Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/09/2011 317.00p 319.75p 308.90p 310.60p 604172
27/09/2011 314.00p 322.20p 314.00p 318.60p 639193
26/09/2011 305.90p 321.00p 305.90p 316.00p 628583
23/09/2011 297.70p 317.00p 294.50p 313.10p 1350496
22/09/2011 295.10p 298.37p 290.20p 294.50p 618883
21/09/2011 303.50p 307.50p 297.10p 299.20p 484774
20/09/2011 294.90p 303.00p 294.60p 302.10p 396425
19/09/2011 289.70p 302.70p 289.00p 296.80p 1096695
16/09/2011 278.10p 301.00p 278.10p 301.00p 2491900
15/09/2011 279.00p 285.50p 274.30p 280.30p 931574
14/09/2011 270.60p 275.60p 268.70p 274.20p 699354
13/09/2011 270.70p 273.87p 266.30p 269.50p 669269
12/09/2011 273.40p 275.00p 267.40p 269.70p 193339
09/09/2011 281.50p 283.40p 273.00p 277.10p 761316
08/09/2011 286.90p 289.10p 280.20p 284.50p 619451
07/09/2011 286.00p 289.00p 281.85p 286.60p 672381
06/09/2011 285.60p 288.00p 277.80p 280.50p 786534
05/09/2011 297.60p 298.73p 291.50p 292.10p 368580
02/09/2011 305.80p 305.80p 295.80p 300.30p 780855
01/09/2011 307.90p 312.50p 302.20p 306.70p 607031
31/08/2011 300.00p 309.40p 296.00p 306.70p 539220
30/08/2011 297.90p 299.30p 295.00p 299.10p 305762
26/08/2011 295.80p 296.20p 288.50p 294.00p 508498
25/08/2011 302.50p 306.80p 293.00p 295.50p 853528
24/08/2011 290.00p 301.70p 288.20p 300.90p 1209777
23/08/2011 292.50p 295.40p 288.20p 288.40p 722448
22/08/2011 283.70p 298.70p 283.70p 290.80p 621726
19/08/2011 285.00p 290.20p 277.10p 284.80p 982335
18/08/2011 300.20p 302.70p 282.90p 285.30p 685681
17/08/2011 298.50p 302.80p 295.40p 301.20p 682298
16/08/2011 300.90p 304.50p 295.30p 299.80p 511506
15/08/2011 299.80p 306.50p 297.00p 301.30p 486076
12/08/2011 290.60p 301.70p 283.80p 299.60p 778224
11/08/2011 297.20p 297.80p 282.00p 289.10p 1387407
10/08/2011 304.00p 305.30p 289.80p 290.90p 1103341
09/08/2011 297.70p 299.90p 282.90p 298.00p 1417681
08/08/2011 299.40p 308.60p 292.10p 296.40p 1216379
05/08/2011 295.60p 312.00p 287.78p 302.30p 1256791
04/08/2011 312.40p 316.50p 291.50p 300.00p 1465509
03/08/2011 302.40p 317.60p 298.50p 310.10p 2327891
02/08/2011 314.70p 322.50p 299.00p 304.00p 1824986
01/08/2011 324.80p 327.60p 312.30p 313.10p 1004930
29/07/2011 325.10p 330.20p 321.00p 322.70p 557901
28/07/2011 324.00p 330.20p 323.00p 327.30p 1097384
27/07/2011 333.30p 336.50p 328.50p 330.00p 775016
26/07/2011 339.50p 339.50p 330.38p 333.80p 1173142
25/07/2011 344.90p 344.90p 328.70p 337.00p 1360488
22/07/2011 341.10p 358.10p 341.10p 350.50p 1225113
21/07/2011 350.10p 352.00p 331.20p 341.50p 3241279
20/07/2011 356.30p 360.90p 354.50p 357.20p 700781
19/07/2011 357.50p 362.40p 355.00p 356.00p 492915
18/07/2011 360.30p 362.50p 356.30p 356.30p 600761
15/07/2011 359.40p 365.80p 359.10p 361.40p 799337
14/07/2011 366.10p 366.20p 359.40p 359.70p 590809
13/07/2011 372.60p 372.90p 360.90p 365.00p 799729
12/07/2011 367.30p 374.00p 362.80p 372.00p 919955
11/07/2011 371.90p 375.60p 368.10p 373.10p 743899
08/07/2011 375.70p 377.00p 368.70p 373.20p 601215
07/07/2011 377.10p 378.00p 369.30p 374.40p 703166
06/07/2011 370.00p 379.40p 366.80p 374.70p 1144704
05/07/2011 369.90p 370.90p 366.20p 370.00p 570164
04/07/2011 373.00p 377.60p 365.80p 369.80p 876819
01/07/2011 373.00p 379.80p 365.20p 370.20p 1264489
30/06/2011 377.60p 377.60p 364.80p 371.20p 1266474
29/06/2011 380.00p 393.00p 377.10p 377.50p 1634516
28/06/2011 401.00p 401.00p 386.30p 388.40p 1523564
