Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 165.00p 170.00p 160.00p 160.50p 48165
30/09/2022 162.50p 169.00p 155.00p 165.00p 199877
29/09/2022 172.50p 175.00p 161.00p 162.50p 159163
28/09/2022 182.50p 182.50p 170.00p 172.50p 75557
27/09/2022 182.50p 185.00p 180.00p 182.50p 89089
26/09/2022 185.00p 186.44p 175.00p 182.50p 237752
23/09/2022 185.00p 190.00p 180.00p 185.00p 61784
22/09/2022 185.00p 190.00p 180.00p 185.00p 15506
21/09/2022 190.00p 195.00p 183.00p 185.00p 54222
20/09/2022 182.50p 195.00p 180.00p 190.00p 428683
19/09/2022 182.50p 185.00p 180.00p 182.50p 17831
16/09/2022 182.50p 185.00p 180.00p 182.50p 17831
15/09/2022 182.50p 185.00p 180.00p 182.50p 42354
14/09/2022 182.50p 185.00p 180.00p 182.50p 57628
13/09/2022 167.50p 185.00p 165.00p 184.00p 233773
12/09/2022 160.00p 170.00p 158.50p 167.50p 115926
09/09/2022 160.00p 165.00p 157.33p 160.00p 13030
08/09/2022 165.00p 165.00p 156.25p 160.00p 88853
07/09/2022 165.00p 170.00p 160.00p 165.00p 42981
06/09/2022 165.00p 170.00p 161.55p 165.00p 29191
05/09/2022 167.50p 175.00p 160.00p 165.00p 27230
02/09/2022 147.50p 175.00p 145.00p 165.00p 611227
01/09/2022 157.50p 160.00p 140.50p 145.50p 263870
31/08/2022 155.00p 168.73p 151.50p 157.50p 259233
30/08/2022 142.50p 150.00p 140.00p 145.00p 240701
26/08/2022 152.50p 152.50p 139.00p 145.00p 339657
25/08/2022 150.00p 160.00p 150.00p 152.50p 180368
24/08/2022 152.50p 155.00p 137.00p 152.50p 654071
23/08/2022 162.50p 165.00p 150.00p 154.00p 409128
22/08/2022 182.50p 185.00p 161.00p 162.00p 618219
19/08/2022 185.00p 187.45p 177.00p 182.50p 193945
18/08/2022 190.00p 190.00p 182.00p 185.00p 213950
17/08/2022 190.00p 195.00p 185.00p 190.00p 82885
16/08/2022 190.00p 195.00p 185.00p 190.00p 21708
15/08/2022 190.00p 195.00p 185.00p 190.00p 45852
12/08/2022 190.00p 195.00p 185.55p 190.00p 19980
11/08/2022 190.00p 195.00p 186.00p 190.00p 77747
10/08/2022 190.00p 195.00p 185.00p 185.00p 48336
09/08/2022 190.00p 195.00p 185.00p 193.50p 68844
08/08/2022 192.50p 195.00p 185.00p 190.00p 95945
05/08/2022 195.00p 205.00p 185.00p 190.00p 183094
04/08/2022 195.00p 200.00p 190.00p 195.00p 29119
03/08/2022 192.50p 200.00p 190.00p 196.00p 116089
02/08/2022 192.50p 194.74p 190.00p 192.50p 72385
01/08/2022 192.50p 195.00p 188.26p 192.50p 76213
29/07/2022 185.00p 195.00p 185.00p 190.00p 150306
28/07/2022 182.50p 188.00p 177.24p 185.00p 79464
27/07/2022 187.50p 190.00p 182.00p 182.00p 131058
26/07/2022 197.50p 205.00p 186.00p 186.00p 689181
25/07/2022 185.00p 190.00p 180.00p 185.00p 41021
22/07/2022 177.50p 192.40p 176.75p 185.00p 391338
21/07/2022 169.00p 185.00p 169.00p 177.50p 191347
20/07/2022 166.00p 173.00p 165.00p 169.00p 98343
19/07/2022 170.00p 172.22p 165.04p 166.00p 22499
18/07/2022 170.00p 175.00p 164.00p 170.00p 50109
15/07/2022 157.50p 164.51p 155.62p 162.50p 110183
14/07/2022 167.50p 167.50p 155.50p 157.50p 60570
13/07/2022 169.00p 172.50p 165.73p 170.00p 55790
12/07/2022 172.00p 175.33p 167.00p 170.00p 25354
11/07/2022 172.00p 177.00p 167.00p 172.00p 35122
08/07/2022 174.00p 180.00p 167.00p 172.00p 36795
