 75.00p 75.00p 85530
09/04/2020 78.00p 90.22p 75.00p 75.00p 85530
08/04/2020 71.50p 79.44p 70.00p 78.00p 61967
07/04/2020 67.50p 73.00p 65.25p 71.50p 34753
06/04/2020 61.50p 70.00p 61.50p 67.50p 58805
03/04/2020 32.50p 64.00p 32.50p 60.50p 248645
02/04/2020 79.50p 79.50p 75.00p 75.00p 111616
01/04/2020 83.50p 83.50p 77.55p 79.50p 12505
31/03/2020 80.00p 85.00p 78.00p 83.50p 39857
30/03/2020 84.50p 84.50p 77.90p 80.00p 36363
27/03/2020 89.50p 91.00p 83.00p 84.50p 24304
26/03/2020 74.00p 92.89p 74.00p 89.50p 42965
25/03/2020 67.50p 78.00p 65.65p 74.00p 53408
24/03/2020 60.00p 70.68p 60.00p 67.50p 49211
23/03/2020 72.00p 72.00p 58.00p 61.00p 42885
20/03/2020 71.00p 75.00p 68.50p 73.50p 56430
19/03/2020 71.00p 72.10p 67.50p 71.00p 19818
18/03/2020 73.50p 74.00p 68.55p 71.00p 19815
17/03/2020 65.00p 75.00p 64.75p 73.50p 57349
16/03/2020 121.00p 121.00p 99.74p 101.00p 44556
13/03/2020 115.50p 123.10p 113.50p 121.00p 46694
12/03/2020 127.50p 127.70p 113.00p 115.50p 34932
11/03/2020 127.50p 130.00p 127.00p 129.50p 71765
10/03/2020 122.50p 130.00p 122.20p 127.50p 24617
09/03/2020 123.50p 129.63p 122.00p 122.50p 45712
06/03/2020 149.00p 149.00p 130.30p 133.00p 53416
05/03/2020 155.00p 155.00p 150.00p 150.00p 9845
04/03/2020 147.50p 155.00p 145.10p 155.00p 28229
03/03/2020 142.50p 148.90p 141.00p 147.50p 15326
02/03/2020 142.50p 149.86p 140.50p 142.50p 33023
28/02/2020 147.50p 147.50p 136.50p 142.50p 104339
27/02/2020 177.50p 177.50p 157.26p 158.50p 125423
26/02/2020 187.50p 189.44p 175.75p 179.50p 98061
25/02/2020 187.50p 189.90p 185.00p 187.50p 53476
24/02/2020 189.00p 189.96p 185.06p 187.50p 65071
21/02/2020 187.00p 191.90p 187.00p 189.00p 47026
20/02/2020 186.50p 189.00p 186.11p 187.00p 42755
19/02/2020 182.00p 189.00p 182.00p 186.50p 76643
18/02/2020 187.50p 189.00p 177.10p 182.00p 47356
17/02/2020 182.50p 195.00p 182.50p 187.50p 76902
14/02/2020 181.50p 184.00p 181.50p 182.50p 6534
13/02/2020 180.00p 183.00p 179.60p 181.50p 15905
12/02/2020 180.00p 181.80p 180.00p 180.00p 11706
11/02/2020 180.00p 182.00p 178.60p 180.00p 13595
10/02/2020 185.50p 186.90p 176.00p 178.00p 72865
07/02/2020 185.00p 188.65p 184.55p 185.50p 8034
06/02/2020 185.00p 188.00p 184.10p 185.00p 14270
05/02/2020 185.00p 186.90p 183.50p 185.00p 19117
04/02/2020 185.00p 186.97p 183.12p 185.00p 7633
03/02/2020 185.00p 187.00p 182.00p 185.00p 19378
31/01/2020 185.00p 185.50p 182.00p 185.00p 17613
30/01/2020 180.00p 188.00p 180.00p 185.00p 44998
29/01/2020 180.00p 182.00p 180.00p 180.00p 5821
28/01/2020 180.00p 180.25p 180.00p 180.00p 5783
27/01/2020 182.50p 182.50p 178.00p 180.00p 62367
24/01/2020 182.50p 184.49p 182.00p 182.50p 5217
23/01/2020 182.50p 184.70p 182.50p 182.50p 6064
22/01/2020 182.50p 184.75p 181.00p 182.50p 21242
21/01/2020 181.50p 185.00p 179.57p 182.50p 25362
20/01/2020 172.50p 181.50p 172.00p 181.50p 74440
17/01/2020 167.50p 174.75p 166.50p 172.50p 20988
16/01/2020 176.00p 176.00p 166.05p 167.50p 56725
15/01/2020 175.00p 176.00p 174.00p 176.00p 10079
14/01/2020 167.50p 176.80p 167.50p 175.00p 72005
13/01/2020 167.00p 170.00p 166.00p 167.50p 38411
10/01/2020 162.50p 170.00p 162.50p 167.00p 26881
09/01/2020 157.50p 165.00p 157.50p 162.50p 28315
08/01/2020 160.00p 162.00p 156.00p 157.50p 98141
07/01/2020 157.50p 163.80p 156.00p 162.00p 18428
06/01/2020 161.50p 161.50p 155.00p 157.50p 17074
03/01/2020 162.50p 162.50p 159.00p 161.50p 17767
02/01/2020 163.00p 163.50p 160.00p 162.50p 12941