27/06/2011 401.00p 401.30p 395.80p 400.10p 498621
24/06/2011 403.20p 407.50p 400.20p 402.40p 802449
23/06/2011 398.50p 402.70p 394.30p 399.20p 705660
22/06/2011 399.70p 404.30p 397.60p 399.90p 508490
21/06/2011 397.30p 404.20p 397.10p 399.10p 731804
20/06/2011 393.70p 399.90p 388.30p 396.40p 794035
17/06/2011 387.60p 398.00p 381.60p 394.40p 1461969
16/06/2011 388.00p 391.20p 379.00p 390.00p 911693
15/06/2011 392.00p 396.90p 387.70p 390.00p 944297
14/06/2011 392.30p 394.20p 386.60p 391.80p 617446
13/06/2011 384.20p 394.10p 384.20p 390.00p 1049583
10/06/2011 405.30p 406.20p 379.90p 384.50p 2193739
09/06/2011 393.30p 436.90p 393.30p 405.90p 3426308
08/06/2011 402.10p 402.30p 394.50p 397.80p 1024988
07/06/2011 403.10p 408.20p 397.70p 401.70p 884130
06/06/2011 397.70p 405.00p 391.60p 405.00p 883098
03/06/2011 395.00p 398.40p 388.70p 395.30p 999335
02/06/2011 393.00p 401.30p 390.00p 398.50p 793507
01/06/2011 400.60p 403.50p 390.00p 395.00p 1088083
31/05/2011 395.20p 402.40p 395.20p 400.70p 1014978
27/05/2011 396.70p 397.60p 392.30p 395.10p 1018302
26/05/2011 387.60p 397.30p 385.70p 394.40p 967730
25/05/2011 384.50p 388.50p 381.80p 387.70p 1297764
24/05/2011 391.20p 395.90p 388.30p 391.80p 940178
23/05/2011 398.50p 398.50p 391.10p 393.10p 1315441
20/05/2011 397.90p 403.70p 394.30p 398.00p 1138127
19/05/2011 400.70p 403.20p 392.20p 396.80p 1173339
18/05/2011 401.00p 401.00p 393.30p 399.50p 690815
17/05/2011 394.90p 399.40p 391.90p 398.00p 758914
16/05/2011 391.40p 397.20p 388.50p 395.10p 590284
13/05/2011 397.00p 399.40p 392.70p 394.00p 926519
12/05/2011 393.90p 397.00p 392.80p 394.50p 557766
11/05/2011 397.20p 401.70p 393.08p 396.80p 725143
10/05/2011 388.60p 397.90p 387.00p 395.20p 1010927
09/05/2011 396.00p 397.20p 381.90p 388.70p 1727057
06/05/2011 398.20p 402.40p 392.90p 396.60p 1045804
05/05/2011 404.70p 405.90p 394.80p 399.20p 1241903
04/05/2011 398.40p 410.50p 398.40p 405.40p 1190650
03/05/2011 396.70p 399.90p 391.60p 399.20p 876838
28/04/2011 389.90p 396.30p 389.90p 394.90p 882268
27/04/2011 384.60p 390.50p 383.70p 390.00p 966168
26/04/2011 381.30p 387.00p 380.10p 383.80p 836641
21/04/2011 379.80p 381.74p 374.50p 381.70p 883896
20/04/2011 373.70p 379.60p 371.60p 379.00p 572620
19/04/2011 374.40p 379.63p 370.60p 370.90p 808371
18/04/2011 370.50p 375.50p 366.80p 371.00p 922696
15/04/2011 371.60p 375.30p 368.40p 370.00p 687454
14/04/2011 357.40p 371.70p 355.70p 370.10p 1091002
13/04/2011 355.60p 359.30p 355.30p 357.80p 660458
12/04/2011 351.00p 359.20p 350.40p 355.00p 966031
11/04/2011 353.60p 357.70p 351.70p 355.00p 908531
08/04/2011 355.20p 363.00p 350.80p 356.20p 1326563
07/04/2011 345.00p 358.20p 340.00p 350.00p 3652342
06/04/2011 357.70p 371.00p 357.70p 368.60p 782567
05/04/2011 364.00p 364.00p 352.60p 356.20p 1134936
04/04/2011 350.20p 366.80p 350.20p 362.80p 1152490
01/04/2011 350.60p 353.80p 347.10p 350.80p 1224678
31/03/2011 359.10p 359.90p 344.85p 348.20p 1222104
30/03/2011 376.60p 378.69p 357.30p 359.30p 1044909
29/03/2011 383.10p 385.20p 371.80p 375.20p 632027
28/03/2011 387.40p 388.80p 380.80p 382.00p 622309
25/03/2011 388.70p 389.10p 383.30p 386.00p 709806
24/03/2011 372.20p 388.70p 370.70p 386.70p 990332
23/03/2011 365.20p 370.60p 362.80p 370.00p 967912
22/03/2011 367.10p 371.60p 365.00p 366.60p 400661
21/03/2011 363.70p 370.60p 362.70p 368.20p 923718
18/03/2011 365.60p 367.50p 360.20p 362.00p 1671952
