Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/04/2012 300.00p 308.90p 297.99p 308.40p 2214797
04/04/2012 317.20p 318.68p 313.40p 315.40p 1248471
03/04/2012 317.90p 322.07p 315.30p 319.00p 713034
02/04/2012 311.00p 317.70p 309.40p 317.70p 911432
30/03/2012 305.00p 314.10p 304.80p 310.60p 760676
29/03/2012 306.40p 308.40p 301.00p 303.00p 735782
28/03/2012 308.70p 311.30p 305.60p 307.50p 526283
27/03/2012 310.50p 314.00p 306.90p 309.80p 485300
26/03/2012 305.40p 313.90p 303.80p 310.50p 806529
23/03/2012 306.60p 309.10p 300.60p 304.50p 705324
22/03/2012 308.30p 310.50p 303.20p 306.00p 771083
21/03/2012 310.70p 311.70p 304.40p 309.50p 930889
20/03/2012 307.00p 312.00p 302.90p 309.30p 1119036
19/03/2012 296.70p 308.90p 295.69p 307.50p 991681
16/03/2012 297.30p 308.20p 295.68p 295.80p 3673398
15/03/2012 301.80p 302.54p 291.80p 296.50p 1102692
14/03/2012 307.20p 310.90p 301.30p 302.00p 969133
13/03/2012 302.40p 309.20p 301.18p 305.80p 533956
12/03/2012 300.60p 305.10p 298.30p 301.40p 822424
09/03/2012 304.00p 305.98p 299.00p 300.20p 392002
08/03/2012 306.50p 310.90p 304.00p 304.70p 469859
07/03/2012 303.90p 307.70p 301.10p 305.80p 308827
06/03/2012 309.40p 311.70p 299.30p 303.20p 440480
05/03/2012 315.00p 315.00p 309.00p 310.40p 351459
02/03/2012 315.70p 317.70p 311.90p 315.00p 187073
01/03/2012 315.60p 320.50p 314.50p 315.00p 294521
29/02/2012 318.80p 319.65p 313.80p 316.80p 267001
28/02/2012 320.60p 323.40p 316.83p 318.40p 408827
27/02/2012 317.80p 322.40p 315.80p 319.00p 694886
24/02/2012 318.30p 322.23p 315.00p 316.90p 1044110
23/02/2012 318.10p 319.70p 311.00p 317.90p 319366
22/02/2012 319.20p 320.90p 311.30p 318.90p 349181
21/02/2012 319.70p 320.00p 316.07p 318.50p 361727
20/02/2012 324.40p 325.30p 318.50p 319.50p 538817
17/02/2012 319.60p 325.50p 319.50p 323.00p 778700
16/02/2012 320.90p 320.90p 313.90p 318.20p 339746
15/02/2012 325.00p 326.10p 317.96p 322.90p 350773
14/02/2012 323.50p 326.30p 321.10p 322.10p 284103
13/02/2012 327.00p 328.00p 323.80p 325.00p 306330
10/02/2012 324.70p 328.00p 322.55p 325.00p 584979
09/02/2012 326.60p 328.80p 323.10p 325.00p 989797
08/02/2012 330.50p 330.60p 324.20p 325.00p 370209
07/02/2012 327.60p 330.60p 324.70p 329.70p 722843
06/02/2012 327.90p 330.00p 326.24p 327.40p 346661
03/02/2012 326.20p 329.50p 324.70p 326.90p 704446
02/02/2012 324.60p 329.90p 322.00p 327.00p 553962
01/02/2012 320.20p 326.30p 318.47p 324.50p 810881
31/01/2012 316.10p 320.10p 316.00p 319.00p 883342
30/01/2012 317.20p 325.00p 314.00p 316.80p 783944
27/01/2012 314.90p 320.00p 314.10p 318.00p 785688
26/01/2012 321.00p 323.20p 314.60p 315.50p 610445
25/01/2012 316.50p 329.90p 314.01p 318.50p 1418727
24/01/2012 314.60p 317.10p 305.10p 308.00p 423563
23/01/2012 312.50p 320.40p 312.50p 316.00p 416368
20/01/2012 311.90p 313.00p 302.20p 313.00p 484042
19/01/2012 304.20p 315.10p 304.10p 311.20p 587074
18/01/2012 299.30p 305.40p 298.20p 305.40p 348249
17/01/2012 297.20p 301.04p 293.20p 299.00p 477688
16/01/2012 303.70p 304.00p 294.00p 295.60p 398237
13/01/2012 308.00p 308.00p 300.90p 304.60p 470638
12/01/2012 285.70p 307.10p 284.70p 301.10p 820907
11/01/2012 290.60p 295.20p 290.20p 293.30p 425586
10/01/2012 296.50p 298.14p 289.50p 289.50p 530506
09/01/2012 293.50p 296.10p 290.30p 295.00p 231348
06/01/2012 288.70p 298.50p 288.54p 292.60p 368090
05/01/2012 302.50p 303.20p 287.80p 288.70p 459421
