Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/06/2016 317.00p 326.30p 311.39p 321.60p 3573878
28/06/2016 317.10p 320.90p 308.83p 319.70p 1392339
27/06/2016 336.40p 344.70p 304.50p 313.00p 3696728
24/06/2016 319.70p 351.50p 308.90p 341.70p 1537389
23/06/2016 403.90p 409.00p 399.17p 402.70p 529768
22/06/2016 406.40p 407.85p 396.20p 399.90p 529603
21/06/2016 403.90p 405.10p 399.00p 401.60p 434221
20/06/2016 394.60p 406.40p 394.00p 404.20p 493131
17/06/2016 384.60p 388.60p 372.50p 387.80p 1148446
16/06/2016 387.20p 387.20p 373.30p 379.30p 911771
15/06/2016 389.20p 392.45p 386.40p 387.90p 552063
14/06/2016 394.90p 395.92p 377.50p 385.80p 221494
13/06/2016 400.30p 402.86p 391.30p 394.10p 310380
10/06/2016 405.80p 409.80p 403.20p 406.10p 294959
09/06/2016 401.10p 411.20p 401.10p 410.40p 349652
08/06/2016 414.70p 414.70p 404.50p 408.00p 274088
07/06/2016 410.50p 415.50p 408.60p 412.60p 445744
06/06/2016 403.40p 413.50p 402.50p 410.00p 357150
03/06/2016 417.70p 417.70p 398.51p 408.30p 855299
02/06/2016 400.70p 416.49p 400.70p 414.30p 1070902
01/06/2016 426.10p 435.40p 406.10p 406.90p 1578421
31/05/2016 446.60p 450.40p 434.93p 438.60p 682314
27/05/2016 444.60p 449.70p 442.30p 449.10p 277709
26/05/2016 450.00p 452.28p 442.90p 444.60p 455232
25/05/2016 447.20p 451.40p 441.16p 448.70p 365898
24/05/2016 428.60p 447.90p 428.60p 446.00p 813294
23/05/2016 427.40p 433.50p 427.40p 432.30p 249026
20/05/2016 427.40p 431.00p 422.90p 430.40p 253320
19/05/2016 421.70p 427.70p 421.70p 425.00p 479344
18/05/2016 424.50p 426.80p 410.60p 425.30p 355158
17/05/2016 418.00p 424.70p 415.20p 423.00p 241728
16/05/2016 417.30p 417.30p 409.60p 414.00p 111296
13/05/2016 413.20p 413.20p 404.70p 410.70p 309328
12/05/2016 415.60p 415.60p 409.00p 412.50p 255553
11/05/2016 417.10p 417.10p 412.10p 416.00p 313340
10/05/2016 419.80p 419.80p 414.00p 415.90p 254126
09/05/2016 417.60p 418.55p 412.40p 416.60p 200105
06/05/2016 415.40p 417.70p 411.40p 417.50p 375204
05/05/2016 416.80p 418.80p 414.20p 415.20p 186023
04/05/2016 418.80p 420.78p 414.10p 415.20p 251803
03/05/2016 425.60p 425.60p 417.00p 420.70p 223371
29/04/2016 421.00p 425.70p 420.10p 422.10p 287181
28/04/2016 426.00p 430.70p 425.00p 426.40p 715848
27/04/2016 426.50p 429.00p 425.10p 426.80p 199387
26/04/2016 422.50p 430.50p 422.50p 428.50p 704064
25/04/2016 425.20p 430.00p 423.80p 426.30p 322552
22/04/2016 414.10p 438.80p 414.10p 427.20p 1317865
21/04/2016 419.50p 421.10p 414.60p 421.10p 862593
20/04/2016 418.10p 421.00p 413.60p 419.70p 295763
19/04/2016 420.70p 421.70p 415.80p 421.00p 453087
18/04/2016 417.80p 425.80p 414.14p 421.00p 666928
15/04/2016 412.40p 421.50p 411.80p 420.50p 404689
14/04/2016 423.10p 424.60p 413.90p 414.40p 573432
13/04/2016 403.90p 426.00p 400.00p 423.30p 1220645
12/04/2016 385.20p 386.90p 380.30p 386.00p 391490
11/04/2016 387.80p 387.80p 380.60p 383.80p 223992
08/04/2016 391.60p 391.60p 385.50p 386.20p 392055
07/04/2016 388.20p 391.80p 384.67p 387.90p 332566
06/04/2016 385.00p 386.10p 379.40p 385.40p 488136
05/04/2016 390.50p 390.50p 383.80p 387.10p 383862
04/04/2016 391.70p 392.74p 387.20p 389.40p 518958
01/04/2016 393.00p 393.00p 387.28p 391.60p 383500
31/03/2016 396.80p 397.50p 391.00p 396.10p 347744
30/03/2016 395.80p 399.30p 392.94p 396.70p 366750
29/03/2016 397.70p 397.70p 389.10p 390.10p 342762
24/03/2016 400.00p 401.32p 390.03p 392.00p 1629620
