Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2015 179.00p 180.90p 178.05p 180.50p 6913
17/09/2015 178.00p 179.60p 176.04p 179.00p 5348
16/09/2015 177.00p 179.40p 174.66p 178.00p 5487
15/09/2015 176.00p 179.20p 176.00p 177.00p 2000
14/09/2015 173.00p 179.20p 172.22p 176.00p 10655
11/09/2015 173.00p 173.15p 171.74p 173.00p 278108
10/09/2015 173.00p 173.00p 172.01p 173.00p 537
09/09/2015 173.00p 173.70p 172.00p 173.00p 25332
08/09/2015 173.50p 174.79p 171.74p 173.00p 36921
07/09/2015 176.00p 179.84p 173.50p 173.50p 14874
04/09/2015 173.00p 179.15p 172.00p 176.00p 25967
03/09/2015 173.00p 175.00p 168.00p 173.00p 63113
02/09/2015 173.00p 173.00p 170.50p 173.00p 3000
01/09/2015 167.50p 173.00p 166.25p 173.00p 8598
28/08/2015 167.50p 167.50p 167.50p 167.50p 28262
27/08/2015 167.50p 167.50p 167.50p 167.50p 235
26/08/2015 168.50p 168.50p 165.00p 167.50p 10112
25/08/2015 166.00p 168.50p 166.00p 168.50p 3299
24/08/2015 170.00p 170.00p 164.00p 166.00p 26891
21/08/2015 170.00p 170.00p 168.00p 170.00p 8771
20/08/2015 171.50p 171.50p 168.00p 170.00p 9235
19/08/2015 174.00p 176.00p 170.00p 171.50p 4615
18/08/2015 175.00p 177.00p 173.00p 174.00p 6135
17/08/2015 171.50p 178.00p 168.00p 175.00p 7076
14/08/2015 171.50p 172.40p 168.00p 171.50p 1997
13/08/2015 171.50p 171.50p 168.00p 171.50p 1254
12/08/2015 171.50p 171.50p 171.50p 171.50p 0
11/08/2015 171.50p 172.40p 168.00p 171.50p 2438
10/08/2015 171.50p 171.50p 168.00p 171.50p 426
07/08/2015 171.50p 172.40p 168.00p 171.50p 1050
06/08/2015 171.50p 171.50p 168.00p 171.50p 1100
05/08/2015 172.50p 172.50p 169.00p 171.50p 2517
04/08/2015 172.50p 174.75p 170.00p 172.50p 4116
03/08/2015 174.00p 175.00p 170.32p 172.50p 7698
31/07/2015 174.00p 174.00p 171.20p 174.00p 1134
30/07/2015 174.00p 174.00p 171.20p 174.00p 540
29/07/2015 174.00p 176.50p 171.20p 174.00p 2896
28/07/2015 174.00p 174.00p 172.00p 174.00p 5000
27/07/2015 174.00p 176.50p 174.00p 174.00p 1126
24/07/2015 174.00p 174.91p 172.00p 174.00p 14519
23/07/2015 174.00p 176.50p 172.00p 174.00p 14114
22/07/2015 175.00p 176.72p 173.00p 174.00p 132705
21/07/2015 175.00p 179.00p 173.00p 175.00p 266658
20/07/2015 175.00p 177.00p 173.00p 175.00p 1303
17/07/2015 175.00p 175.00p 173.00p 175.00p 34055
16/07/2015 175.00p 175.00p 171.00p 175.00p 5168
15/07/2015 175.00p 175.00p 169.00p 175.00p 26004
14/07/2015 175.00p 176.00p 175.00p 175.00p 1226
13/07/2015 173.00p 177.40p 171.00p 175.00p 22270
10/07/2015 173.00p 173.00p 173.00p 173.00p 3000
09/07/2015 173.00p 173.80p 171.00p 173.00p 6973
08/07/2015 173.00p 174.00p 171.00p 173.00p 7621
07/07/2015 177.50p 177.50p 171.00p 173.00p 17562
06/07/2015 177.50p 179.00p 177.50p 177.50p 5165
03/07/2015 177.50p 180.00p 175.13p 177.50p 3948
02/07/2015 177.50p 179.00p 177.50p 177.50p 8603
01/07/2015 179.00p 181.76p 175.40p 177.50p 2500
30/06/2015 179.00p 182.00p 176.00p 179.00p 2933
29/06/2015 187.50p 187.50p 175.00p 179.00p 42000
26/06/2015 188.50p 189.90p 185.00p 188.50p 6832
25/06/2015 188.50p 188.50p 186.75p 188.50p 1900
24/06/2015 188.50p 189.48p 185.50p 188.50p 12923
23/06/2015 188.50p 188.50p 186.40p 188.50p 3043
22/06/2015 188.50p 189.48p 186.40p 188.50p 3621
19/06/2015 188.50p 191.99p 186.40p 188.50p 17057
18/06/2015 180.00p 191.61p 180.00p 188.50p 50265
17/06/2015 177.50p 182.00p 177.50p 180.00p 12163
