Shoe Zone PLC

SHOE
🏛️ uk →
72.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 209.70 216.77 207.03 209.70 0.0M
2022-12-29 209.70 216.77 202.64 202.64 0.0M
2022-12-28 202.64 216.77 199.34 212.06 0.1M
2022-12-23 207.35 211.87 199.34 202.64 0.0M
2022-12-22 200.28 211.12 199.38 207.35 0.1M
2022-12-21 202.64 207.35 198.87 200.28 0.1M
2022-12-20 200.28 207.35 195.00 202.64 0.0M
2022-12-19 190.85 207.35 188.50 200.28 0.1M
2022-12-16 193.21 197.92 188.50 190.85 0.1M
2022-12-15 193.21 193.31 184.26 193.21 0.1M
2022-12-14 193.21 197.92 188.50 193.21 0.1M
2022-12-13 193.21 197.92 188.50 193.21 0.1M
2022-12-12 193.21 197.92 188.50 193.21 0.0M
2022-12-09 193.21 197.92 188.50 193.21 0.1M
2022-12-08 193.21 200.75 188.73 194.15 0.0M
2022-12-07 197.92 202.64 188.50 193.21 0.0M
2022-12-06 197.92 203.58 191.84 203.58 0.0M
2022-12-05 186.14 205.69 185.35 198.87 0.2M
2022-12-02 179.07 192.27 178.87 185.67 0.1M
2022-12-01 179.07 183.79 173.42 173.42 0.0M
2022-11-30 179.07 183.79 178.76 179.07 0.0M
2022-11-29 181.43 183.79 174.36 179.07 0.0M
2022-11-28 174.36 186.14 169.65 181.43 0.1M
2022-11-25 174.36 179.07 172.95 174.36 0.0M
2022-11-24 172.00 179.07 170.92 174.36 0.1M
2022-11-23 174.36 174.36 169.65 172.00 0.1M
2022-11-22 174.36 179.07 169.65 174.36 0.0M
2022-11-21 174.36 179.07 169.65 174.36 0.0M
2022-11-18 174.36 179.07 169.65 174.36 0.0M
2022-11-17 174.36 179.07 169.65 174.36 0.0M
2022-11-16 174.36 179.07 169.65 174.36 0.0M
2022-11-15 179.07 183.79 170.59 174.36 0.0M
2022-11-14 181.43 183.79 174.36 179.07 0.0M
2022-11-11 174.36 183.79 169.65 181.43 0.1M
2022-11-10 174.36 179.54 171.64 174.36 0.0M
2022-11-09 174.36 179.07 169.65 174.36 0.0M
2022-11-08 164.94 178.13 163.99 174.36 0.1M
2022-11-07 167.29 169.65 160.22 164.94 0.1M
2022-11-04 167.29 169.65 164.94 167.29 0.0M
2022-11-03 169.65 174.36 161.17 167.29 0.1M
2022-11-02 164.94 179.07 164.94 169.65 0.2M
2022-11-01 164.94 169.65 164.21 164.94 0.0M
2022-10-31 164.94 169.65 160.22 164.94 0.1M
2022-10-28 169.65 170.06 162.63 166.82 0.0M
2022-10-27 169.65 174.36 164.94 169.65 0.0M
2022-10-26 169.65 174.36 168.71 169.65 0.1M
2022-10-25 174.36 179.07 164.94 169.65 0.2M
2022-10-24 164.94 174.36 164.25 169.65 0.1M
2022-10-21 164.94 169.65 160.22 164.94 0.0M
2022-10-20 164.94 169.65 160.22 164.94 0.1M
2022-10-19 164.94 171.53 160.22 164.94 0.1M
2022-10-18 160.22 169.27 158.86 164.94 0.1M
2022-10-17 160.22 164.94 155.51 160.22 0.1M
2022-10-14 155.51 164.75 150.80 160.22 0.0M
2022-10-13 160.22 160.22 150.80 155.51 0.1M
2022-10-12 160.22 164.94 155.51 160.22 0.0M
2022-10-11 160.22 164.94 155.51 160.22 0.0M
2022-10-10 160.22 164.94 155.51 160.22 0.0M
2022-10-07 162.58 169.65 155.51 160.22 0.1M
2022-10-06 164.94 169.65 155.51 162.58 0.0M
2022-10-05 164.94 169.65 160.69 164.94 0.0M
