Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/02/2013 322.80p 322.90p 312.30p 315.30p 598576
21/02/2013 326.10p 327.00p 318.60p 321.30p 435517
20/02/2013 331.00p 332.90p 326.50p 327.00p 306384
19/02/2013 334.20p 337.30p 331.40p 331.80p 391631
18/02/2013 328.90p 333.20p 328.16p 332.70p 295259
15/02/2013 330.60p 333.30p 327.80p 329.20p 378343
14/02/2013 340.50p 341.30p 329.90p 330.20p 297851
13/02/2013 338.70p 342.30p 337.40p 341.00p 452874
12/02/2013 340.00p 340.40p 334.62p 338.70p 324413
11/02/2013 344.10p 345.80p 337.30p 340.40p 356114
08/02/2013 344.40p 344.80p 341.50p 344.80p 350503
07/02/2013 342.00p 345.00p 341.10p 342.00p 768723
06/02/2013 341.40p 343.70p 337.45p 342.30p 646071
05/02/2013 342.80p 344.80p 340.60p 341.40p 244166
04/02/2013 345.60p 346.70p 342.50p 343.50p 514964
01/02/2013 341.60p 346.10p 337.94p 346.10p 547910
31/01/2013 344.20p 347.00p 337.80p 340.60p 562967
30/01/2013 341.60p 344.10p 340.80p 342.80p 616984
29/01/2013 348.60p 349.60p 336.20p 340.80p 599829
28/01/2013 352.40p 356.90p 343.80p 348.00p 1015851
25/01/2013 352.00p 357.07p 346.60p 352.40p 804171
24/01/2013 353.60p 355.40p 350.60p 353.50p 696577
23/01/2013 354.60p 355.50p 347.00p 350.60p 916566
22/01/2013 348.70p 356.41p 348.44p 354.40p 947038
21/01/2013 345.10p 350.60p 344.03p 349.60p 283289
18/01/2013 336.70p 346.58p 335.60p 345.30p 490434
17/01/2013 334.10p 336.80p 332.70p 336.50p 1170035
16/01/2013 335.10p 336.00p 333.03p 334.00p 1101481
15/01/2013 331.00p 336.40p 330.00p 334.00p 2014465
14/01/2013 330.70p 335.70p 328.30p 328.50p 265547
11/01/2013 329.90p 332.60p 327.20p 329.00p 244685
10/01/2013 328.80p 330.70p 327.00p 329.70p 1418553
09/01/2013 327.40p 330.00p 319.00p 329.40p 743916
08/01/2013 329.20p 331.36p 325.58p 327.20p 570702
07/01/2013 335.90p 336.74p 327.10p 329.80p 688979
04/01/2013 335.60p 337.00p 333.20p 336.00p 322493
03/01/2013 337.00p 339.10p 333.36p 336.00p 357118
02/01/2013 334.30p 338.90p 334.30p 336.40p 511646
31/12/2012 330.30p 333.03p 328.33p 332.40p 127452
28/12/2012 336.00p 336.94p 329.60p 330.90p 248059
27/12/2012 334.60p 337.80p 331.81p 334.80p 328904
24/12/2012 335.80p 338.48p 333.30p 336.00p 69652
21/12/2012 330.80p 345.00p 329.70p 338.80p 1828471
20/12/2012 338.40p 339.88p 332.10p 333.70p 487391
19/12/2012 342.00p 343.80p 333.14p 339.20p 595811
18/12/2012 348.30p 353.35p 345.20p 346.50p 860602
17/12/2012 350.30p 351.80p 344.60p 349.70p 370990
14/12/2012 344.30p 350.10p 342.80p 348.10p 405866
13/12/2012 342.00p 347.50p 342.00p 344.70p 409949
12/12/2012 342.30p 346.60p 342.30p 343.20p 313730
11/12/2012 344.40p 346.57p 340.60p 342.50p 504317
