Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
06/11/2013 419.20p 423.30p 417.00p 418.70p 324373
05/11/2013 420.50p 422.90p 414.42p 418.00p 210782
04/11/2013 422.50p 425.80p 417.27p 418.90p 409814
01/11/2013 423.30p 425.83p 417.40p 417.60p 360918
31/10/2013 413.30p 423.50p 413.11p 423.50p 555672
30/10/2013 411.80p 423.10p 411.80p 415.40p 464486
29/10/2013 406.50p 413.30p 405.50p 412.80p 256786
28/10/2013 412.00p 412.00p 404.70p 408.00p 282442
25/10/2013 408.00p 411.40p 403.80p 410.00p 260100
24/10/2013 405.50p 409.30p 402.90p 408.00p 147744
23/10/2013 405.30p 411.40p 405.20p 406.70p 175477
22/10/2013 410.00p 411.00p 403.70p 408.00p 254014
21/10/2013 404.90p 410.00p 402.70p 409.20p 320814
18/10/2013 401.40p 404.00p 394.50p 404.00p 423996
17/10/2013 397.40p 398.00p 387.50p 394.50p 240481
16/10/2013 387.70p 390.60p 382.60p 390.30p 182903
15/10/2013 388.20p 393.40p 388.20p 390.00p 199085
14/10/2013 379.00p 387.70p 379.00p 387.00p 356796
11/10/2013 377.40p 382.30p 377.14p 381.10p 344726
10/10/2013 372.20p 380.30p 368.51p 377.80p 472802
09/10/2013 377.90p 379.50p 369.80p 370.50p 483035
08/10/2013 380.70p 383.90p 378.20p 379.50p 498104
07/10/2013 387.20p 387.20p 377.72p 383.90p 425242
04/10/2013 394.60p 394.60p 387.40p 389.60p 316028
03/10/2013 395.40p 401.00p 393.60p 394.40p 173256
02/10/2013 396.70p 404.00p 392.10p 395.30p 334378
01/10/2013 393.30p 398.30p 390.80p 398.30p 457872
30/09/2013 391.30p 396.15p 388.20p 393.60p 483192
27/09/2013 401.90p 401.90p 391.30p 394.50p 504925
26/09/2013 398.10p 400.90p 396.22p 397.70p 203280
25/09/2013 397.00p 402.10p 393.63p 397.90p 460231
24/09/2013 396.50p 397.50p 391.30p 397.00p 320049
23/09/2013 399.50p 404.30p 393.00p 395.70p 394816
20/09/2013 403.40p 408.70p 399.00p 399.50p 915737
19/09/2013 399.50p 400.60p 394.50p 395.70p 759407
18/09/2013 395.00p 402.30p 392.60p 394.60p 413015
17/09/2013 396.00p 401.30p 393.50p 394.10p 516954
16/09/2013 409.10p 412.70p 396.90p 396.90p 1233972
13/09/2013 403.30p 409.40p 399.00p 406.00p 766803
12/09/2013 403.70p 409.00p 401.40p 402.30p 458780
11/09/2013 407.40p 408.40p 402.50p 404.40p 449185
10/09/2013 396.60p 409.00p 393.70p 405.00p 767713
09/09/2013 380.80p 394.60p 380.70p 393.70p 439088
06/09/2013 381.40p 384.30p 376.90p 383.00p 354979
05/09/2013 367.90p 383.20p 365.95p 381.00p 460225
04/09/2013 363.60p 369.20p 363.00p 366.30p 208414
03/09/2013 363.50p 368.30p 358.44p 363.00p 494418
02/09/2013 362.80p 368.60p 361.60p 362.50p 400059
30/08/2013 364.60p 369.40p 361.05p 362.00p 489805
29/08/2013 366.30p 370.00p 363.40p 366.00p 663028
28/08/2013 383.90p 385.80p 363.30p 364.20p 528696
27/08/2013 381.10p 388.60p 376.70p 385.80p 618083
23/08/2013 376.70p 388.50p 375.27p 382.80p 331885
22/08/2013 369.10p 379.90p 369.10p 377.00p 415885
21/08/2013 365.90p 369.90p 362.20p 367.80p 454399
20/08/2013 368.40p 372.90p 361.50p 369.00p 391253
19/08/2013 359.20p 373.90p 357.00p 369.60p 510133
16/08/2013 354.60p 358.30p 350.80p 357.00p 500904
15/08/2013 371.90p 371.90p 350.20p 351.70p 784388