01/01/2020 163.00p 163.90p 160.00p 163.00p 5937
31/12/2019 163.00p 163.90p 160.00p 163.00p 12437
30/12/2019 163.00p 163.95p 160.60p 163.00p 4030
27/12/2019 163.00p 166.00p 160.00p 163.00p 42714
26/12/2019 162.50p 164.75p 162.50p 164.50p 4239
25/12/2019 162.50p 164.75p 162.50p 164.50p 4239
24/12/2019 162.50p 164.75p 162.50p 164.50p 4239
23/12/2019 162.50p 166.00p 160.25p 162.50p 18919
20/12/2019 160.50p 165.00p 159.67p 162.50p 35828
19/12/2019 157.00p 161.00p 157.00p 161.00p 19257
18/12/2019 154.50p 159.00p 153.60p 157.00p 22354
17/12/2019 154.50p 156.25p 153.51p 154.50p 17824
16/12/2019 154.50p 157.40p 152.68p 154.50p 21885
13/12/2019 152.50p 158.00p 152.25p 154.50p 78788
12/12/2019 148.00p 154.00p 148.00p 152.50p 19674
11/12/2019 148.00p 150.00p 148.00p 148.00p 8618
10/12/2019 144.00p 149.90p 143.10p 148.00p 13818
09/12/2019 146.00p 149.00p 142.60p 144.50p 33064
06/12/2019 138.50p 148.00p 138.50p 146.00p 30848
05/12/2019 134.50p 140.00p 134.50p 138.50p 17920
04/12/2019 134.50p 135.70p 134.50p 134.50p 3733
03/12/2019 134.50p 136.00p 132.00p 134.50p 23210
02/12/2019 134.50p 137.00p 132.00p 134.50p 29385
29/11/2019 134.50p 136.75p 134.40p 134.50p 2201
28/11/2019 134.50p 137.00p 133.00p 134.50p 26965
27/11/2019 134.50p 137.00p 134.10p 134.50p 8424
26/11/2019 134.50p 136.00p 133.00p 134.50p 17369
25/11/2019 134.50p 135.00p 133.26p 134.50p 3933
22/11/2019 133.50p 135.00p 132.00p 134.50p 20440
21/11/2019 132.50p 135.00p 132.50p 134.50p 8776
20/11/2019 131.00p 135.00p 131.00p 132.50p 11204
19/11/2019 129.50p 132.00p 129.50p 131.00p 7686
18/11/2019 129.50p 132.00p 129.50p 129.50p 8064
15/11/2019 129.50p 131.00p 129.50p 129.50p 3535
14/11/2019 129.50p 131.00p 129.50p 129.50p 6060
13/11/2019 132.50p 132.50p 126.75p 129.50p 29139
12/11/2019 133.00p 133.40p 131.00p 132.50p 7710
11/11/2019 133.00p 133.00p 131.00p 133.00p 4111
08/11/2019 133.50p 134.50p 132.00p 133.00p 7789
07/11/2019 132.00p 136.00p 132.00p 133.50p 40670
06/11/2019 131.50p 132.50p 129.00p 132.00p 48395
05/11/2019 132.50p 133.75p 130.40p 131.50p 224427
04/11/2019 130.00p 132.50p 129.00p 132.50p 31719
01/11/2019 128.00p 131.80p 128.00p 130.00p 30174
31/10/2019 128.00p 130.00p 127.20p 128.00p 33164
30/10/2019 128.00p 130.00p 127.00p 128.00p 9957
29/10/2019 132.50p 133.70p 126.00p 128.00p 56080
28/10/2019 132.50p 134.00p 130.65p 132.50p 36259
25/10/2019 130.50p 135.00p 128.20p 132.50p 91696
24/10/2019 121.50p 132.70p 121.50p 130.50p 761191
23/10/2019 116.50p 120.00p 116.50p 118.50p 77302
22/10/2019 112.50p 118.00p 112.50p 116.50p 45140
21/10/2019 112.50p 114.50p 112.50p 112.50p 24101
18/10/2019 112.50p 114.50p 112.00p 112.50p 5609
17/10/2019 112.50p 114.50p 112.50p 112.50p 24521
16/10/2019 112.50p 114.00p 111.55p 112.50p 3837
15/10/2019 112.50p 114.75p 110.50p 112.50p 122964
14/10/2019 112.50p 114.50p 110.00p 112.50p 57132
11/10/2019 112.50p 113.75p 111.25p 112.50p 83463
10/10/2019 112.50p 113.50p 110.00p 112.50p 26265
09/10/2019 112.50p 113.80p 111.51p 112.50p 7793
08/10/2019 112.50p 114.00p 111.50p 112.50p 337925
07/10/2019 115.50p 116.00p 110.00p 112.50p 30506
04/10/2019 116.50p 117.00p 115.00p 115.50p 17392
03/10/2019 121.50p 121.50p 115.00p 116.50p 33871
02/10/2019 123.50p 123.50p 120.00p 121.50p 17773
01/10/2019 123.50p 123.50p 121.50p 123.50p 13428
30/09/2019 123.50p 123.50p 121.20p 123.50p 64673
27/09/2019 125.00p 125.40p 121.20p 123.50p 113488

*Close Price adjusted for both dividends and splits