Halfords Group (HFD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Halfords Group

Date Open High Low Close* Volume
22/08/2014 482.20p 489.50p 480.80p 488.50p 431160
21/08/2014 494.70p 498.49p 492.90p 495.70p 111559
20/08/2014 495.20p 501.50p 492.10p 495.50p 184253
19/08/2014 495.00p 499.90p 495.00p 497.50p 263050
18/08/2014 492.90p 496.40p 486.40p 495.20p 164626
15/08/2014 489.00p 501.50p 485.10p 487.60p 349469
14/08/2014 483.20p 492.10p 482.60p 488.60p 560454
13/08/2014 482.50p 487.31p 477.80p 485.30p 202627
12/08/2014 478.10p 486.26p 477.44p 481.20p 249920
11/08/2014 475.00p 484.90p 472.43p 479.00p 246916
08/08/2014 465.50p 471.57p 461.10p 469.20p 273927
07/08/2014 468.80p 474.30p 468.50p 469.00p 168420
06/08/2014 472.70p 474.50p 461.80p 474.50p 420730
05/08/2014 471.50p 474.10p 468.10p 471.90p 305034
04/08/2014 475.60p 477.67p 466.20p 471.00p 271716
01/08/2014 477.20p 487.00p 472.04p 475.90p 639714
31/07/2014 481.60p 483.00p 475.60p 480.00p 656001
30/07/2014 482.00p 484.50p 479.60p 480.50p 189738
29/07/2014 478.30p 488.50p 478.30p 482.80p 280283
28/07/2014 481.10p 488.46p 473.00p 479.60p 263848
25/07/2014 482.50p 486.60p 478.03p 482.30p 141140
24/07/2014 489.90p 490.90p 479.20p 482.50p 227182
23/07/2014 483.00p 497.80p 482.60p 489.20p 325432
22/07/2014 482.20p 486.00p 478.30p 482.60p 185749
21/07/2014 488.80p 489.90p 479.70p 482.50p 290687
18/07/2014 479.90p 489.40p 475.10p 486.50p 452389
17/07/2014 487.00p 489.34p 482.33p 483.00p 396160
16/07/2014 481.00p 489.60p 476.60p 487.10p 313045
15/07/2014 487.70p 492.52p 477.60p 480.00p 358698
14/07/2014 485.00p 495.80p 478.90p 491.00p 504228
11/07/2014 485.50p 488.10p 477.10p 478.90p 328460
10/07/2014 495.10p 503.26p 471.30p 479.80p 584364
09/07/2014 494.10p 504.00p 487.80p 491.90p 772403
08/07/2014 501.50p 505.83p 490.30p 494.80p 649293
07/07/2014 499.00p 509.09p 497.60p 499.00p 653896
04/07/2014 501.00p 502.50p 497.30p 501.00p 424815
03/07/2014 481.60p 500.00p 476.50p 500.00p 566638
02/07/2014 477.80p 484.40p 474.20p 476.20p 417600
01/07/2014 477.80p 487.00p 472.80p 484.40p 417989
30/06/2014 477.50p 482.13p 470.20p 472.80p 347688
27/06/2014 482.20p 487.93p 473.10p 478.00p 304316
26/06/2014 467.90p 488.90p 467.90p 483.70p 570809
25/06/2014 467.60p 472.90p 464.00p 468.40p 255622
24/06/2014 472.80p 476.73p 466.30p 469.70p 421230
23/06/2014 477.10p 481.10p 468.50p 474.40p 412149
20/06/2014 470.00p 481.60p 470.00p 477.70p 927918
19/06/2014 467.90p 478.60p 464.70p 471.30p 525719
18/06/2014 463.60p 468.00p 460.40p 464.70p 305017
17/06/2014 463.90p 470.40p 456.50p 461.70p 448230
16/06/2014 473.70p 477.70p 462.80p 464.20p 426438
13/06/2014 480.00p 484.50p 467.30p 473.10p 565358
12/06/2014 490.40p 498.21p 482.20p 484.50p 579572
11/06/2014 514.00p 514.00p 484.70p 492.80p 568324
10/06/2014 509.00p 515.00p 503.50p 511.50p 282620
09/06/2014 503.50p 513.00p 503.50p 508.00p 249767
06/06/2014 495.00p 508.00p 495.00p 507.00p 387399
05/06/2014 494.90p 497.00p 485.02p 495.00p 448961
04/06/2014 496.90p 498.80p 489.80p 496.20p 364575
03/06/2014 497.00p 498.20p 484.00p 497.00p 818393
02/06/2014 494.00p 498.80p 486.32p 494.90p 304019
30/05/2014 495.40p 495.98p 485.00p 486.90p 384030
29/05/2014 492.50p 499.36p 488.08p 493.20p 382852
28/05/2014 497.90p 508.16p 490.30p 495.90p 593048
27/05/2014 484.90p 496.30p 481.45p 494.00p 573053
23/05/2014 487.30p 488.32p 470.60p 480.00p 563431