2022-10-04 155.51 169.65 157.40 164.94 0.1M
2022-10-03 155.51 160.22 150.80 151.27 0.0M
2022-09-30 153.15 159.28 146.09 155.51 0.2M
2022-09-29 162.58 164.94 151.74 153.15 0.2M
2022-09-28 172.00 167.03 160.22 162.58 0.1M
2022-09-27 172.00 174.36 169.65 172.00 0.1M
2022-09-26 174.36 175.72 164.94 172.00 0.2M
2022-09-23 174.36 179.07 169.65 174.36 0.1M
2022-09-22 174.36 179.07 169.65 174.36 0.0M
2022-09-21 179.07 183.79 172.48 174.36 0.1M
2022-09-20 172.00 183.79 169.65 179.07 0.4M
2022-09-16 172.00 174.36 169.65 172.00 0.0M
2022-09-15 172.00 174.36 169.65 172.00 0.0M
2022-09-14 172.00 174.36 169.65 172.00 0.1M
2022-09-13 157.87 174.36 155.51 173.42 0.2M
2022-09-12 150.80 160.22 149.38 157.87 0.1M
2022-09-09 150.80 155.51 148.29 150.80 0.0M
2022-09-08 155.51 155.51 147.26 150.80 0.1M
2022-09-07 155.51 160.22 150.80 155.51 0.0M
2022-09-06 155.51 160.22 152.26 155.51 0.0M
2022-09-05 157.87 164.94 150.80 155.51 0.0M
2022-09-02 139.02 164.94 136.66 155.51 0.6M
2022-09-01 148.44 150.80 132.42 137.13 0.3M
2022-08-31 146.09 159.02 142.79 148.44 0.3M
2022-08-30 134.30 141.37 131.95 136.66 0.2M
2022-08-26 143.73 142.32 131.01 136.66 0.3M
2022-08-25 141.37 150.80 142.32 143.73 0.2M
2022-08-24 143.73 146.09 129.12 143.73 0.7M
2022-08-23 153.15 155.51 141.37 145.14 0.4M
2022-08-22 172.00 174.36 151.74 152.68 0.6M
2022-08-19 174.36 176.67 166.82 172.00 0.2M
2022-08-18 179.07 179.07 171.53 174.36 0.2M
2022-08-17 179.07 183.79 174.36 179.07 0.1M
2022-08-16 179.07 183.79 174.36 179.07 0.0M
2022-08-15 179.07 183.79 174.36 179.07 0.0M
2022-08-12 179.07 183.79 174.88 179.07 0.0M
2022-08-11 179.07 183.79 174.36 179.07 0.1M
2022-08-10 179.07 183.79 174.36 174.36 0.1M
2022-08-09 179.07 183.79 174.36 182.37 0.1M
2022-08-08 181.43 183.79 174.36 179.07 0.1M
2022-08-05 183.79 193.21 174.36 179.07 0.2M
2022-08-04 183.79 188.50 179.07 183.79 0.0M
2022-08-03 181.43 188.50 179.07 184.73 0.1M
2022-08-02 181.43 183.54 179.07 181.43 0.1M
2022-08-01 181.43 183.79 177.43 181.43 0.1M
2022-07-29 174.36 183.79 175.54 179.07 0.2M
2022-07-28 172.00 177.19 167.05 174.36 0.1M
2022-07-27 176.72 179.07 171.53 171.53 0.1M
2022-07-26 186.14 193.21 175.30 175.30 0.7M
2022-07-25 174.36 179.07 169.65 174.36 0.0M
2022-07-22 167.29 181.33 166.58 174.36 0.4M
2022-07-21 159.28 174.36 162.33 167.29 0.2M
2022-07-20 156.45 163.05 155.51 159.28 0.1M
2022-07-19 160.22 162.32 155.55 156.45 0.0M
2022-07-18 153.15 164.94 154.57 160.22 0.1M
2022-07-15 148.44 155.05 146.67 153.15 0.1M
2022-07-14 157.87 156.45 146.56 148.44 0.1M
2022-07-13 159.28 162.58 156.20 160.22 0.1M
2022-07-12 162.11 165.25 157.40 160.22 0.0M
2022-07-11 162.11 166.82 157.40 162.11 0.0M
2022-07-08 163.99 169.65 157.40 162.11 0.0M
2022-07-07 157.87 166.84 155.51 164.94 0.0M
2022-07-06 160.22 160.22 155.51 157.87 0.0M
