Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/09/2019 125.00p 126.00p 122.10p 125.00p 12537
25/09/2019 125.00p 126.00p 123.30p 125.00p 11111
24/09/2019 125.00p 126.00p 123.30p 125.00p 3952
23/09/2019 126.00p 126.00p 122.93p 124.00p 14613
20/09/2019 124.50p 126.43p 124.50p 126.00p 12976
19/09/2019 124.50p 126.44p 123.00p 124.50p 11181
18/09/2019 124.50p 126.40p 123.00p 124.50p 2667
17/09/2019 124.50p 127.00p 123.00p 124.50p 20913
16/09/2019 126.00p 127.00p 125.20p 125.50p 18897
13/09/2019 126.00p 127.00p 125.20p 126.00p 20135
12/09/2019 126.00p 127.00p 125.00p 126.00p 20283
11/09/2019 126.00p 127.00p 125.55p 126.00p 41046
10/09/2019 124.50p 127.00p 122.88p 126.00p 32451
09/09/2019 129.00p 129.00p 121.00p 124.50p 74944
06/09/2019 129.00p 129.80p 128.00p 129.00p 39835
05/09/2019 130.00p 130.40p 128.00p 129.00p 15996
04/09/2019 132.00p 133.00p 128.00p 130.00p 41023
03/09/2019 134.00p 134.00p 130.51p 132.00p 28009
02/09/2019 132.50p 140.90p 132.50p 134.00p 81882
30/08/2019 145.00p 145.00p 116.60p 132.00p 518838
29/08/2019 198.00p 198.00p 190.00p 192.00p 11787
28/08/2019 197.50p 199.92p 195.00p 198.00p 15668
27/08/2019 193.50p 199.50p 193.50p 197.50p 8422
23/08/2019 193.00p 194.00p 192.10p 193.50p 5288
22/08/2019 193.00p 194.00p 192.00p 193.00p 11002
21/08/2019 192.00p 194.00p 192.00p 193.00p 7597
20/08/2019 191.00p 193.92p 190.00p 192.00p 3157
19/08/2019 191.00p 192.92p 191.00p 191.00p 6030
16/08/2019 191.00p 192.92p 190.10p 191.00p 9148
15/08/2019 192.50p 192.92p 187.50p 191.00p 20730
14/08/2019 198.00p 198.88p 190.00p 192.50p 11349
13/08/2019 198.00p 198.88p 196.50p 198.00p 10629
12/08/2019 201.00p 201.00p 198.00p 198.00p 10744
09/08/2019 201.00p 201.00p 198.00p 201.00p 6974
08/08/2019 201.00p 201.00p 198.00p 201.00p 5731
07/08/2019 198.00p 201.00p 198.00p 201.00p 6905
06/08/2019 199.00p 202.00p 196.10p 198.00p 13076
05/08/2019 205.00p 205.90p 196.10p 199.00p 14888
02/08/2019 208.00p 209.00p 202.00p 205.00p 7331
01/08/2019 208.00p 209.92p 206.00p 208.00p 3646
31/07/2019 212.00p 212.22p 206.10p 208.00p 13762
30/07/2019 217.00p 217.00p 210.00p 212.00p 15268
29/07/2019 217.00p 218.00p 214.00p 217.00p 5733
26/07/2019 217.00p 218.00p 214.30p 217.00p 9251
25/07/2019 217.00p 218.70p 214.35p 217.00p 5822
24/07/2019 218.00p 218.74p 214.30p 217.00p 5035
23/07/2019 219.00p 219.50p 216.00p 218.00p 15964
22/07/2019 220.00p 220.50p 216.00p 219.00p 6721
19/07/2019 220.00p 221.00p 216.80p 220.00p 8543
18/07/2019 224.00p 224.00p 218.40p 220.00p 18980
17/07/2019 222.00p 226.00p 220.00p 226.00p 16779
16/07/2019 219.00p 224.00p 218.55p 222.00p 11822
15/07/2019 217.00p 220.00p 216.00p 219.00p 19060
12/07/2019 213.00p 217.11p 213.00p 217.00p 17054
11/07/2019 213.00p 213.16p 213.00p 213.00p 3516
10/07/2019 212.00p 214.00p 210.80p 213.00p 9246
09/07/2019 216.00p 218.00p 211.20p 212.00p 29428
08/07/2019 216.00p 217.60p 214.00p 216.00p 10567
05/07/2019 211.00p 218.00p 211.00p 216.00p 30018
04/07/2019 199.00p 214.00p 199.00p 212.00p 54508
03/07/2019 196.00p 200.00p 196.00p 199.00p 14948
02/07/2019 190.50p 198.00p 190.50p 196.00p 24028
01/07/2019 179.00p 192.00p 179.00p 189.50p 59251
28/06/2019 181.00p 181.68p 177.26p 179.00p 29076
27/06/2019 181.00p 181.00p 180.10p 181.00p 41549
26/06/2019 181.00p 181.00p 180.00p 181.00p 20396
