Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/05/2010 478.40p 495.20p 478.30p 495.20p 731073
07/05/2010 489.80p 490.50p 463.70p 472.00p 1080248
06/05/2010 490.40p 506.50p 490.30p 493.00p 632780
05/05/2010 506.50p 506.50p 491.80p 495.80p 1007604
04/05/2010 512.00p 512.00p 501.00p 505.00p 654941
30/04/2010 500.00p 513.50p 493.80p 508.00p 868042
29/04/2010 497.70p 502.00p 492.50p 501.00p 668252
28/04/2010 506.00p 510.70p 492.00p 497.00p 1075785
27/04/2010 509.00p 514.50p 507.00p 507.00p 810578
26/04/2010 508.00p 524.00p 501.57p 511.00p 1714883
23/04/2010 494.40p 515.50p 490.64p 506.50p 569505
22/04/2010 489.00p 494.00p 488.00p 492.10p 498434
21/04/2010 484.00p 489.00p 480.00p 489.00p 520395
20/04/2010 489.00p 493.40p 482.40p 485.30p 626007
19/04/2010 487.00p 488.30p 478.00p 486.60p 255282
16/04/2010 481.20p 491.60p 480.29p 483.90p 793025
15/04/2010 493.00p 493.60p 476.10p 482.20p 1022593
14/04/2010 497.80p 499.50p 489.00p 491.20p 1012097
13/04/2010 493.50p 498.80p 493.40p 494.00p 1190627
12/04/2010 494.30p 504.00p 494.30p 495.80p 338594
09/04/2010 492.80p 495.50p 490.90p 495.00p 486329
08/04/2010 493.20p 494.80p 488.86p 489.80p 1246692
07/04/2010 483.00p 496.30p 483.00p 493.00p 810029
06/04/2010 479.30p 487.40p 479.30p 486.40p 357570
01/04/2010 470.50p 482.40p 469.80p 482.40p 352186
31/03/2010 481.00p 485.70p 469.00p 472.50p 499235
30/03/2010 483.00p 486.00p 480.00p 482.00p 491523
29/03/2010 477.00p 482.40p 474.50p 482.00p 338496
26/03/2010 473.00p 477.00p 469.20p 477.00p 313947
25/03/2010 470.00p 481.56p 466.00p 475.40p 507511
24/03/2010 472.10p 494.73p 472.00p 476.60p 516279
23/03/2010 494.50p 497.00p 474.10p 476.60p 1900053
22/03/2010 479.70p 483.90p 477.10p 483.90p 898715
19/03/2010 475.00p 483.00p 472.30p 482.60p 662435
18/03/2010 472.00p 476.70p 469.10p 470.60p 488138
17/03/2010 469.90p 474.60p 462.00p 471.90p 392270
16/03/2010 474.70p 474.70p 463.30p 466.70p 652245
15/03/2010 470.80p 473.50p 469.33p 471.30p 428847
12/03/2010 471.90p 474.50p 468.50p 469.60p 466175
11/03/2010 467.00p 471.50p 464.10p 469.50p 642295
10/03/2010 465.00p 470.00p 460.60p 470.00p 1409705
09/03/2010 462.00p 466.14p 454.00p 463.40p 635784
08/03/2010 468.00p 468.00p 460.70p 465.80p 606287
05/03/2010 466.80p 473.00p 462.30p 467.80p 603345
04/03/2010 461.40p 471.70p 460.40p 466.50p 1556509
03/03/2010 459.90p 463.17p 455.60p 460.30p 1337863
02/03/2010 463.70p 463.70p 455.50p 458.40p 1361634
01/03/2010 460.90p 464.60p 456.23p 461.50p 785576
26/02/2010 455.20p 463.90p 452.90p 454.10p 1780357
25/02/2010 442.60p 455.90p 441.20p 454.00p 2140921
24/02/2010 445.70p 445.70p 439.00p 441.20p 772478
23/02/2010 446.00p 447.00p 440.00p 442.20p 635845
22/02/2010 441.00p 445.00p 439.20p 443.20p 656177