16/06/2015 183.50p 183.50p 175.00p 177.50p 15988
15/06/2015 184.00p 189.99p 180.25p 183.50p 26161
12/06/2015 183.50p 186.99p 180.00p 184.00p 36124
11/06/2015 174.50p 186.93p 173.00p 183.50p 54868
10/06/2015 165.00p 177.00p 165.00p 174.50p 202962
09/06/2015 176.00p 176.00p 161.16p 163.00p 103448
08/06/2015 178.00p 178.00p 173.00p 176.00p 34518
05/06/2015 177.50p 179.66p 175.02p 178.00p 18253
04/06/2015 173.50p 177.50p 172.50p 177.50p 43263
03/06/2015 179.00p 179.00p 169.40p 173.50p 32561
02/06/2015 187.00p 187.00p 176.00p 179.00p 46002
01/06/2015 189.00p 189.40p 186.00p 187.00p 15755
29/05/2015 189.50p 189.50p 187.00p 189.00p 8151
28/05/2015 189.50p 189.65p 189.00p 189.50p 28731
27/05/2015 190.50p 191.00p 185.00p 189.50p 20176
26/05/2015 192.50p 192.50p 185.00p 185.00p 23844
22/05/2015 192.50p 193.00p 190.00p 192.50p 11581
21/05/2015 192.50p 193.00p 190.00p 192.50p 6028
20/05/2015 192.50p 193.70p 190.00p 192.50p 9687
19/05/2015 192.00p 194.10p 189.00p 192.50p 38134
18/05/2015 187.50p 193.44p 187.50p 192.00p 26535
15/05/2015 187.50p 190.00p 186.70p 187.50p 34671
14/05/2015 185.00p 190.00p 184.65p 189.50p 43396
13/05/2015 181.00p 188.50p 177.88p 185.00p 74263
12/05/2015 173.50p 180.00p 172.50p 178.50p 60312
11/05/2015 168.50p 174.92p 167.00p 173.00p 54434
08/05/2015 160.50p 169.95p 160.01p 168.50p 100134
07/05/2015 168.00p 168.44p 157.00p 160.50p 73559
06/05/2015 169.00p 169.00p 163.00p 168.00p 23551
05/05/2015 171.00p 171.00p 165.00p 169.00p 42811
01/05/2015 174.50p 176.51p 168.00p 171.00p 32359
30/04/2015 176.00p 176.60p 170.00p 174.50p 40700
29/04/2015 169.50p 177.44p 166.75p 176.00p 68812
28/04/2015 165.00p 170.70p 155.00p 169.50p 139860
27/04/2015 170.00p 172.50p 160.00p 165.00p 121481
24/04/2015 172.00p 173.00p 165.00p 170.00p 1117042
23/04/2015 174.50p 176.88p 169.00p 172.00p 64775
22/04/2015 185.00p 185.00p 168.00p 181.00p 228627
21/04/2015 220.00p 220.00p 179.45p 185.13p 995279
20/04/2015 257.00p 261.27p 254.00p 258.00p 17533
17/04/2015 257.00p 258.50p 254.00p 257.00p 2477
16/04/2015 257.00p 258.00p 254.00p 257.00p 2944
15/04/2015 257.00p 258.50p 254.00p 257.00p 9521
14/04/2015 257.00p 258.00p 254.00p 257.00p 4656
13/04/2015 257.00p 258.00p 254.00p 257.00p 3342
10/04/2015 258.50p 262.00p 254.00p 257.00p 5852
09/04/2015 258.50p 260.25p 255.00p 258.50p 13904
08/04/2015 258.50p 260.25p 254.50p 258.00p 16053
07/04/2015 257.00p 260.25p 254.00p 258.50p 16805
02/04/2015 257.00p 258.50p 254.00p 257.00p 2062
01/04/2015 257.00p 258.50p 257.00p 257.00p 500
31/03/2015 257.00p 257.00p 254.00p 257.00p 3396
30/03/2015 257.00p 258.50p 255.00p 257.00p 14077
27/03/2015 257.00p 257.05p 256.90p 257.00p 3709
26/03/2015 257.00p 258.00p 254.00p 257.00p 16045
25/03/2015 257.00p 258.00p 254.00p 257.00p 3628
24/03/2015 258.00p 259.90p 254.00p 257.00p 5764
23/03/2015 258.50p 260.25p 256.08p 258.00p 7627
20/03/2015 260.50p 261.75p 255.00p 258.50p 14235
19/03/2015 260.50p 262.95p 260.50p 260.50p 2678
18/03/2015 260.50p 262.25p 260.50p 260.50p 5023
17/03/2015 260.50p 262.95p 258.75p 260.50p 7678
16/03/2015 260.50p 262.25p 258.50p 260.50p 5097
13/03/2015 260.50p 262.50p 260.50p 260.50p 6479
12/03/2015 261.00p 263.00p 258.50p 260.50p 5634
11/03/2015 263.50p 263.50p 255.50p 261.00p 38186
10/03/2015 262.50p 266.76p 260.00p 263.50p 37019