17/03/2011 357.20p 367.50p 357.20p 364.50p 1607606
16/03/2011 370.00p 373.20p 355.80p 357.90p 1255868
15/03/2011 364.30p 371.90p 357.00p 370.60p 747309
14/03/2011 367.20p 372.00p 361.00p 369.10p 669460
11/03/2011 368.80p 369.00p 362.20p 366.70p 675461
10/03/2011 376.30p 384.90p 367.80p 369.20p 959909
09/03/2011 381.70p 381.70p 374.40p 378.70p 433533
08/03/2011 391.00p 391.00p 379.00p 380.00p 919059
07/03/2011 387.20p 393.10p 382.40p 389.60p 666956
04/03/2011 382.20p 388.60p 382.20p 386.70p 696429
03/03/2011 378.50p 385.00p 373.40p 382.00p 815095
02/03/2011 384.30p 386.00p 375.20p 377.30p 620727
01/03/2011 387.60p 389.90p 386.20p 386.60p 739559
28/02/2011 388.60p 390.90p 378.00p 387.50p 1005889
25/02/2011 390.50p 395.30p 387.00p 391.00p 954799
24/02/2011 389.90p 391.30p 384.00p 386.70p 327923
23/02/2011 396.90p 397.67p 387.30p 388.10p 761732
22/02/2011 407.80p 407.80p 397.40p 397.80p 484333
21/02/2011 404.90p 414.10p 403.01p 408.60p 315311
18/02/2011 406.60p 406.60p 401.00p 405.20p 230309
17/02/2011 403.30p 410.00p 402.40p 405.40p 486298
16/02/2011 403.90p 407.50p 400.75p 404.40p 429229
15/02/2011 406.20p 409.60p 403.00p 404.84p 276963
14/02/2011 407.90p 410.00p 401.70p 405.30p 429958
11/02/2011 405.00p 410.40p 402.00p 409.70p 605784
10/02/2011 403.60p 408.00p 400.50p 406.00p 454251
09/02/2011 413.00p 414.90p 405.00p 405.00p 528791
08/02/2011 410.00p 413.50p 407.40p 411.40p 859773
07/02/2011 410.00p 413.50p 408.30p 410.00p 754333
04/02/2011 405.40p 410.00p 404.00p 410.00p 1351223
03/02/2011 398.00p 406.10p 391.60p 404.70p 879701
02/02/2011 406.70p 408.10p 396.81p 398.90p 872216
01/02/2011 407.40p 408.50p 400.00p 406.60p 951618
31/01/2011 407.00p 407.00p 400.70p 405.90p 619309
28/01/2011 410.00p 410.92p 405.70p 407.30p 684180
27/01/2011 413.80p 415.20p 409.30p 410.00p 606882
26/01/2011 415.20p 419.17p 410.80p 416.00p 608640
25/01/2011 410.00p 412.00p 405.00p 411.00p 962762
24/01/2011 406.40p 413.80p 406.40p 410.00p 837581
21/01/2011 407.40p 410.00p 397.50p 406.30p 1558504
20/01/2011 406.00p 410.00p 403.00p 405.80p 608233
19/01/2011 410.00p 411.50p 407.20p 407.90p 920444
18/01/2011 409.80p 411.74p 408.00p 409.50p 1106571
17/01/2011 411.30p 412.44p 400.00p 408.70p 1154660
14/01/2011 407.00p 412.61p 403.30p 410.70p 3743055
13/01/2011 409.10p 416.80p 405.00p 405.00p 2748197
12/01/2011 430.00p 431.80p 418.00p 420.00p 1027149
11/01/2011 433.20p 434.30p 426.90p 428.20p 926432
10/01/2011 434.50p 434.85p 425.50p 428.70p 676453
07/01/2011 438.10p 438.54p 433.26p 435.00p 1022886
06/01/2011 435.00p 442.10p 423.80p 437.50p 1176273
05/01/2011 452.80p 455.20p 437.30p 440.00p 731739
04/01/2011 460.00p 460.00p 453.16p 454.60p 476242
31/12/2010 459.90p 459.90p 456.30p 457.00p 74435
30/12/2010 456.60p 460.00p 455.50p 459.70p 219683
29/12/2010 457.30p 459.90p 453.36p 458.80p 297930
24/12/2010 459.90p 459.90p 451.50p 455.40p 24672
23/12/2010 453.20p 456.01p 450.90p 453.10p 272480
22/12/2010 452.40p 452.80p 447.00p 452.80p 727244
21/12/2010 450.00p 451.10p 447.90p 450.90p 413110
20/12/2010 445.70p 452.30p 444.17p 450.00p 737697
17/12/2010 450.50p 452.90p 446.70p 452.10p 1089276
16/12/2010 447.00p 453.20p 446.60p 448.50p 547909
15/12/2010 440.40p 449.30p 440.40p 447.30p 852787
14/12/2010 447.20p 452.20p 445.50p 447.50p 659343
13/12/2010 448.50p 451.50p 446.10p 450.00p 838718
10/12/2010 443.30p 451.50p 443.30p 447.00p 902097

*Close Price adjusted for both dividends and splits