19/02/2010 440.00p 449.40p 432.90p 438.90p 2144324
18/02/2010 402.40p 438.90p 402.40p 438.90p 1946736
17/02/2010 388.00p 398.60p 386.70p 391.70p 820855
16/02/2010 377.70p 381.80p 377.45p 379.90p 259388
15/02/2010 382.80p 382.80p 376.10p 376.10p 132852
12/02/2010 380.90p 387.60p 379.10p 380.00p 647799
11/02/2010 376.80p 382.50p 376.10p 380.30p 1315994
10/02/2010 373.20p 379.90p 371.30p 373.30p 805127
09/02/2010 380.30p 380.30p 369.99p 372.80p 489233
08/02/2010 383.20p 385.50p 377.00p 377.80p 895966
05/02/2010 386.00p 386.00p 381.00p 382.00p 1672702
04/02/2010 384.20p 387.10p 381.80p 386.00p 1259714
03/02/2010 387.50p 390.40p 381.00p 382.80p 661107
02/02/2010 383.00p 387.30p 380.90p 385.50p 858298
01/02/2010 376.60p 383.80p 376.60p 383.10p 298135
29/01/2010 381.10p 386.16p 375.03p 380.20p 396489
28/01/2010 389.20p 393.20p 381.40p 381.40p 523080
27/01/2010 383.00p 390.30p 381.20p 387.60p 589238
26/01/2010 386.20p 387.60p 383.40p 387.30p 371793
25/01/2010 386.00p 392.10p 385.50p 385.50p 303625
22/01/2010 394.90p 400.00p 387.50p 389.00p 633345
21/01/2010 397.00p 397.00p 387.00p 387.90p 334163
20/01/2010 396.50p 399.30p 394.10p 394.10p 375694
19/01/2010 395.00p 398.00p 390.00p 396.80p 630668
18/01/2010 388.10p 400.30p 388.10p 396.30p 646428
15/01/2010 404.70p 406.60p 388.70p 394.00p 1521511
14/01/2010 422.00p 424.90p 404.20p 405.90p 1339628
13/01/2010 421.70p 428.67p 417.80p 422.20p 602618
12/01/2010 440.70p 440.90p 418.10p 420.00p 1173837
11/01/2010 423.00p 443.50p 419.70p 436.00p 1429123
08/01/2010 413.50p 424.90p 412.20p 418.00p 1696593
07/01/2010 417.50p 417.50p 407.60p 411.50p 760668
06/01/2010 417.90p 427.00p 414.20p 415.20p 1482083
05/01/2010 421.70p 425.60p 414.20p 417.20p 742962
04/01/2010 400.00p 421.00p 400.00p 419.90p 555002
31/12/2009 400.00p 403.90p 398.10p 399.30p 121929
30/12/2009 404.40p 408.30p 400.00p 400.10p 148428
29/12/2009 400.00p 408.00p 399.78p 406.30p 181656
24/12/2009 399.60p 405.60p 397.60p 402.00p 49546
23/12/2009 400.10p 404.00p 399.60p 402.80p 159575
22/12/2009 399.70p 406.00p 399.70p 400.30p 663745
21/12/2009 399.30p 404.80p 397.60p 400.00p 1109388
18/12/2009 401.40p 405.61p 400.10p 400.10p 628656
17/12/2009 405.00p 406.50p 400.00p 401.40p 1636444
16/12/2009 403.90p 408.30p 400.00p 404.00p 1085623
15/12/2009 410.80p 411.90p 404.50p 406.50p 594297
14/12/2009 417.00p 417.00p 409.25p 413.50p 669850
11/12/2009 412.00p 417.30p 408.80p 417.30p 647226
10/12/2009 415.40p 417.00p 406.50p 411.10p 413830
09/12/2009 413.50p 415.20p 407.90p 408.20p 412756
08/12/2009 410.20p 413.30p 405.90p 411.60p 969159
07/12/2009 408.00p 411.41p 405.30p 408.60p 518954
04/12/2009 411.80p 417.10p 409.27p 411.00p 586660
03/12/2009 420.00p 420.00p 411.80p 415.30p 601604
