Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/11/2014 478.00p 484.50p 474.69p 477.20p 317330
25/11/2014 470.30p 479.36p 469.80p 478.00p 500413
24/11/2014 473.00p 478.70p 469.20p 475.30p 399372
21/11/2014 475.40p 492.10p 470.20p 476.10p 635070
20/11/2014 472.40p 478.70p 470.30p 475.00p 469893
19/11/2014 482.60p 484.20p 476.10p 481.50p 232837
18/11/2014 480.70p 492.90p 480.70p 481.40p 254296
17/11/2014 474.50p 487.20p 474.40p 481.80p 224565
14/11/2014 475.60p 480.00p 472.10p 478.00p 166429
13/11/2014 473.30p 478.60p 470.10p 470.10p 305473
12/11/2014 469.00p 477.90p 469.00p 476.20p 208891
11/11/2014 483.90p 494.30p 472.83p 476.60p 420625
10/11/2014 482.90p 486.40p 477.30p 486.40p 216154
07/11/2014 488.90p 493.00p 480.60p 485.20p 446912
06/11/2014 494.30p 497.60p 473.50p 486.20p 777266
05/11/2014 498.00p 503.00p 487.30p 503.00p 363538
04/11/2014 491.30p 492.90p 486.60p 488.80p 398919
03/11/2014 501.00p 501.00p 489.70p 490.00p 341830
31/10/2014 489.90p 503.00p 485.50p 495.70p 511490
30/10/2014 478.00p 485.50p 474.40p 484.90p 350617
29/10/2014 468.90p 478.40p 467.00p 475.90p 242084
28/10/2014 458.70p 468.00p 458.70p 466.10p 193337
27/10/2014 465.60p 465.60p 455.50p 458.30p 195720
24/10/2014 461.90p 468.30p 459.70p 462.40p 157830
23/10/2014 463.40p 468.80p 457.30p 464.70p 162238
22/10/2014 464.60p 467.90p 460.80p 463.80p 255624
21/10/2014 440.20p 469.80p 440.20p 461.80p 453712
20/10/2014 446.90p 449.70p 436.60p 443.00p 282302
17/10/2014 441.50p 452.50p 436.05p 449.70p 375743
16/10/2014 437.30p 449.00p 426.80p 443.90p 433939
15/10/2014 453.80p 458.90p 436.40p 440.00p 385017
14/10/2014 435.30p 453.90p 435.30p 452.50p 380430
13/10/2014 440.30p 447.00p 435.81p 440.80p 225461
10/10/2014 443.90p 451.90p 436.70p 443.40p 269017
09/10/2014 464.00p 466.70p 450.30p 452.20p 297559
08/10/2014 465.00p 465.00p 456.40p 458.50p 472262
07/10/2014 465.00p 470.10p 453.30p 468.00p 1234133
06/10/2014 462.00p 470.00p 461.20p 465.00p 564306
03/10/2014 458.40p 462.90p 455.90p 459.00p 798617
02/10/2014 463.40p 464.30p 453.00p 453.90p 765555
01/10/2014 473.10p 475.00p 461.30p 461.30p 313314
30/09/2014 476.10p 478.23p 473.40p 474.50p 186128
29/09/2014 466.20p 476.19p 466.20p 476.10p 189345
26/09/2014 470.50p 473.75p 464.90p 470.10p 166834
25/09/2014 470.50p 478.11p 469.50p 472.20p 141673
24/09/2014 477.00p 477.00p 469.00p 471.20p 168496
23/09/2014 479.10p 479.60p 469.40p 473.60p 223691
22/09/2014 481.00p 481.30p 475.00p 476.30p 182249
19/09/2014 478.00p 486.70p 475.00p 483.70p 407958
18/09/2014 465.20p 471.20p 465.20p 470.60p 194618
17/09/2014 468.70p 469.90p 460.68p 465.40p 182092
16/09/2014 464.30p 466.10p 459.50p 465.00p 190208
15/09/2014 462.40p 470.75p 462.40p 466.00p 158313
12/09/2014 464.80p 469.60p 464.70p 466.00p 195111
11/09/2014 474.00p 474.00p 462.60p 466.10p 191311
10/09/2014 467.40p 469.40p 464.10p 466.00p 349039
09/09/2014 469.60p 472.40p 463.10p 470.00p 323967
08/09/2014 476.00p 479.71p 463.30p 470.00p 443340
05/09/2014 470.70p 477.30p 470.70p 476.10p 185156
04/09/2014 475.20p 476.00p 471.60p 475.30p 334838
03/09/2014 476.00p 480.70p 474.20p 477.80p 240966
02/09/2014 480.00p 481.66p 473.80p 476.00p 189070
01/09/2014 479.70p 481.00p 475.40p 480.60p 167009
29/08/2014 478.20p 483.32p 473.60p 477.00p 483402
28/08/2014 483.40p 484.60p 471.97p 479.30p 374161
27/08/2014 485.00p 491.80p 478.40p 481.00p 464546