04/01/2012 308.10p 309.40p 299.70p 301.60p 720684
03/01/2012 293.70p 309.50p 289.00p 309.50p 492689
30/12/2011 293.60p 295.60p 288.00p 289.00p 212487
29/12/2011 295.50p 297.50p 290.00p 293.50p 237242
28/12/2011 288.30p 299.30p 287.30p 296.40p 258014
23/12/2011 288.00p 291.30p 286.50p 288.70p 97879
22/12/2011 291.60p 292.20p 286.30p 288.20p 217136
21/12/2011 296.20p 296.90p 289.20p 290.40p 348364
20/12/2011 300.00p 303.80p 296.87p 301.00p 332223
19/12/2011 300.20p 302.60p 297.90p 301.30p 277516
16/12/2011 304.60p 304.60p 292.80p 298.70p 753919
15/12/2011 301.50p 305.10p 298.30p 301.00p 288172
14/12/2011 307.10p 310.35p 300.00p 301.00p 253692
13/12/2011 313.30p 313.30p 307.41p 308.90p 298590
12/12/2011 311.90p 317.10p 309.42p 311.00p 243052
09/12/2011 309.80p 316.70p 307.93p 312.90p 404028
08/12/2011 322.00p 322.00p 308.50p 312.90p 614340
07/12/2011 321.70p 323.90p 314.62p 320.20p 390175
06/12/2011 323.00p 324.00p 317.20p 320.90p 269354
05/12/2011 330.20p 335.40p 322.50p 325.00p 513209
02/12/2011 325.10p 331.80p 322.70p 329.60p 307649
01/12/2011 331.90p 335.20p 323.30p 323.40p 379716
30/11/2011 330.90p 334.70p 326.80p 329.90p 763750
29/11/2011 330.20p 335.90p 326.70p 334.10p 352075
28/11/2011 325.00p 331.20p 324.91p 329.10p 429588
25/11/2011 323.00p 325.00p 314.60p 323.10p 254650
24/11/2011 314.40p 322.50p 311.13p 320.00p 340206
23/11/2011 324.00p 324.90p 311.10p 314.10p 853063
22/11/2011 329.80p 332.40p 328.00p 330.90p 424043
21/11/2011 334.20p 340.00p 324.90p 330.00p 387381
18/11/2011 336.70p 338.64p 330.65p 334.90p 392249
17/11/2011 337.40p 340.66p 334.80p 340.00p 315193
16/11/2011 340.70p 343.80p 337.30p 340.00p 293866
15/11/2011 337.80p 344.30p 335.79p 342.30p 245829
14/11/2011 343.90p 343.90p 337.09p 340.00p 481452
11/11/2011 342.00p 345.00p 338.30p 341.10p 418817
10/11/2011 332.00p 351.60p 325.70p 341.60p 800341
09/11/2011 347.10p 347.10p 331.20p 335.00p 874575
08/11/2011 336.00p 341.00p 336.00p 338.60p 439483
07/11/2011 331.60p 340.40p 326.50p 340.30p 611308
04/11/2011 337.30p 342.00p 334.80p 340.10p 552967
03/11/2011 323.60p 343.00p 323.60p 337.50p 762892
02/11/2011 323.50p 328.10p 317.70p 326.20p 1482419
01/11/2011 323.90p 323.90p 314.20p 320.10p 541149
31/10/2011 333.50p 338.00p 324.61p 327.10p 651615
28/10/2011 338.30p 340.80p 331.50p 339.80p 438893
27/10/2011 332.90p 336.90p 329.30p 336.90p 607772
26/10/2011 330.20p 333.01p 322.20p 325.00p 352188
25/10/2011 330.10p 337.80p 328.10p 328.90p 374314
24/10/2011 325.00p 335.10p 320.20p 329.70p 336841
21/10/2011 320.70p 327.90p 319.20p 322.70p 247301
20/10/2011 321.00p 326.80p 317.01p 320.10p 419127
19/10/2011 323.00p 325.40p 315.80p 320.70p 510186
18/10/2011 324.40p 324.40p 317.30p 322.00p 228006
17/10/2011 327.30p 332.70p 321.10p 323.70p 400405
14/10/2011 324.60p 329.80p 321.30p 327.90p 316912
13/10/2011 319.20p 326.50p 319.20p 324.00p 439545
12/10/2011 317.10p 322.80p 314.00p 318.50p 390916
11/10/2011 314.30p 318.50p 312.60p 316.50p 333490
10/10/2011 308.70p 313.22p 304.20p 313.20p 670522
07/10/2011 310.20p 310.20p 300.20p 305.50p 767683
06/10/2011 286.80p 307.60p 285.30p 303.00p 1636436
05/10/2011 300.00p 300.00p 275.00p 280.00p 1585696
04/10/2011 292.10p 297.00p 288.90p 293.50p 622953
03/10/2011 289.80p 299.00p 287.35p 296.90p 628174
30/09/2011 304.20p 304.20p 289.10p 292.20p 410294
29/09/2011 307.50p 308.50p 299.10p 303.20p 383565
28/09/2011 317.00p 319.75p 308.90p 310.60p 604172