2022-07-05 169.65 169.55 155.51 160.22 0.1M
2022-07-04 169.65 179.07 168.93 169.65 0.1M
2022-07-01 160.22 176.92 155.51 169.65 0.4M
2022-06-30 162.58 169.65 155.51 160.22 0.1M
2022-06-29 148.44 171.95 146.09 164.94 0.6M
2022-06-28 141.37 150.43 142.32 146.09 0.1M
2022-06-27 141.37 144.98 140.17 141.37 0.1M
2022-06-24 143.73 146.09 138.65 141.37 0.1M
2022-06-23 143.73 145.14 142.32 143.73 0.0M
2022-06-22 143.73 150.80 141.90 143.73 0.1M
2022-06-21 143.73 147.45 140.20 143.73 0.0M
2022-06-20 143.73 151.33 141.60 143.73 0.1M
2022-06-17 147.50 157.54 145.00 152.50 0.0M
2022-06-16 152.50 160.00 145.00 147.50 0.1M
2022-06-15 150.00 155.00 150.00 152.50 0.0M
2022-06-14 150.00 160.00 151.00 150.00 0.0M
2022-06-13 157.50 158.45 144.00 150.00 0.1M
2022-06-10 160.00 170.00 155.04 161.00 0.2M
2022-06-09 155.00 169.88 152.00 160.00 0.2M
2022-06-08 155.00 158.88 151.00 155.00 0.0M
2022-06-07 160.00 160.00 151.33 155.00 0.0M
2022-06-06 155.00 165.00 153.60 160.00 0.1M
2022-06-01 152.50 159.00 150.25 155.00 0.1M
2022-05-31 152.50 160.00 150.25 152.50 0.1M
2022-05-30 160.00 165.00 152.50 152.50 0.3M
2022-05-27 155.00 164.90 150.55 160.00 0.1M
2022-05-26 155.00 154.74 150.00 155.00 0.0M
2022-05-25 155.00 156.88 150.20 155.00 0.0M
2022-05-24 152.50 160.00 150.00 155.00 0.1M
2022-05-23 160.00 166.70 149.00 154.50 0.2M
2022-05-20 145.50 167.40 146.50 160.00 0.6M
2022-05-19 147.50 148.00 136.50 145.50 0.4M
2022-05-18 150.00 154.00 145.26 147.50 0.2M
2022-05-17 155.00 164.60 145.45 150.00 0.3M
2022-05-16 145.00 155.00 144.00 149.50 0.2M
2022-05-13 141.50 149.45 138.00 145.00 0.1M
2022-05-12 142.50 145.00 138.00 141.50 0.0M
2022-05-11 137.50 145.57 136.29 142.00 0.0M
2022-05-10 135.00 139.45 134.00 137.50 0.0M
2022-05-09 138.50 139.00 130.00 136.00 0.0M
2022-05-06 138.50 145.58 137.27 141.50 0.1M
2022-05-05 127.00 145.00 124.90 138.50 0.1M
2022-05-04 132.00 133.20 125.00 127.00 0.1M
2022-05-03 132.00 131.74 129.28 132.00 0.0M
2022-04-29 131.50 132.55 127.00 132.00 0.0M
2022-04-28 136.00 136.56 127.01 131.50 0.1M
2022-04-27 137.50 139.00 135.10 136.00 0.0M
2022-04-26 137.50 145.00 135.00 137.50 0.1M
2022-04-25 145.00 146.44 135.67 137.50 0.1M
2022-04-22 152.50 151.00 141.00 145.00 0.1M
2022-04-21 142.50 155.53 144.00 154.50 0.2M
2022-04-20 142.50 145.00 140.00 144.50 0.0M
2022-04-19 142.50 150.00 140.13 142.50 0.1M
2022-04-14 145.00 145.00 140.00 142.50 0.0M
2022-04-13 145.00 146.40 141.00 145.00 0.0M
2022-04-12 145.00 147.25 144.22 145.00 0.1M
2022-04-11 150.00 150.44 143.01 146.00 0.1M
2022-04-08 146.50 155.00 145.00 152.00 0.1M
2022-04-07 137.50 148.13 137.00 148.00 0.1M
2022-04-06 137.50 139.50 135.00 137.50 0.1M
2022-04-05 140.00 143.00 134.33 138.00 0.0M
2022-04-04 137.50 145.56 137.55 140.00 0.1M
2022-04-01 137.50 140.00 130.00 137.50 0.0M