02/12/2009 420.00p 420.00p 414.50p 418.80p 441222
01/12/2009 415.90p 420.00p 412.60p 418.00p 559048
30/11/2009 418.40p 421.00p 410.10p 411.50p 490490
27/11/2009 423.90p 423.90p 414.80p 420.00p 472767
26/11/2009 425.00p 429.26p 413.60p 416.50p 248404
25/11/2009 419.80p 430.90p 419.40p 426.00p 583986
24/11/2009 421.00p 427.24p 417.50p 418.50p 382224
23/11/2009 417.10p 428.30p 417.00p 422.00p 813885
20/11/2009 422.00p 428.30p 410.80p 414.70p 938263
19/11/2009 435.00p 435.00p 414.30p 418.20p 1067316
18/11/2009 430.20p 435.00p 425.50p 432.00p 495891
17/11/2009 436.00p 436.00p 425.63p 427.20p 528850
16/11/2009 422.50p 442.10p 415.00p 436.10p 766114
13/11/2009 416.00p 421.80p 412.11p 421.30p 564136
12/11/2009 409.00p 416.00p 409.00p 415.20p 877063
11/11/2009 416.60p 416.60p 409.10p 410.00p 451163
10/11/2009 414.60p 418.50p 413.50p 415.50p 290001
09/11/2009 411.70p 418.10p 410.00p 415.30p 578987
06/11/2009 412.70p 418.00p 406.00p 410.30p 1121010
05/11/2009 399.10p 424.00p 396.40p 410.30p 1068341
04/11/2009 389.00p 406.00p 387.00p 399.40p 864580
03/11/2009 386.00p 387.90p 380.20p 384.60p 1015404
02/11/2009 391.00p 392.40p 386.60p 388.50p 535752
30/10/2009 390.70p 396.30p 390.70p 391.40p 727083
29/10/2009 391.70p 394.60p 387.70p 391.30p 520236
28/10/2009 398.00p 402.70p 391.30p 396.20p 1114605
27/10/2009 400.70p 405.50p 399.00p 399.90p 731664
26/10/2009 405.50p 406.70p 399.50p 403.50p 829529
23/10/2009 395.00p 406.60p 395.00p 402.60p 322354
22/10/2009 401.00p 406.90p 394.10p 400.00p 600873
21/10/2009 398.70p 405.80p 396.80p 401.00p 1328237
20/10/2009 398.50p 399.70p 393.30p 396.70p 984737
19/10/2009 401.30p 401.30p 395.00p 397.90p 546305
16/10/2009 406.20p 406.20p 397.70p 398.40p 733268
15/10/2009 395.90p 404.70p 395.90p 402.80p 579842
14/10/2009 395.50p 401.80p 395.20p 396.30p 876657
13/10/2009 397.00p 397.00p 387.00p 389.40p 1315198
12/10/2009 395.30p 396.40p 393.00p 395.00p 829117
09/10/2009 392.50p 396.50p 387.40p 391.10p 1501597
08/10/2009 375.30p 400.50p 375.00p 390.00p 3683752
07/10/2009 358.00p 371.90p 357.20p 364.30p 967138
06/10/2009 356.60p 361.60p 356.00p 358.70p 754391
05/10/2009 348.90p 359.60p 346.00p 356.00p 1868256
02/10/2009 347.00p 351.70p 343.00p 349.90p 870622
01/10/2009 351.30p 357.70p 347.80p 348.90p 639049
30/09/2009 354.90p 357.70p 348.30p 352.20p 799079
29/09/2009 348.50p 356.80p 345.30p 356.10p 1009954
28/09/2009 347.60p 347.60p 339.40p 347.10p 834823
25/09/2009 351.60p 351.60p 344.20p 346.00p 1880487
24/09/2009 343.40p 354.00p 339.00p 349.50p 2443188
23/09/2009 341.40p 345.00p 339.00p 340.60p 2246651
22/09/2009 330.10p 344.70p 330.00p 340.50p 1586782
21/09/2009 330.60p 335.80p 330.00p 331.50p 802683

*Close Price adjusted for both dividends and splits