26/08/2014 490.00p 490.00p 483.20p 485.80p 330847
22/08/2014 482.20p 489.50p 480.80p 488.50p 431160
21/08/2014 494.70p 498.49p 492.90p 495.70p 111559
20/08/2014 495.20p 501.50p 492.10p 495.50p 184253
19/08/2014 495.00p 499.90p 495.00p 497.50p 263050
18/08/2014 492.90p 496.40p 486.40p 495.20p 164626
15/08/2014 489.00p 501.50p 485.10p 487.60p 349469
14/08/2014 483.20p 492.10p 482.60p 488.60p 560454
13/08/2014 482.50p 487.31p 477.80p 485.30p 202627
12/08/2014 478.10p 486.26p 477.44p 481.20p 249920
11/08/2014 475.00p 484.90p 472.43p 479.00p 246916
08/08/2014 465.50p 471.57p 461.10p 469.20p 273927
07/08/2014 468.80p 474.30p 468.50p 469.00p 168420
06/08/2014 472.70p 474.50p 461.80p 474.50p 420730
05/08/2014 471.50p 474.10p 468.10p 471.90p 305034
04/08/2014 475.60p 477.67p 466.20p 471.00p 271716
01/08/2014 477.20p 487.00p 472.04p 475.90p 639714
31/07/2014 481.60p 483.00p 475.60p 480.00p 656001
30/07/2014 482.00p 484.50p 479.60p 480.50p 189738
29/07/2014 478.30p 488.50p 478.30p 482.80p 280283
28/07/2014 481.10p 488.46p 473.00p 479.60p 263848
25/07/2014 482.50p 486.60p 478.03p 482.30p 141140
24/07/2014 489.90p 490.90p 479.20p 482.50p 227182
23/07/2014 483.00p 497.80p 482.60p 489.20p 325432
22/07/2014 482.20p 486.00p 478.30p 482.60p 185749
21/07/2014 488.80p 489.90p 479.70p 482.50p 290687
18/07/2014 479.90p 489.40p 475.10p 486.50p 452389
17/07/2014 487.00p 489.34p 482.33p 483.00p 396160
16/07/2014 481.00p 489.60p 476.60p 487.10p 313045
15/07/2014 487.70p 492.52p 477.60p 480.00p 358698
14/07/2014 485.00p 495.80p 478.90p 491.00p 504228
11/07/2014 485.50p 488.10p 477.10p 478.90p 328460
10/07/2014 495.10p 503.26p 471.30p 479.80p 584364
09/07/2014 494.10p 504.00p 487.80p 491.90p 772403
08/07/2014 501.50p 505.83p 490.30p 494.80p 649293
07/07/2014 499.00p 509.09p 497.60p 499.00p 653896
04/07/2014 501.00p 502.50p 497.30p 501.00p 424815
03/07/2014 481.60p 500.00p 476.50p 500.00p 566638
02/07/2014 477.80p 484.40p 474.20p 476.20p 417600
01/07/2014 477.80p 487.00p 472.80p 484.40p 417989
30/06/2014 477.50p 482.13p 470.20p 472.80p 347688
27/06/2014 482.20p 487.93p 473.10p 478.00p 304316
26/06/2014 467.90p 488.90p 467.90p 483.70p 570809
25/06/2014 467.60p 472.90p 464.00p 468.40p 255622
24/06/2014 472.80p 476.73p 466.30p 469.70p 421230
23/06/2014 477.10p 481.10p 468.50p 474.40p 412149
20/06/2014 470.00p 481.60p 470.00p 477.70p 927918
19/06/2014 467.90p 478.60p 464.70p 471.30p 525719
18/06/2014 463.60p 468.00p 460.40p 464.70p 305017
17/06/2014 463.90p 470.40p 456.50p 461.70p 448230
16/06/2014 473.70p 477.70p 462.80p 464.20p 426438
13/06/2014 480.00p 484.50p 467.30p 473.10p 565358
12/06/2014 490.40p 498.21p 482.20p 484.50p 579572
11/06/2014 514.00p 514.00p 484.70p 492.80p 568324
10/06/2014 509.00p 515.00p 503.50p 511.50p 282620
09/06/2014 503.50p 513.00p 503.50p 508.00p 249767
06/06/2014 495.00p 508.00p 495.00p 507.00p 387399
05/06/2014 494.90p 497.00p 485.02p 495.00p 448961
04/06/2014 496.90p 498.80p 489.80p 496.20p 364575
03/06/2014 497.00p 498.20p 484.00p 497.00p 818393
02/06/2014 494.00p 498.80p 486.32p 494.90p 304019
30/05/2014 495.40p 495.98p 485.00p 486.90p 384030
29/05/2014 492.50p 499.36p 488.08p 493.20p 382852
28/05/2014 497.90p 508.16p 490.30p 495.90p 593048
27/05/2014 484.90p 496.30p 481.45p 494.00p 573053
23/05/2014 487.30p 488.32p 470.60p 480.00p 563431
22/05/2014 452.00p 491.50p 441.40p 488.00p 1524673
21/05/2014 423.80p 441.43p 423.40p 441.40p 341281