14/08/2013 365.10p 370.50p 362.31p 369.90p 321038
13/08/2013 367.60p 372.20p 365.20p 365.20p 285464
12/08/2013 366.10p 370.00p 362.30p 368.20p 434874
09/08/2013 375.40p 375.40p 363.30p 364.60p 415098
08/08/2013 367.70p 372.70p 367.30p 372.00p 282898
07/08/2013 374.80p 374.80p 365.00p 366.10p 377865
06/08/2013 371.40p 381.80p 371.40p 374.40p 593666
05/08/2013 373.20p 377.60p 369.40p 376.00p 455748
02/08/2013 374.50p 374.50p 368.20p 370.90p 458905
01/08/2013 371.00p 375.10p 369.22p 369.90p 421921
31/07/2013 370.00p 371.40p 367.10p 368.70p 546749
30/07/2013 367.60p 371.80p 364.61p 369.50p 400894
29/07/2013 374.40p 374.40p 363.80p 364.20p 357829
26/07/2013 370.60p 371.40p 364.90p 369.00p 314178
25/07/2013 369.20p 369.30p 362.70p 367.50p 320102
24/07/2013 366.10p 369.40p 363.20p 368.70p 596473
23/07/2013 370.30p 372.30p 364.10p 364.60p 578582
22/07/2013 373.40p 374.60p 367.90p 370.00p 574778
19/07/2013 371.80p 377.00p 369.80p 373.60p 368026
18/07/2013 367.50p 380.40p 367.00p 374.00p 775481
17/07/2013 360.50p 367.00p 357.10p 367.00p 995900
16/07/2013 357.40p 365.50p 357.31p 363.20p 708306
15/07/2013 356.20p 365.50p 353.70p 359.70p 843977
12/07/2013 360.90p 362.40p 355.00p 356.10p 975608
11/07/2013 358.20p 363.20p 354.50p 359.50p 927046
10/07/2013 342.90p 359.50p 340.40p 354.50p 3109525
09/07/2013 318.40p 321.80p 316.50p 318.20p 804845
08/07/2013 315.00p 320.00p 312.40p 317.50p 1277021
05/07/2013 307.00p 317.10p 307.00p 312.40p 764701
04/07/2013 320.20p 320.20p 310.40p 310.40p 821272
03/07/2013 308.80p 316.90p 303.00p 314.50p 591799
02/07/2013 323.70p 325.76p 316.00p 316.90p 555467
01/07/2013 318.80p 322.30p 313.70p 322.30p 711899
28/06/2013 316.70p 319.60p 311.10p 317.30p 494998
27/06/2013 312.40p 316.19p 310.80p 315.10p 387368
26/06/2013 307.60p 314.10p 307.20p 311.80p 767685
25/06/2013 303.70p 310.50p 299.00p 307.90p 633726
24/06/2013 301.50p 307.30p 296.50p 299.00p 886491
21/06/2013 315.90p 316.70p 302.00p 302.40p 1011686
20/06/2013 312.50p 316.70p 307.28p 311.50p 601229
19/06/2013 317.90p 319.30p 313.80p 316.70p 508879
18/06/2013 315.40p 321.10p 312.90p 318.80p 640229
17/06/2013 321.70p 322.00p 313.50p 317.10p 827576
14/06/2013 311.50p 322.50p 307.40p 319.20p 721567
13/06/2013 306.80p 314.80p 300.30p 307.40p 763338
12/06/2013 313.60p 318.30p 308.80p 309.90p 351697
11/06/2013 316.30p 320.90p 308.80p 315.40p 836684
10/06/2013 315.60p 320.70p 314.70p 318.40p 549625
07/06/2013 313.10p 324.00p 307.60p 316.90p 681964
06/06/2013 312.70p 319.20p 312.10p 312.40p 864326
05/06/2013 319.80p 322.20p 311.70p 313.20p 1594445
04/06/2013 319.00p 323.80p 314.35p 322.20p 1228139
03/06/2013 327.40p 329.00p 315.00p 317.80p 1707608
31/05/2013 321.40p 336.99p 310.00p 329.00p 2872602
30/05/2013 301.40p 310.00p 300.00p 310.00p 1370217
29/05/2013 306.30p 311.50p 297.07p 300.00p 1988623
28/05/2013 302.10p 314.90p 300.00p 308.10p 2055124
24/05/2013 329.80p 329.80p 300.00p 300.00p 9311873
23/05/2013 340.00p 365.00p 320.00p 333.30p 7910750
22/05/2013 397.00p 401.80p 393.70p 396.30p 1002103