07/07/2022 167.50p 177.03p 165.00p 175.00p 44225
06/07/2022 170.00p 170.00p 165.00p 167.50p 20676
05/07/2022 180.00p 180.00p 165.00p 170.00p 131393
04/07/2022 180.00p 190.00p 179.24p 180.00p 146542
01/07/2022 170.00p 187.72p 165.00p 180.00p 325551
30/06/2022 172.50p 180.00p 165.00p 170.00p 80945
29/06/2022 157.50p 182.45p 155.00p 175.00p 509261
28/06/2022 150.00p 159.61p 150.00p 155.00p 107447
27/06/2022 150.00p 153.82p 148.72p 150.00p 58977
24/06/2022 152.50p 155.00p 147.11p 150.00p 52082
23/06/2022 152.50p 154.00p 151.00p 152.50p 10487
22/06/2022 152.50p 160.00p 150.55p 152.50p 121125
21/06/2022 152.50p 156.45p 148.76p 152.50p 17950
20/06/2022 152.50p 160.56p 150.24p 152.50p 54862
17/06/2022 147.50p 157.54p 145.00p 152.50p 44603
16/06/2022 152.50p 160.00p 145.00p 147.50p 70861
15/06/2022 150.00p 155.00p 150.00p 152.50p 34131
14/06/2022 150.00p 160.00p 150.00p 150.00p 32963
13/06/2022 157.50p 158.45p 144.00p 150.00p 136225
10/06/2022 160.00p 170.00p 156.45p 161.00p 141362
09/06/2022 155.00p 169.88p 152.00p 160.00p 207149
08/06/2022 155.00p 158.88p 151.00p 155.00p 18739
07/06/2022 160.00p 160.00p 151.33p 155.00p 33776
06/06/2022 155.00p 165.00p 153.60p 160.00p 75141
03/06/2022 152.50p 159.00p 150.25p 155.00p 112398
02/06/2022 152.50p 159.00p 150.25p 155.00p 112398
01/06/2022 152.50p 159.00p 150.25p 155.00p 92398
31/05/2022 152.50p 160.00p 150.25p 152.50p 104942
30/05/2022 160.00p 165.00p 152.50p 152.50p 277147
27/05/2022 155.00p 164.90p 150.55p 160.00p 101312
26/05/2022 155.00p 155.00p 150.00p 155.00p 44220
25/05/2022 155.00p 156.88p 150.20p 155.00p 30552
24/05/2022 152.50p 160.00p 150.00p 155.00p 96531
23/05/2022 160.00p 166.69p 149.00p 154.50p 185812
20/05/2022 145.50p 167.40p 145.50p 160.00p 601800
19/05/2022 147.50p 148.00p 136.50p 145.50p 380801
18/05/2022 150.00p 154.00p 145.26p 147.50p 191051
17/05/2022 155.00p 164.60p 145.45p 150.00p 288106
16/05/2022 145.00p 155.00p 144.00p 149.50p 135547
13/05/2022 141.50p 149.44p 138.00p 145.00p 75885
12/05/2022 142.50p 145.00p 138.00p 141.50p 15891
11/05/2022 137.50p 145.57p 136.28p 142.00p 24095
10/05/2022 135.00p 139.44p 134.00p 137.50p 11868
09/05/2022 138.50p 139.00p 130.00p 136.00p 47969
06/05/2022 138.50p 145.58p 137.27p 141.50p 69040
05/05/2022 127.00p 145.00p 124.90p 138.50p 141622
04/05/2022 132.00p 133.20p 125.00p 127.00p 95751
03/05/2022 132.00p 132.00p 129.28p 132.00p 18391
02/05/2022 131.50p 132.55p 127.00p 132.00p 28544
29/04/2022 131.50p 132.55p 127.00p 132.00p 28544
28/04/2022 136.00p 136.56p 127.01p 131.50p 84280
27/04/2022 137.50p 139.00p 135.10p 136.00p 15818
26/04/2022 137.50p 145.00p 135.00p 137.50p 69566
25/04/2022 145.00p 146.44p 135.66p 137.50p 68488
22/04/2022 152.50p 152.50p 141.00p 145.00p 75329
21/04/2022 142.50p 155.53p 142.50p 154.50p 170243
20/04/2022 142.50p 145.00p 140.00p 144.50p 26542
19/04/2022 142.50p 150.00p 140.13p 142.50p 59670
18/04/2022 145.00p 145.00p 140.00p 142.50p 47477
15/04/2022 145.00p 145.00p 140.00p 142.50p 47477
14/04/2022 145.00p 145.00p 140.00p 142.50p 47477
13/04/2022 145.00p 146.40p 141.00p 145.00p 25164