22/05/2014 452.00p 491.50p 441.40p 488.00p 1524673
21/05/2014 423.80p 441.43p 423.40p 441.40p 341281
20/05/2014 424.40p 431.30p 424.40p 428.00p 259308
19/05/2014 426.30p 434.75p 420.40p 427.20p 273029
16/05/2014 436.20p 440.88p 423.30p 430.80p 955645
15/05/2014 446.20p 446.20p 435.60p 437.10p 705143
14/05/2014 448.50p 448.50p 438.90p 444.00p 389116
13/05/2014 451.50p 452.10p 440.80p 444.10p 285055
12/05/2014 448.20p 455.89p 437.10p 449.30p 674654
09/05/2014 435.30p 442.20p 435.30p 437.10p 259103
08/05/2014 445.10p 449.57p 436.60p 439.90p 401160
07/05/2014 443.60p 449.80p 437.40p 442.00p 220764
06/05/2014 450.00p 451.13p 439.55p 442.00p 201575
02/05/2014 447.80p 449.80p 439.80p 449.50p 161897
01/05/2014 445.00p 461.00p 440.00p 445.60p 275093
30/04/2014 446.60p 450.00p 440.90p 442.70p 235414
29/04/2014 442.30p 449.07p 442.00p 444.00p 187194
28/04/2014 452.50p 461.00p 442.90p 443.20p 347371
25/04/2014 450.80p 463.30p 447.29p 451.60p 351135
24/04/2014 451.20p 457.70p 448.50p 454.10p 245305
23/04/2014 454.70p 458.30p 446.40p 448.50p 411377
22/04/2014 455.50p 459.50p 449.50p 458.00p 145231
17/04/2014 445.90p 452.00p 444.20p 452.00p 264278
16/04/2014 434.10p 445.50p 429.41p 444.10p 470081
15/04/2014 438.60p 443.90p 427.80p 430.20p 302981
14/04/2014 457.10p 464.80p 436.30p 440.70p 479405
11/04/2014 467.40p 472.30p 451.60p 462.30p 343187
10/04/2014 469.70p 478.54p 466.35p 472.30p 277756
09/04/2014 461.10p 472.80p 458.00p 469.60p 285485
08/04/2014 475.40p 475.40p 452.00p 458.00p 263976
07/04/2014 479.90p 479.90p 467.80p 474.40p 267412
04/04/2014 481.60p 484.92p 477.37p 479.40p 245686
03/04/2014 475.20p 485.50p 475.20p 483.40p 498841
02/04/2014 479.10p 482.90p 474.66p 476.20p 277224
01/04/2014 462.00p 481.40p 461.80p 481.40p 438611
31/03/2014 463.80p 464.71p 453.50p 461.80p 239082
28/03/2014 463.20p 467.00p 456.00p 461.10p 558673
27/03/2014 467.10p 469.24p 457.46p 461.30p 182502
26/03/2014 455.50p 467.10p 453.10p 465.80p 393375
25/03/2014 448.80p 456.70p 446.80p 453.10p 663539
24/03/2014 458.40p 463.90p 444.47p 450.00p 899387
21/03/2014 462.80p 464.50p 457.90p 462.00p 739213
20/03/2014 469.10p 469.10p 454.85p 459.80p 288149
19/03/2014 469.10p 476.70p 467.10p 468.30p 166716
18/03/2014 469.00p 469.20p 462.90p 466.70p 191867
17/03/2014 459.50p 476.40p 457.90p 470.00p 464765
14/03/2014 454.80p 461.40p 450.09p 457.90p 394808
13/03/2014 460.00p 461.90p 455.60p 456.80p 424680
12/03/2014 467.60p 471.20p 460.70p 461.00p 431081
11/03/2014 455.30p 468.60p 455.30p 466.20p 277060
10/03/2014 463.10p 468.50p 458.40p 459.90p 198734
07/03/2014 463.50p 468.70p 460.13p 463.60p 413748
06/03/2014 464.50p 469.50p 461.60p 465.40p 220841
05/03/2014 476.00p 482.60p 463.70p 466.30p 323230
04/03/2014 473.60p 482.20p 466.00p 480.30p 472132
03/03/2014 464.10p 467.70p 461.20p 466.00p 400377
28/02/2014 467.20p 473.60p 462.40p 471.10p 234853
27/02/2014 464.00p 469.60p 461.30p 469.50p 235973
26/02/2014 464.00p 473.30p 460.00p 467.60p 492882
25/02/2014 458.10p 464.50p 453.50p 462.90p 402757
24/02/2014 454.00p 458.80p 449.90p 457.00p 193965
21/02/2014 453.10p 459.70p 450.00p 452.40p 262840
20/02/2014 440.50p 452.50p 440.50p 452.30p 281060
19/02/2014 447.70p 454.00p 446.80p 447.00p 220230
18/02/2014 446.40p 451.30p 442.21p 450.10p 230965
17/02/2014 449.40p 450.03p 444.80p 447.70p 176855
14/02/2014 450.30p 451.34p 442.80p 446.40p 191179
13/02/2014 449.30p 454.10p 444.80p 446.90p 1552059
