Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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