21/05/2013 396.90p 402.23p 395.50p 398.00p 640445
20/05/2013 396.70p 401.80p 396.02p 401.70p 848585
17/05/2013 403.50p 405.84p 398.40p 398.80p 1071735
16/05/2013 394.60p 408.00p 394.60p 405.20p 843641
15/05/2013 401.20p 402.99p 397.80p 402.00p 664123
14/05/2013 398.40p 403.00p 396.15p 400.10p 985424
13/05/2013 394.50p 396.40p 389.30p 396.20p 446157
10/05/2013 390.60p 396.00p 390.00p 395.20p 674903
09/05/2013 386.00p 393.30p 383.60p 390.00p 702937
08/05/2013 377.00p 398.40p 377.00p 385.70p 3808119
07/05/2013 364.10p 369.50p 363.78p 369.00p 879537
03/05/2013 354.70p 364.23p 353.10p 361.10p 819016
02/05/2013 348.40p 356.10p 348.40p 354.60p 655005
01/05/2013 346.20p 353.10p 344.80p 352.50p 452649
30/04/2013 343.40p 345.30p 340.12p 344.80p 442537
29/04/2013 341.00p 343.26p 340.00p 342.00p 322985
26/04/2013 337.40p 341.57p 336.40p 340.40p 368555
25/04/2013 335.60p 338.70p 332.40p 338.40p 838007
24/04/2013 336.00p 337.30p 333.50p 335.00p 1690597
23/04/2013 332.60p 336.00p 331.80p 335.00p 678502
22/04/2013 326.90p 333.79p 325.51p 332.20p 439426
19/04/2013 329.80p 329.80p 323.90p 325.30p 488394
18/04/2013 332.90p 333.80p 325.00p 326.00p 1223806
17/04/2013 336.20p 338.70p 330.10p 331.80p 293761
16/04/2013 335.70p 338.10p 332.00p 334.70p 353159
15/04/2013 336.50p 337.40p 328.60p 335.50p 503467
12/04/2013 332.10p 337.20p 326.05p 335.90p 705749
11/04/2013 331.60p 339.20p 330.49p 334.50p 1158235
10/04/2013 315.00p 333.80p 307.00p 333.30p 2874926
09/04/2013 312.70p 317.50p 311.17p 316.10p 802454
08/04/2013 307.80p 312.10p 304.10p 311.80p 480587
05/04/2013 318.30p 319.70p 305.05p 307.30p 682540
04/04/2013 321.30p 321.94p 315.70p 318.10p 413201
03/04/2013 324.00p 326.22p 319.40p 321.20p 391005
02/04/2013 321.30p 326.00p 320.70p 324.50p 646363
28/03/2013 320.70p 324.00p 318.40p 322.70p 1489853
27/03/2013 319.30p 323.90p 319.30p 320.10p 531388
26/03/2013 321.50p 324.90p 321.00p 322.30p 496945
25/03/2013 319.30p 322.40p 318.46p 321.90p 683304
22/03/2013 316.00p 318.50p 316.00p 317.60p 283047
21/03/2013 318.40p 318.76p 315.30p 316.40p 289890
20/03/2013 320.90p 320.90p 316.90p 318.20p 898830
19/03/2013 318.50p 321.10p 317.10p 318.00p 995891
18/03/2013 317.80p 324.30p 316.00p 319.50p 430461
15/03/2013 321.00p 324.40p 318.50p 321.20p 662252
14/03/2013 314.00p 320.50p 314.00p 320.30p 528999
13/03/2013 314.40p 316.00p 312.00p 314.00p 482997
12/03/2013 313.40p 320.00p 312.75p 314.00p 484980
11/03/2013 316.10p 316.20p 311.70p 313.50p 299347
08/03/2013 313.30p 316.70p 311.90p 313.60p 471420
07/03/2013 311.80p 314.00p 310.70p 312.30p 433079
06/03/2013 316.80p 318.40p 309.20p 310.50p 457428
05/03/2013 312.00p 317.40p 312.00p 316.00p 414903
04/03/2013 315.00p 316.94p 310.11p 311.80p 378683
01/03/2013 315.50p 317.00p 313.60p 315.70p 294661
28/02/2013 316.50p 318.90p 313.60p 315.10p 519096
27/02/2013 308.50p 316.29p 306.00p 316.00p 721627
26/02/2013 307.70p 308.57p 301.75p 308.30p 568218
25/02/2013 310.90p 316.64p 307.70p 310.70p 460522

*Close Price adjusted for both dividends and splits