27/09/2011 314.00p 322.20p 314.00p 318.60p 639193
26/09/2011 305.90p 321.00p 305.90p 316.00p 628583
23/09/2011 297.70p 317.00p 294.50p 313.10p 1350496
22/09/2011 295.10p 298.37p 290.20p 294.50p 618883
21/09/2011 303.50p 307.50p 297.10p 299.20p 484774
20/09/2011 294.90p 303.00p 294.60p 302.10p 396425
19/09/2011 289.70p 302.70p 289.00p 296.80p 1096695
16/09/2011 278.10p 301.00p 278.10p 301.00p 2491900
15/09/2011 279.00p 285.50p 274.30p 280.30p 931574
14/09/2011 270.60p 275.60p 268.70p 274.20p 699354
13/09/2011 270.70p 273.87p 266.30p 269.50p 669269
12/09/2011 273.40p 275.00p 267.40p 269.70p 193339
09/09/2011 281.50p 283.40p 273.00p 277.10p 761316
08/09/2011 286.90p 289.10p 280.20p 284.50p 619451
07/09/2011 286.00p 289.00p 281.85p 286.60p 672381
06/09/2011 285.60p 288.00p 277.80p 280.50p 786534
05/09/2011 297.60p 298.73p 291.50p 292.10p 368580
02/09/2011 305.80p 305.80p 295.80p 300.30p 780855
01/09/2011 307.90p 312.50p 302.20p 306.70p 607031
31/08/2011 300.00p 309.40p 296.00p 306.70p 539220
30/08/2011 297.90p 299.30p 295.00p 299.10p 305762
26/08/2011 295.80p 296.20p 288.50p 294.00p 508498
25/08/2011 302.50p 306.80p 293.00p 295.50p 853528
24/08/2011 290.00p 301.70p 288.20p 300.90p 1209777
23/08/2011 292.50p 295.40p 288.20p 288.40p 722448
22/08/2011 283.70p 298.70p 283.70p 290.80p 621726
19/08/2011 285.00p 290.20p 277.10p 284.80p 982335
18/08/2011 300.20p 302.70p 282.90p 285.30p 685681
17/08/2011 298.50p 302.80p 295.40p 301.20p 682298
16/08/2011 300.90p 304.50p 295.30p 299.80p 511506
15/08/2011 299.80p 306.50p 297.00p 301.30p 486076
12/08/2011 290.60p 301.70p 283.80p 299.60p 778224
11/08/2011 297.20p 297.80p 282.00p 289.10p 1387407
10/08/2011 304.00p 305.30p 289.80p 290.90p 1103341
09/08/2011 297.70p 299.90p 282.90p 298.00p 1417681
08/08/2011 299.40p 308.60p 292.10p 296.40p 1216379
05/08/2011 295.60p 312.00p 287.78p 302.30p 1256791
04/08/2011 312.40p 316.50p 291.50p 300.00p 1465509
03/08/2011 302.40p 317.60p 298.50p 310.10p 2327891
02/08/2011 314.70p 322.50p 299.00p 304.00p 1824986
01/08/2011 324.80p 327.60p 312.30p 313.10p 1004930
29/07/2011 325.10p 330.20p 321.00p 322.70p 557901
28/07/2011 324.00p 330.20p 323.00p 327.30p 1097384
27/07/2011 333.30p 336.50p 328.50p 330.00p 775016
26/07/2011 339.50p 339.50p 330.38p 333.80p 1173142
25/07/2011 344.90p 344.90p 328.70p 337.00p 1360488
22/07/2011 341.10p 358.10p 341.10p 350.50p 1225113
21/07/2011 350.10p 352.00p 331.20p 341.50p 3241279
20/07/2011 356.30p 360.90p 354.50p 357.20p 700781
19/07/2011 357.50p 362.40p 355.00p 356.00p 492915
18/07/2011 360.30p 362.50p 356.30p 356.30p 600761
15/07/2011 359.40p 365.80p 359.10p 361.40p 799337
14/07/2011 366.10p 366.20p 359.40p 359.70p 590809
13/07/2011 372.60p 372.90p 360.90p 365.00p 799729
12/07/2011 367.30p 374.00p 362.80p 372.00p 919955
11/07/2011 371.90p 375.60p 368.10p 373.10p 743899
08/07/2011 375.70p 377.00p 368.70p 373.20p 601215
07/07/2011 377.10p 378.00p 369.30p 374.40p 703166
06/07/2011 370.00p 379.40p 366.80p 374.70p 1144704
05/07/2011 369.90p 370.90p 366.20p 370.00p 570164
04/07/2011 373.00p 377.60p 365.80p 369.80p 876819
01/07/2011 373.00p 379.80p 365.20p 370.20p 1264489
30/06/2011 377.60p 377.60p 364.80p 371.20p 1266474
29/06/2011 380.00p 393.00p 377.10p 377.50p 1634516
28/06/2011 401.00p 401.00p 386.30p 388.40p 1523564
27/06/2011 401.00p 401.30p 395.80p 400.10p 498621

*Close Price adjusted for both dividends and splits