10/12/2012 341.00p 345.90p 339.10p 344.90p 422425
07/12/2012 336.00p 339.90p 332.20p 338.40p 310319
06/12/2012 324.40p 336.50p 322.90p 335.80p 878914
05/12/2012 333.60p 335.70p 321.00p 323.20p 1016702
04/12/2012 338.70p 341.10p 337.70p 338.30p 335995
03/12/2012 341.50p 342.18p 338.62p 339.50p 352920
30/11/2012 339.50p 341.70p 338.00p 341.20p 957249
29/11/2012 344.20p 344.20p 339.40p 340.70p 1019042
28/11/2012 342.10p 344.90p 339.30p 341.50p 584472
27/11/2012 345.00p 345.90p 341.30p 342.10p 462199
26/11/2012 344.40p 347.50p 342.00p 343.50p 534772
23/11/2012 343.90p 346.60p 342.70p 344.10p 418604
22/11/2012 346.00p 346.75p 339.11p 344.10p 462835
21/11/2012 340.00p 344.40p 320.70p 342.20p 2327931
20/11/2012 343.30p 346.60p 343.00p 345.00p 679434
19/11/2012 340.50p 346.40p 340.19p 346.20p 691184
16/11/2012 350.80p 350.80p 339.40p 341.00p 727128
15/11/2012 349.70p 349.70p 342.00p 343.50p 766145
14/11/2012 350.00p 354.60p 347.60p 347.60p 378238
13/11/2012 348.50p 354.00p 344.90p 349.50p 485356
12/11/2012 346.90p 351.40p 342.77p 348.50p 389592
09/11/2012 346.70p 351.40p 343.70p 346.20p 518750
08/11/2012 342.70p 353.60p 338.35p 345.10p 664802
07/11/2012 346.10p 350.54p 339.70p 339.70p 761993
06/11/2012 348.40p 353.40p 345.00p 345.60p 556637
05/11/2012 351.00p 354.29p 344.44p 347.70p 416932
02/11/2012 352.70p 356.50p 351.00p 355.60p 866392
01/11/2012 347.30p 359.50p 342.42p 356.80p 576891
31/10/2012 353.80p 354.41p 345.40p 345.60p 1139380
30/10/2012 356.40p 358.68p 349.90p 354.80p 552799
29/10/2012 343.90p 357.40p 342.49p 352.50p 688411
26/10/2012 344.50p 345.44p 338.07p 344.00p 680358
25/10/2012 338.00p 353.20p 335.80p 347.00p 972395
24/10/2012 333.00p 339.30p 328.30p 337.70p 525131
23/10/2012 331.10p 332.90p 326.70p 332.00p 562300
22/10/2012 330.00p 333.70p 327.10p 330.80p 756477
19/10/2012 333.80p 335.80p 329.00p 330.00p 591749
18/10/2012 327.50p 335.40p 324.33p 335.40p 961113
17/10/2012 329.50p 330.00p 323.00p 325.90p 2423030
16/10/2012 322.00p 329.04p 321.51p 327.70p 950435
15/10/2012 321.50p 324.46p 319.40p 321.30p 782633
12/10/2012 323.90p 331.36p 322.10p 327.20p 868904
11/10/2012 322.10p 331.00p 318.80p 324.70p 1201803
10/10/2012 313.50p 330.00p 311.50p 323.50p 1805350
09/10/2012 312.30p 320.00p 309.50p 314.50p 1101158
08/10/2012 306.50p 319.80p 303.73p 314.60p 1469511
05/10/2012 304.20p 312.50p 301.63p 302.60p 3680365
04/10/2012 301.90p 311.30p 295.31p 303.50p 5631338
03/10/2012 263.10p 267.36p 262.89p 266.00p 564419
02/10/2012 261.30p 266.30p 260.79p 265.60p 574319
01/10/2012 261.00p 265.10p 260.90p 262.20p 611373
28/09/2012 260.30p 262.50p 258.70p 260.60p 798335
27/09/2012 262.20p 264.40p 258.50p 259.30p 517036