23/03/2016 402.80p 403.60p 399.70p 401.00p 493204
22/03/2016 401.90p 405.20p 396.50p 401.40p 484857
21/03/2016 413.10p 413.10p 388.20p 403.00p 1261733
18/03/2016 416.50p 424.00p 413.00p 423.50p 948901
17/03/2016 414.00p 415.50p 410.90p 414.90p 356475
16/03/2016 404.20p 412.70p 404.20p 412.00p 1267814
15/03/2016 406.90p 407.70p 401.10p 406.80p 259650
14/03/2016 405.00p 409.40p 396.60p 407.00p 236148
11/03/2016 410.90p 410.90p 402.30p 402.30p 701547
10/03/2016 408.90p 410.20p 401.30p 407.60p 864242
09/03/2016 410.60p 410.60p 403.78p 406.70p 218771
08/03/2016 401.80p 409.80p 400.50p 408.20p 368974
07/03/2016 408.50p 412.60p 401.40p 404.00p 324461
04/03/2016 405.90p 412.50p 398.38p 412.50p 848092
03/03/2016 408.10p 408.28p 402.08p 403.90p 437740
02/03/2016 403.00p 406.30p 395.71p 405.60p 526731
01/03/2016 399.20p 402.89p 398.88p 399.80p 329656
29/02/2016 399.80p 402.00p 395.30p 398.30p 693233
26/02/2016 389.50p 402.40p 384.10p 399.10p 872870
25/02/2016 387.70p 387.70p 380.50p 384.00p 221136
24/02/2016 379.40p 383.40p 375.70p 381.30p 576241
23/02/2016 391.50p 393.10p 379.60p 381.80p 330537
22/02/2016 384.40p 396.30p 384.40p 390.40p 615502
19/02/2016 387.40p 390.00p 381.70p 382.70p 237857
18/02/2016 387.50p 390.30p 385.70p 389.70p 629388
17/02/2016 386.00p 389.50p 376.63p 388.00p 705327
16/02/2016 388.30p 388.40p 381.10p 383.70p 344954
15/02/2016 384.50p 388.01p 383.04p 385.60p 1220931
12/02/2016 372.00p 378.00p 370.10p 377.90p 796171
11/02/2016 377.30p 377.30p 368.40p 372.20p 1773245
10/02/2016 374.20p 382.70p 373.40p 379.60p 354024
09/02/2016 377.90p 384.50p 373.70p 373.70p 1508072
08/02/2016 385.70p 388.80p 381.30p 381.80p 1304459
05/02/2016 381.60p 388.48p 376.30p 385.50p 433270
04/02/2016 382.30p 384.90p 374.00p 380.00p 493373
03/02/2016 378.50p 381.30p 370.42p 376.00p 841112
02/02/2016 380.30p 380.30p 372.40p 377.80p 1521409
01/02/2016 379.30p 380.50p 370.05p 379.70p 467725
29/01/2016 379.30p 379.30p 372.20p 379.10p 667236
28/01/2016 373.90p 379.30p 372.60p 375.50p 722486
27/01/2016 372.00p 375.90p 366.10p 373.80p 775732
26/01/2016 367.00p 374.10p 363.70p 370.00p 531433
25/01/2016 371.60p 374.44p 363.60p 367.80p 660219
22/01/2016 368.80p 378.00p 368.20p 368.50p 1131566
21/01/2016 340.00p 367.20p 340.00p 365.40p 1542791
20/01/2016 322.30p 327.26p 318.60p 325.00p 961141
19/01/2016 330.70p 335.51p 326.52p 326.60p 2766770
18/01/2016 332.00p 334.90p 326.90p 329.00p 1511831
15/01/2016 331.00p 335.03p 329.80p 332.50p 2111632
14/01/2016 326.00p 338.01p 326.00p 333.40p 1226940
13/01/2016 327.40p 336.26p 323.50p 332.00p 1288653
12/01/2016 321.80p 327.00p 320.40p 325.10p 748852
11/01/2016 320.90p 325.13p 319.90p 322.40p 1717658
08/01/2016 315.90p 328.18p 311.43p 325.00p 1639300
07/01/2016 315.70p 320.12p 310.80p 315.00p 1131136
06/01/2016 323.50p 323.50p 315.30p 321.60p 1172909
05/01/2016 323.00p 326.70p 318.10p 322.00p 887970
04/01/2016 336.20p 336.20p 321.20p 324.00p 1368391
31/12/2015 334.50p 338.00p 334.50p 335.40p 103303
30/12/2015 336.10p 338.19p 331.72p 336.50p 332086
29/12/2015 328.20p 339.70p 328.20p 338.80p 419022
24/12/2015 327.90p 338.60p 326.27p 335.60p 74105
23/12/2015 330.70p 333.50p 326.20p 332.60p 881229
22/12/2015 336.40p 336.40p 323.30p 325.80p 643956
21/12/2015 318.70p 335.00p 318.50p 334.20p 859310
18/12/2015 326.40p 326.40p 317.80p 322.10p 1612397
17/12/2015 338.10p 339.20p 325.00p 327.50p 698956
16/12/2015 336.30p 338.53p 333.70p 337.70p 430557