25/06/2019 184.00p 184.00p 180.10p 181.00p 25445
24/06/2019 185.00p 185.00p 181.94p 184.00p 14497
21/06/2019 185.00p 185.00p 184.00p 185.00p 206498
20/06/2019 187.00p 188.24p 184.00p 185.00p 31993
19/06/2019 187.50p 189.10p 184.00p 187.50p 23927
18/06/2019 188.50p 190.00p 185.25p 187.50p 15860
17/06/2019 196.00p 196.00p 185.00p 188.50p 38018
14/06/2019 196.00p 196.00p 194.00p 196.00p 4941
13/06/2019 195.00p 196.00p 194.10p 196.00p 17299
12/06/2019 195.00p 195.49p 194.10p 195.00p 14003
11/06/2019 199.00p 199.00p 194.00p 195.00p 21521
10/06/2019 202.00p 202.00p 196.30p 199.00p 16918
07/06/2019 199.00p 203.28p 199.00p 202.00p 23618
06/06/2019 198.00p 199.40p 196.61p 198.00p 2842
05/06/2019 202.00p 202.00p 196.00p 198.00p 10507
04/06/2019 203.00p 203.98p 200.00p 202.00p 8359
03/06/2019 205.00p 205.00p 200.00p 203.00p 8872
31/05/2019 207.00p 207.00p 204.00p 205.00p 4423
30/05/2019 208.00p 208.00p 204.00p 207.00p 12128
29/05/2019 209.00p 209.00p 206.40p 209.00p 10116
28/05/2019 213.00p 213.00p 206.40p 209.00p 3174
24/05/2019 214.00p 214.00p 212.50p 213.00p 4551
23/05/2019 214.00p 214.00p 212.00p 214.00p 2939
22/05/2019 214.00p 216.00p 212.00p 214.00p 10720
21/05/2019 228.00p 228.00p 208.36p 214.00p 57988
20/05/2019 229.00p 230.00p 224.00p 227.00p 13834
17/05/2019 222.00p 230.00p 222.00p 229.00p 13251
16/05/2019 217.00p 226.00p 217.00p 222.00p 20157
15/05/2019 212.00p 220.00p 212.00p 217.00p 10523
14/05/2019 210.00p 214.00p 210.00p 212.00p 11393
13/05/2019 210.00p 212.00p 209.64p 210.00p 3718
10/05/2019 210.00p 212.00p 209.64p 210.00p 6238
09/05/2019 210.00p 210.00p 210.00p 210.00p 0
08/05/2019 210.00p 211.80p 210.00p 210.00p 1841
07/05/2019 207.00p 212.00p 206.10p 210.00p 24505
03/05/2019 208.00p 209.70p 204.00p 207.00p 28061
02/05/2019 208.00p 209.00p 206.48p 208.00p 6762
01/05/2019 210.00p 210.00p 206.00p 208.00p 4859
30/04/2019 214.00p 214.00p 208.00p 210.00p 23018
29/04/2019 216.00p 216.40p 212.00p 214.00p 9707
26/04/2019 216.00p 216.40p 216.00p 216.00p 4176
25/04/2019 216.00p 216.42p 215.00p 216.00p 10359
24/04/2019 216.00p 216.85p 215.32p 216.00p 5171
23/04/2019 216.00p 217.80p 214.00p 216.00p 19509
18/04/2019 216.00p 217.49p 215.00p 216.00p 12025
17/04/2019 216.00p 216.00p 215.00p 216.00p 2600
16/04/2019 216.00p 217.80p 215.00p 216.00p 2761
15/04/2019 218.00p 219.00p 215.00p 216.00p 3775
12/04/2019 214.00p 224.00p 214.00p 218.00p 43155
11/04/2019 213.00p 216.00p 211.82p 214.00p 19414
10/04/2019 212.00p 215.00p 212.00p 213.00p 6307
09/04/2019 213.00p 214.00p 210.04p 213.00p 11833
08/04/2019 210.00p 214.00p 210.00p 213.00p 9910
05/04/2019 210.00p 211.80p 210.00p 210.00p 4131
04/04/2019 213.00p 213.00p 210.00p 210.00p 18727
03/04/2019 213.00p 214.00p 210.00p 213.00p 4992
02/04/2019 214.00p 214.00p 210.00p 213.00p 9304
01/04/2019 215.00p 215.00p 211.50p 214.00p 21304
29/03/2019 215.00p 217.70p 214.16p 215.00p 5361
28/03/2019 212.50p 217.70p 212.50p 215.00p 6233
27/03/2019 212.50p 215.00p 212.00p 212.50p 3402
26/03/2019 211.50p 215.00p 211.15p 212.50p 3139
25/03/2019 211.50p 215.00p 211.00p 211.50p 6474
22/03/2019 208.50p 214.00p 208.50p 211.50p 11838
21/03/2019 209.00p 211.00p 208.50p 208.50p 8370
20/03/2019 211.50p 212.00p 207.00p 209.00p 38485
19/03/2019 212.00p 213.60p 210.04p 211.50p 17229
18/03/2019 207.00p 212.50p 206.73p 212.00p 14837