12/02/2014 457.20p 461.20p 451.56p 454.10p 243598
11/02/2014 452.80p 462.60p 447.90p 457.00p 432098
10/02/2014 442.90p 453.80p 442.90p 452.10p 678474
07/02/2014 446.90p 448.40p 442.10p 445.10p 436433
06/02/2014 445.60p 445.70p 439.26p 445.00p 457193
05/02/2014 440.70p 450.30p 440.70p 442.00p 268743
04/02/2014 449.60p 455.30p 443.90p 444.30p 317301
03/02/2014 460.00p 464.30p 451.60p 452.40p 303591
31/01/2014 458.40p 461.80p 447.90p 458.50p 313697
30/01/2014 464.00p 464.20p 454.10p 459.00p 331293
29/01/2014 458.60p 473.40p 450.00p 463.30p 693075
28/01/2014 456.00p 458.47p 447.50p 450.00p 332051
27/01/2014 450.80p 454.60p 441.90p 450.00p 671688
24/01/2014 469.50p 472.70p 448.00p 448.10p 723560
23/01/2014 474.60p 480.60p 468.50p 470.80p 574234
22/01/2014 482.10p 490.00p 472.00p 479.20p 430940
21/01/2014 478.30p 487.10p 478.30p 483.50p 478578
20/01/2014 477.30p 488.00p 475.50p 480.50p 438278
17/01/2014 492.20p 492.50p 476.70p 481.50p 768092
16/01/2014 466.00p 499.00p 461.00p 492.50p 2316641
15/01/2014 460.70p 465.00p 457.80p 461.00p 902523
14/01/2014 457.20p 460.70p 454.70p 460.00p 743388
13/01/2014 462.00p 467.20p 453.30p 460.00p 701535
10/01/2014 459.00p 463.10p 454.30p 460.70p 347076
09/01/2014 460.60p 465.40p 457.70p 460.00p 405215
08/01/2014 457.30p 462.20p 456.60p 459.10p 536172
07/01/2014 459.20p 459.20p 452.30p 458.30p 193055
06/01/2014 447.20p 457.50p 442.30p 457.40p 449004
03/01/2014 439.80p 448.30p 439.80p 446.10p 358878
02/01/2014 445.20p 449.20p 435.00p 441.60p 409909
31/12/2013 442.70p 446.00p 431.80p 446.00p 287274
30/12/2013 456.90p 461.80p 443.60p 443.60p 229157
27/12/2013 453.30p 462.85p 442.30p 460.00p 311972
24/12/2013 452.00p 459.00p 447.00p 449.40p 89796
23/12/2013 438.70p 458.20p 435.70p 452.60p 430565
20/12/2013 443.40p 452.60p 435.30p 435.70p 2794956
19/12/2013 446.10p 453.10p 439.30p 447.70p 357627
18/12/2013 441.30p 448.70p 436.75p 439.30p 349333
17/12/2013 446.10p 454.20p 443.40p 444.20p 486635
16/12/2013 443.30p 448.90p 435.35p 445.90p 409105
13/12/2013 444.00p 453.21p 439.40p 440.90p 566685
12/12/2013 460.30p 465.06p 447.50p 447.50p 506292
11/12/2013 468.00p 476.10p 463.80p 465.00p 393500
10/12/2013 479.40p 479.40p 465.10p 467.90p 327794
09/12/2013 486.60p 486.60p 474.12p 477.00p 231296
06/12/2013 486.90p 492.70p 476.87p 481.00p 480853
05/12/2013 479.20p 493.30p 470.00p 488.70p 778168
04/12/2013 468.10p 481.10p 468.10p 476.60p 493069
03/12/2013 466.80p 474.00p 461.90p 469.60p 641254
02/12/2013 480.00p 488.40p 465.10p 469.00p 447944
29/11/2013 490.00p 493.00p 488.40p 488.40p 265668
28/11/2013 495.60p 495.60p 486.50p 491.20p 168341
27/11/2013 490.80p 497.21p 486.64p 493.30p 566309
26/11/2013 484.60p 491.20p 483.00p 487.80p 374070
25/11/2013 483.10p 490.50p 477.30p 483.50p 511013
22/11/2013 476.10p 483.20p 469.50p 477.30p 462433
21/11/2013 475.30p 479.20p 471.20p 473.70p 397158
20/11/2013 475.00p 481.10p 472.10p 476.20p 239659
19/11/2013 477.00p 481.20p 472.80p 475.00p 417988
18/11/2013 482.40p 483.50p 475.27p 478.10p 2714533
15/11/2013 476.50p 487.37p 475.90p 479.90p 562823
14/11/2013 472.70p 482.20p 472.60p 475.40p 810631
13/11/2013 479.90p 480.64p 471.80p 472.60p 694206
12/11/2013 487.00p 487.00p 477.00p 477.00p 1069983
11/11/2013 478.00p 489.80p 476.50p 486.40p 1192852
08/11/2013 475.00p 478.80p 471.10p 476.50p 909138
07/11/2013 435.20p 481.90p 435.20p 478.00p 2912069

*Close Price adjusted for both dividends and splits