12/04/2022 145.00p 147.25p 144.22p 145.00p 62135
11/04/2022 150.00p 150.44p 143.01p 146.00p 57879
08/04/2022 146.50p 155.00p 145.00p 152.00p 95363
07/04/2022 137.50p 148.13p 137.00p 148.00p 85266
06/04/2022 137.50p 139.50p 135.00p 137.50p 53579
05/04/2022 140.00p 143.00p 134.33p 138.00p 42310
04/04/2022 137.50p 145.56p 137.50p 140.00p 127077
01/04/2022 137.50p 140.00p 130.00p 137.50p 40328
31/03/2022 132.50p 139.65p 132.20p 132.50p 38579
30/03/2022 132.50p 134.55p 130.00p 132.50p 53948
29/03/2022 125.00p 134.75p 125.00p 132.50p 132985
28/03/2022 120.00p 129.50p 118.27p 125.00p 86645
25/03/2022 120.00p 123.70p 116.55p 120.00p 47777
24/03/2022 122.50p 125.00p 115.00p 120.00p 87541
23/03/2022 130.00p 130.00p 120.00p 122.50p 113361
22/03/2022 130.00p 132.11p 125.00p 130.00p 34180
21/03/2022 136.00p 140.00p 127.00p 130.00p 84085
18/03/2022 136.00p 136.50p 132.55p 136.00p 4374
17/03/2022 137.50p 140.00p 132.00p 137.00p 38622
16/03/2022 130.00p 140.15p 130.00p 137.50p 43129
15/03/2022 135.00p 140.00p 125.00p 130.00p 36319
14/03/2022 142.50p 145.00p 130.75p 133.00p 117488
11/03/2022 138.50p 144.90p 138.50p 142.50p 81248
10/03/2022 142.50p 145.00p 136.55p 140.00p 48291
09/03/2022 140.00p 150.00p 138.50p 142.50p 71236
08/03/2022 130.00p 140.00p 127.55p 137.00p 151811
07/03/2022 125.00p 134.00p 110.60p 127.00p 359812
04/03/2022 132.50p 140.00p 115.80p 126.00p 380950
03/03/2022 142.50p 150.12p 131.00p 132.50p 190407
02/03/2022 140.00p 145.23p 135.69p 142.50p 75405
01/03/2022 140.00p 140.00p 135.00p 135.00p 47956
28/02/2022 142.50p 145.00p 135.00p 135.00p 95675
25/02/2022 136.00p 145.00p 133.00p 143.00p 82767
24/02/2022 143.50p 145.40p 130.00p 136.00p 149217
23/02/2022 145.00p 149.25p 142.55p 146.00p 79999
22/02/2022 145.00p 150.00p 136.20p 145.00p 220803
21/02/2022 154.00p 156.50p 145.01p 147.50p 153025
18/02/2022 155.50p 158.00p 150.00p 154.00p 54686
17/02/2022 156.50p 160.00p 153.55p 155.50p 82018
16/02/2022 156.50p 158.00p 153.00p 155.00p 75228
15/02/2022 147.50p 160.00p 145.00p 156.50p 156980
14/02/2022 151.00p 151.60p 146.40p 147.50p 111884
11/02/2022 157.50p 160.00p 150.09p 152.00p 114681
10/02/2022 152.00p 160.00p 150.00p 160.00p 122328
09/02/2022 149.00p 155.00p 148.00p 152.00p 81848
08/02/2022 136.50p 153.80p 135.00p 150.00p 116333
07/02/2022 136.50p 138.10p 133.00p 136.50p 74479
04/02/2022 140.00p 142.00p 133.66p 134.00p 81246
03/02/2022 141.50p 143.00p 138.00p 140.00p 67478
02/02/2022 137.50p 143.99p 136.66p 139.00p 61355
01/02/2022 137.50p 138.50p 130.00p 137.50p 151460
31/01/2022 137.50p 138.50p 135.20p 137.50p 56752
28/01/2022 137.50p 139.50p 135.50p 137.50p 93590
27/01/2022 137.50p 139.00p 135.00p 137.50p 85451
26/01/2022 140.50p 145.00p 135.00p 137.50p 157382
25/01/2022 137.50p 141.74p 135.10p 140.50p 66685
24/01/2022 143.50p 145.00p 135.00p 137.50p 246936
21/01/2022 142.50p 153.00p 140.00p 143.50p 167463
20/01/2022 142.50p 145.00p 140.00p 142.50p 66026
19/01/2022 147.50p 150.00p 138.00p 140.00p 92879
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

*Close Price adjusted for both dividends and splits