15/03/2019 205.50p 209.40p 204.43p 207.00p 21274
14/03/2019 205.00p 206.75p 205.00p 205.50p 22812
13/03/2019 202.50p 205.00p 201.00p 205.00p 7247
12/03/2019 209.50p 209.50p 200.00p 202.50p 23309
11/03/2019 214.50p 214.90p 208.00p 210.50p 16325
08/03/2019 206.50p 215.00p 206.50p 214.50p 63617
07/03/2019 204.50p 207.70p 203.80p 206.50p 15423
06/03/2019 202.50p 207.00p 200.05p 204.50p 24689
05/03/2019 205.50p 207.00p 201.00p 202.50p 34177
04/03/2019 208.50p 209.00p 201.07p 205.50p 75340
01/03/2019 216.00p 217.49p 205.00p 208.50p 24238
28/02/2019 223.00p 223.00p 212.00p 216.50p 94612
27/02/2019 229.00p 233.00p 229.00p 231.00p 115137
26/02/2019 229.00p 232.00p 229.00p 229.00p 47682
25/02/2019 227.50p 232.00p 227.50p 228.50p 98691
22/02/2019 227.50p 232.00p 227.50p 227.50p 91734
21/02/2019 233.50p 235.00p 227.02p 227.50p 51925
20/02/2019 231.00p 234.00p 231.00p 233.50p 35842
19/02/2019 230.00p 233.00p 228.15p 231.00p 5469
18/02/2019 236.00p 239.70p 226.00p 230.00p 95768
15/02/2019 232.50p 232.50p 231.00p 232.50p 35934
14/02/2019 232.50p 232.50p 231.00p 232.50p 24283
13/02/2019 232.50p 232.50p 232.50p 232.50p 24310
12/02/2019 232.50p 233.20p 232.50p 232.50p 46387
11/02/2019 232.50p 234.50p 231.15p 232.50p 22983
08/02/2019 234.00p 235.00p 230.00p 232.50p 7826
07/02/2019 237.50p 237.50p 230.00p 234.00p 36829
06/02/2019 243.50p 243.50p 235.00p 237.50p 43804
05/02/2019 244.50p 247.00p 242.00p 242.00p 30359
04/02/2019 236.50p 249.60p 236.50p 244.50p 81370
01/02/2019 234.50p 238.00p 233.51p 236.50p 7945
31/01/2019 227.50p 238.36p 227.50p 234.50p 57814
30/01/2019 226.50p 230.00p 226.25p 227.50p 14785
29/01/2019 222.50p 229.85p 222.50p 226.50p 33118
28/01/2019 220.50p 223.00p 220.50p 222.50p 7691
25/01/2019 220.50p 223.00p 218.50p 220.50p 25533
24/01/2019 220.50p 222.95p 218.00p 220.00p 48703
23/01/2019 214.50p 223.00p 214.50p 220.50p 15576
22/01/2019 215.50p 216.00p 213.15p 214.50p 16486
21/01/2019 220.00p 222.00p 213.00p 215.50p 104256
18/01/2019 231.00p 232.40p 220.00p 221.00p 65441
17/01/2019 231.00p 235.00p 228.00p 231.00p 35119
16/01/2019 222.50p 234.00p 222.50p 231.00p 54860
15/01/2019 225.00p 228.90p 221.00p 222.50p 55113
14/01/2019 218.00p 229.00p 218.00p 225.00p 60571
11/01/2019 213.50p 220.00p 212.22p 218.00p 75174
10/01/2019 201.50p 216.30p 198.26p 213.50p 97213
09/01/2019 190.00p 205.00p 190.00p 201.50p 88012
08/01/2019 179.50p 182.00p 178.55p 179.50p 5335
07/01/2019 178.50p 180.00p 178.50p 179.50p 20247
04/01/2019 178.50p 179.00p 178.00p 178.50p 13061
03/01/2019 178.50p 179.40p 177.80p 178.50p 12698
02/01/2019 178.00p 178.50p 177.02p 178.50p 7773
31/12/2018 178.00p 178.00p 178.00p 178.00p 0
28/12/2018 178.00p 178.00p 177.40p 178.00p 6620
27/12/2018 178.50p 178.50p 175.00p 178.00p 10000
24/12/2018 178.00p 179.00p 177.40p 178.00p 2466
21/12/2018 178.00p 178.98p 178.00p 178.00p 5816
20/12/2018 178.00p 178.98p 177.40p 178.00p 11359
19/12/2018 178.00p 178.98p 178.00p 178.00p 10472
18/12/2018 179.50p 179.50p 177.10p 178.00p 58939
17/12/2018 183.00p 184.00p 177.05p 179.50p 15560
14/12/2018 183.50p 183.50p 182.02p 183.00p 12704
13/12/2018 184.00p 184.12p 182.04p 183.50p 58498
12/12/2018 184.00p 184.00p 184.00p 184.00p 855000
11/12/2018 184.00p 185.80p 184.00p 184.00p 3000

*Close Price adjusted for both dividends and splits