26/09/2012 263.60p 263.80p 256.50p 261.00p 894225
25/09/2012 263.50p 267.40p 260.83p 265.00p 440145
24/09/2012 266.90p 269.50p 260.20p 262.70p 489494
21/09/2012 261.40p 270.40p 261.00p 268.80p 1998754
20/09/2012 258.80p 260.80p 257.35p 259.50p 375296
19/09/2012 258.00p 260.30p 256.20p 259.90p 752147
18/09/2012 262.60p 262.60p 256.50p 256.50p 732797
17/09/2012 258.70p 262.70p 256.20p 262.50p 812824
14/09/2012 249.50p 261.30p 249.50p 259.10p 1019706
13/09/2012 250.70p 251.50p 249.14p 250.00p 965789
12/09/2012 252.30p 255.00p 250.60p 251.00p 513363
11/09/2012 253.00p 254.09p 248.70p 250.80p 511230
10/09/2012 247.60p 257.00p 247.60p 254.40p 926535
07/09/2012 245.00p 250.20p 234.00p 248.10p 907909
06/09/2012 243.60p 246.00p 239.60p 245.10p 364975
05/09/2012 236.30p 242.90p 236.30p 241.80p 733135
04/09/2012 236.70p 238.30p 235.50p 236.10p 290883
03/09/2012 234.10p 236.90p 232.01p 236.60p 313811
31/08/2012 235.00p 238.30p 234.60p 234.60p 610179
30/08/2012 234.00p 237.50p 233.20p 235.20p 376085
29/08/2012 234.20p 237.50p 234.20p 235.20p 253932
28/08/2012 235.30p 236.20p 232.72p 236.00p 406993
24/08/2012 233.50p 235.60p 230.14p 234.50p 461944
23/08/2012 235.50p 236.60p 232.90p 234.60p 338151
22/08/2012 236.80p 238.00p 233.40p 235.00p 649553
21/08/2012 240.30p 240.80p 236.90p 238.00p 542438
20/08/2012 244.10p 245.03p 236.60p 237.80p 814175
17/08/2012 241.30p 244.95p 240.30p 243.30p 394505
16/08/2012 239.40p 240.92p 236.50p 240.90p 697338
15/08/2012 235.80p 237.80p 232.80p 237.70p 591718
14/08/2012 231.90p 235.42p 229.43p 235.40p 801286
13/08/2012 228.90p 231.70p 227.35p 231.50p 696706
10/08/2012 223.10p 231.30p 223.10p 229.90p 708650
09/08/2012 223.50p 225.10p 220.70p 224.60p 569764
08/08/2012 219.40p 222.52p 217.90p 222.50p 597467
07/08/2012 215.90p 221.30p 214.95p 220.40p 911380
06/08/2012 208.10p 217.40p 207.00p 216.10p 1026282
03/08/2012 206.60p 209.24p 203.50p 207.50p 949657
02/08/2012 202.90p 210.20p 202.90p 205.50p 1552760
01/08/2012 204.60p 207.80p 201.50p 203.50p 600407
31/07/2012 202.40p 206.10p 201.80p 205.40p 810035
30/07/2012 203.00p 204.53p 199.40p 203.00p 682279
27/07/2012 195.60p 204.00p 195.60p 203.00p 1800312
26/07/2012 189.80p 198.40p 189.00p 195.60p 1409137
25/07/2012 189.50p 195.00p 188.70p 189.00p 1340666
24/07/2012 193.00p 194.03p 190.00p 190.30p 765848
23/07/2012 195.00p 198.10p 189.40p 191.70p 1347632
20/07/2012 205.60p 207.55p 195.88p 198.20p 1735261
19/07/2012 202.00p 219.40p 202.00p 205.80p 4590357
18/07/2012 197.80p 200.50p 195.90p 197.40p 973287
17/07/2012 196.20p 198.00p 195.70p 198.00p 813042

*Close Price adjusted for both dividends and splits