2022-03-31 132.50 139.65 132.20 132.50 0.0M
2022-03-30 132.50 134.55 130.00 132.50 0.1M
2022-03-29 125.00 134.75 125.00 132.50 0.2M
2022-03-28 120.00 129.50 118.27 125.00 0.1M
2022-03-25 120.00 123.70 116.55 120.00 0.1M
2022-03-24 122.50 125.00 115.00 120.00 0.1M
2022-03-23 130.00 130.00 120.00 122.50 0.1M
2022-03-22 130.00 132.11 125.00 130.00 0.0M
2022-03-21 136.00 140.00 127.00 130.00 0.1M
2022-03-18 136.00 136.50 132.55 136.00 0.0M
2022-03-17 137.50 140.00 132.00 137.00 0.0M
2022-03-16 130.00 140.15 132.30 137.50 0.0M
2022-03-15 135.00 140.00 125.00 130.00 0.0M
2022-03-14 142.50 145.00 130.75 133.00 0.1M
2022-03-11 138.50 144.90 140.00 142.50 0.1M
2022-03-10 142.50 145.00 136.55 140.00 0.0M
2022-03-09 140.00 150.00 138.50 142.50 0.1M
2022-03-08 130.00 140.00 127.55 137.00 0.2M
2022-03-07 125.00 134.00 110.60 127.00 0.4M
2022-03-04 132.50 140.00 115.80 126.00 0.4M
2022-03-03 142.50 150.12 131.00 132.50 0.2M
2022-03-02 140.00 145.23 135.69 142.50 0.1M
2022-03-01 140.00 139.00 135.00 135.00 0.1M
2022-02-28 142.50 145.00 135.00 135.00 0.1M
2022-02-25 136.00 145.00 133.00 143.00 0.1M
2022-02-24 143.50 145.40 130.00 136.00 0.1M
2022-02-23 145.00 149.25 142.55 146.00 0.1M
2022-02-22 145.00 150.00 136.20 145.00 0.2M
2022-02-21 154.00 156.50 145.01 147.50 0.2M
2022-02-18 155.50 158.00 150.00 154.00 0.1M
2022-02-17 156.50 160.00 153.55 155.50 0.1M
2022-02-16 156.50 158.00 153.00 155.00 0.1M
2022-02-15 147.50 160.00 145.00 156.50 0.2M
2022-02-14 151.00 151.60 146.40 147.50 0.2M
2022-02-11 157.50 160.00 150.09 152.00 0.1M
2022-02-10 152.00 160.00 150.00 160.00 0.1M
2022-02-09 149.00 155.00 148.00 152.00 0.1M
2022-02-08 136.50 153.80 135.00 150.00 0.1M
2022-02-07 136.50 138.10 133.00 136.50 0.1M
2022-02-04 140.00 142.00 133.66 134.00 0.1M
2022-02-03 141.50 143.00 138.00 140.00 0.1M
2022-02-02 137.50 143.99 135.04 139.00 0.1M
2022-02-01 137.50 138.50 130.00 137.50 0.2M
2022-01-31 137.50 138.50 135.20 137.50 0.1M
2022-01-28 137.50 139.50 135.50 137.50 0.1M
2022-01-27 137.50 139.00 135.00 137.50 0.1M
2022-01-26 140.50 145.00 135.00 137.50 0.2M
2022-01-25 137.50 141.74 135.10 140.50 0.1M
2022-01-24 143.50 145.00 132.00 137.50 0.5M
2022-01-21 142.50 153.00 140.00 143.50 0.2M
2022-01-20 142.50 145.00 140.00 142.50 0.1M
2022-01-19 147.50 150.00 138.00 140.00 0.1M
2022-01-18 155.00 160.00 145.00 147.50 0.2M
2022-01-17 140.00 160.00 140.00 156.00 0.2M
2022-01-14 140.00 144.40 138.00 142.00 1.7M
2022-01-13 142.50 145.00 138.57 140.00 1.0M
2022-01-12 142.50 145.00 136.66 145.00 0.1M
2022-01-11 122.50 147.40 123.00 145.00 0.7M
2022-01-10 130.50 142.93 116.27 118.00 0.4M
2022-01-07 126.50 135.00 122.00 132.00 0.2M
2022-01-06 119.00 132.00 120.00 125.00 0.2M
2022-01-05 113.50 122.50 110.00 115.00 0.1M
2022-01-04 110.00 124.50 105.00 116.00 0.2M