09/03/2015 261.00p 265.00p 258.25p 262.50p 14688
06/03/2015 247.50p 265.00p 247.50p 261.00p 42697
05/03/2015 247.00p 259.25p 244.00p 259.25p 16324
04/03/2015 247.00p 248.00p 244.00p 247.00p 11943
03/03/2015 247.00p 247.00p 246.70p 247.00p 5109
02/03/2015 247.00p 248.75p 242.00p 247.00p 55494
27/02/2015 237.50p 254.00p 237.50p 247.00p 64500
26/02/2015 242.50p 243.75p 220.00p 237.50p 177415
25/02/2015 256.50p 256.50p 238.00p 242.50p 42052
24/02/2015 258.50p 259.00p 253.00p 256.50p 13517
23/02/2015 259.00p 262.20p 254.00p 258.50p 42389
20/02/2015 261.50p 263.25p 255.00p 259.00p 22348
19/02/2015 264.00p 266.00p 258.00p 261.50p 35297
18/02/2015 265.00p 268.00p 263.00p 264.00p 18577
17/02/2015 264.50p 269.00p 262.00p 265.00p 21515
16/02/2015 264.50p 269.00p 261.00p 264.50p 44609
13/02/2015 261.00p 270.00p 257.00p 270.00p 24113
12/02/2015 257.50p 264.50p 257.50p 261.00p 24654
11/02/2015 259.00p 261.00p 256.56p 257.50p 77133
10/02/2015 254.00p 261.00p 252.00p 259.00p 75613
09/02/2015 252.00p 257.88p 250.86p 254.00p 115363
06/02/2015 252.00p 253.00p 251.50p 252.00p 18223
05/02/2015 252.00p 254.00p 251.50p 252.00p 28271
04/02/2015 252.00p 253.50p 252.00p 252.00p 8358
03/02/2015 253.50p 253.50p 246.00p 252.00p 32532
02/02/2015 253.50p 257.00p 252.00p 253.50p 112125
30/01/2015 247.50p 257.00p 247.50p 253.50p 47534
29/01/2015 247.50p 250.00p 247.26p 247.50p 12601
28/01/2015 247.50p 250.00p 247.10p 247.50p 12248
27/01/2015 246.00p 250.00p 244.00p 247.50p 49080
26/01/2015 246.00p 248.40p 244.00p 246.00p 16609
23/01/2015 246.00p 248.50p 244.00p 246.00p 12742
22/01/2015 246.00p 249.00p 244.00p 246.00p 14548
21/01/2015 246.00p 250.00p 243.00p 246.00p 22124
20/01/2015 246.00p 250.00p 243.20p 246.00p 6990
19/01/2015 241.50p 249.92p 241.50p 246.00p 65396
16/01/2015 249.00p 258.00p 236.25p 241.50p 130853
15/01/2015 236.00p 252.00p 234.00p 249.00p 33830
14/01/2015 233.50p 240.00p 232.00p 236.00p 196613
13/01/2015 237.50p 237.50p 230.00p 232.50p 28568
12/01/2015 235.00p 242.50p 232.50p 237.50p 57987
09/01/2015 224.50p 238.00p 224.50p 234.00p 26437
08/01/2015 223.00p 228.00p 220.00p 224.50p 8684
07/01/2015 213.00p 225.00p 210.00p 223.00p 38606
06/01/2015 212.00p 214.94p 210.00p 213.00p 37423
05/01/2015 212.00p 212.00p 210.10p 212.00p 7157
02/01/2015 212.00p 214.50p 210.10p 212.00p 13949
31/12/2014 212.00p 212.00p 212.00p 212.00p 0
30/12/2014 212.00p 212.00p 209.00p 212.00p 2000
29/12/2014 213.50p 214.50p 210.00p 212.00p 6991
24/12/2014 213.50p 213.50p 210.00p 213.50p 2812
23/12/2014 214.50p 215.00p 210.00p 213.50p 9518
22/12/2014 214.50p 215.00p 214.50p 214.50p 1807
19/12/2014 214.50p 215.50p 214.50p 214.50p 17153
18/12/2014 214.50p 217.00p 211.00p 214.50p 26621
17/12/2014 214.50p 214.50p 213.00p 214.50p 14237
16/12/2014 215.50p 217.00p 213.00p 214.50p 5150
15/12/2014 215.00p 217.40p 212.00p 215.50p 4509
12/12/2014 217.50p 217.65p 212.00p 215.00p 8931
11/12/2014 218.00p 219.99p 216.00p 217.50p 23142
10/12/2014 218.00p 218.00p 217.50p 218.00p 1391
09/12/2014 217.50p 220.70p 217.50p 218.00p 6238
08/12/2014 218.00p 220.90p 216.50p 217.50p 23468
05/12/2014 218.50p 222.00p 218.00p 218.00p 6684
04/12/2014 219.50p 221.00p 216.50p 218.50p 5086
03/12/2014 219.50p 222.93p 217.00p 219.50p 3033

*Close Price adjusted for both dividends and splits