20/05/2014 424.40p 431.30p 424.40p 428.00p 259308
19/05/2014 426.30p 434.75p 420.40p 427.20p 273029
16/05/2014 436.20p 440.88p 423.30p 430.80p 955645
15/05/2014 446.20p 446.20p 435.60p 437.10p 705143
14/05/2014 448.50p 448.50p 438.90p 444.00p 389116
13/05/2014 451.50p 452.10p 440.80p 444.10p 285055
12/05/2014 448.20p 455.89p 437.10p 449.30p 674654
09/05/2014 435.30p 442.20p 435.30p 437.10p 259103
08/05/2014 445.10p 449.57p 436.60p 439.90p 401160
07/05/2014 443.60p 449.80p 437.40p 442.00p 220764
06/05/2014 450.00p 451.13p 439.55p 442.00p 201575
02/05/2014 447.80p 449.80p 439.80p 449.50p 161897
01/05/2014 445.00p 461.00p 440.00p 445.60p 275093
30/04/2014 446.60p 450.00p 440.90p 442.70p 235414
29/04/2014 442.30p 449.07p 442.00p 444.00p 187194
28/04/2014 452.50p 461.00p 442.90p 443.20p 347371
25/04/2014 450.80p 463.30p 447.29p 451.60p 351135
24/04/2014 451.20p 457.70p 448.50p 454.10p 245305
23/04/2014 454.70p 458.30p 446.40p 448.50p 411377
22/04/2014 455.50p 459.50p 449.50p 458.00p 145231
17/04/2014 445.90p 452.00p 444.20p 452.00p 264278
16/04/2014 434.10p 445.50p 429.41p 444.10p 470081
15/04/2014 438.60p 443.90p 427.80p 430.20p 302981
14/04/2014 457.10p 464.80p 436.30p 440.70p 479405
11/04/2014 467.40p 472.30p 451.60p 462.30p 343187
10/04/2014 469.70p 478.54p 466.35p 472.30p 277756
09/04/2014 461.10p 472.80p 458.00p 469.60p 285485
08/04/2014 475.40p 475.40p 452.00p 458.00p 263976
07/04/2014 479.90p 479.90p 467.80p 474.40p 267412
04/04/2014 481.60p 484.92p 477.37p 479.40p 245686
03/04/2014 475.20p 485.50p 475.20p 483.40p 498841
02/04/2014 479.10p 482.90p 474.66p 476.20p 277224
01/04/2014 462.00p 481.40p 461.80p 481.40p 438611
31/03/2014 463.80p 464.71p 453.50p 461.80p 239082
28/03/2014 463.20p 467.00p 456.00p 461.10p 558673
27/03/2014 467.10p 469.24p 457.46p 461.30p 182502
26/03/2014 455.50p 467.10p 453.10p 465.80p 393375
25/03/2014 448.80p 456.70p 446.80p 453.10p 663539
24/03/2014 458.40p 463.90p 444.47p 450.00p 899387
21/03/2014 462.80p 464.50p 457.90p 462.00p 739213
20/03/2014 469.10p 469.10p 454.85p 459.80p 288149
19/03/2014 469.10p 476.70p 467.10p 468.30p 166716
18/03/2014 469.00p 469.20p 462.90p 466.70p 191867
17/03/2014 459.50p 476.40p 457.90p 470.00p 464765
14/03/2014 454.80p 461.40p 450.09p 457.90p 394808
13/03/2014 460.00p 461.90p 455.60p 456.80p 424680
12/03/2014 467.60p 471.20p 460.70p 461.00p 431081
11/03/2014 455.30p 468.60p 455.30p 466.20p 277060
10/03/2014 463.10p 468.50p 458.40p 459.90p 198734
07/03/2014 463.50p 468.70p 460.13p 463.60p 413748
06/03/2014 464.50p 469.50p 461.60p 465.40p 220841
05/03/2014 476.00p 482.60p 463.70p 466.30p 323230
04/03/2014 473.60p 482.20p 466.00p 480.30p 472132
03/03/2014 464.10p 467.70p 461.20p 466.00p 400377
28/02/2014 467.20p 473.60p 462.40p 471.10p 234853
27/02/2014 464.00p 469.60p 461.30p 469.50p 235973
26/02/2014 464.00p 473.30p 460.00p 467.60p 492882
25/02/2014 458.10p 464.50p 453.50p 462.90p 402757
24/02/2014 454.00p 458.80p 449.90p 457.00p 193965
21/02/2014 453.10p 459.70p 450.00p 452.40p 262840
20/02/2014 440.50p 452.50p 440.50p 452.30p 281060
19/02/2014 447.70p 454.00p 446.80p 447.00p 220230
18/02/2014 446.40p 451.30p 442.21p 450.10p 230965
17/02/2014 449.40p 450.03p 444.80p 447.70p 176855
14/02/2014 450.30p 451.34p 442.80p 446.40p 191179
13/02/2014 449.30p 454.10p 444.80p 446.90p 1552059

*Close Price adjusted for both dividends and splits