15/12/2015 344.60p 346.82p 329.70p 336.30p 706906
14/12/2015 339.90p 350.21p 337.70p 343.20p 996132
11/12/2015 345.10p 346.90p 336.80p 336.80p 650065
10/12/2015 345.40p 347.38p 343.15p 347.30p 448934
09/12/2015 357.30p 357.30p 345.40p 345.40p 521220
08/12/2015 364.00p 366.14p 351.90p 353.00p 1067530
07/12/2015 376.30p 376.30p 364.80p 366.00p 494766
04/12/2015 374.10p 376.40p 373.40p 373.40p 548524
03/12/2015 373.90p 378.80p 372.00p 377.70p 665011
02/12/2015 374.70p 375.10p 368.80p 372.10p 502312
01/12/2015 372.70p 375.00p 371.00p 371.60p 771826
30/11/2015 372.40p 372.83p 369.50p 372.80p 646484
27/11/2015 358.60p 372.10p 355.40p 371.10p 676390
26/11/2015 360.60p 360.60p 355.00p 359.70p 1155787
25/11/2015 364.00p 365.33p 360.00p 360.40p 635154
24/11/2015 377.70p 379.20p 362.30p 363.90p 794606
23/11/2015 381.50p 383.60p 377.15p 378.90p 448511
20/11/2015 384.30p 387.80p 380.10p 381.70p 472800
19/11/2015 387.60p 387.60p 381.90p 383.30p 714450
18/11/2015 393.00p 393.94p 383.70p 385.80p 1434867
17/11/2015 388.40p 394.60p 385.10p 393.80p 882749
16/11/2015 398.00p 398.00p 382.10p 385.30p 1025203
13/11/2015 403.30p 403.30p 385.47p 390.00p 1022606
12/11/2015 395.00p 399.25p 382.00p 395.00p 2504928
11/11/2015 437.00p 437.00p 427.00p 430.00p 670743
10/11/2015 436.80p 436.80p 423.70p 428.70p 422677
09/11/2015 432.60p 432.70p 425.60p 430.90p 593634
06/11/2015 434.60p 434.60p 427.90p 431.10p 945524
05/11/2015 433.70p 435.10p 430.70p 433.00p 580125
04/11/2015 438.00p 438.00p 430.00p 433.50p 592191
03/11/2015 434.50p 434.70p 430.00p 431.90p 579594
02/11/2015 432.40p 435.20p 431.82p 433.40p 439224
30/10/2015 438.70p 438.80p 434.90p 434.90p 348617
29/10/2015 441.80p 443.02p 434.80p 436.50p 397620
28/10/2015 430.50p 442.10p 429.00p 439.50p 1235530
27/10/2015 429.10p 436.70p 427.50p 428.40p 485529
26/10/2015 436.60p 441.00p 435.10p 439.10p 444521
23/10/2015 436.40p 437.90p 430.50p 436.00p 419765
22/10/2015 437.40p 438.60p 432.70p 435.60p 449433
21/10/2015 434.00p 438.50p 429.98p 437.00p 518575
20/10/2015 433.00p 433.30p 426.20p 432.50p 963570
19/10/2015 430.50p 434.40p 429.40p 431.50p 492171
16/10/2015 438.40p 439.40p 430.40p 430.40p 481196
15/10/2015 439.10p 441.13p 425.79p 435.80p 380006
14/10/2015 441.60p 444.60p 437.34p 439.00p 201976
13/10/2015 442.00p 443.00p 439.00p 441.20p 403868
12/10/2015 445.80p 448.00p 441.90p 442.10p 386053
09/10/2015 447.10p 448.42p 442.80p 445.70p 646086
08/10/2015 451.80p 451.80p 443.70p 445.40p 641400
07/10/2015 462.40p 462.40p 448.90p 448.90p 582849
06/10/2015 460.00p 461.64p 456.60p 458.90p 365430
05/10/2015 455.30p 459.90p 454.70p 458.50p 1120556
02/10/2015 461.00p 461.00p 447.70p 449.40p 515930
01/10/2015 465.90p 466.40p 456.10p 458.70p 458499
30/09/2015 459.90p 465.10p 459.90p 461.80p 411240
29/09/2015 453.90p 457.50p 450.82p 455.70p 515107
28/09/2015 453.50p 459.50p 451.80p 456.40p 643585
25/09/2015 450.10p 455.80p 447.40p 453.40p 266112
24/09/2015 449.70p 456.70p 442.40p 443.00p 350691
23/09/2015 449.30p 453.50p 448.20p 453.00p 350796
22/09/2015 450.70p 458.00p 444.30p 450.00p 574510
21/09/2015 450.70p 457.40p 450.00p 452.00p 1880058
18/09/2015 461.80p 462.00p 451.70p 456.10p 631171
17/09/2015 460.60p 465.50p 455.20p 461.80p 468998
16/09/2015 451.40p 459.70p 444.00p 457.90p 824225
15/09/2015 451.50p 454.80p 450.80p 452.50p 565621

*Close Price adjusted for both dividends and splits