Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/11/2010 419.00p 421.20p 416.10p 417.60p 724891
25/11/2010 424.00p 424.60p 419.20p 421.40p 642606
24/11/2010 422.00p 430.00p 417.94p 423.60p 636622
23/11/2010 420.60p 430.00p 417.90p 420.30p 841446
22/11/2010 430.90p 433.40p 419.60p 422.70p 781910
19/11/2010 429.50p 431.00p 419.60p 428.00p 1517337
18/11/2010 406.50p 435.80p 395.80p 426.60p 2768050
17/11/2010 410.20p 413.00p 403.70p 411.50p 505361
16/11/2010 409.00p 413.76p 407.70p 408.50p 961461
15/11/2010 410.00p 419.40p 407.70p 413.00p 1599807
12/11/2010 413.10p 413.50p 405.60p 410.00p 1498779
11/11/2010 424.00p 424.00p 413.20p 414.30p 1560534
10/11/2010 426.10p 426.86p 416.00p 420.80p 1317493
09/11/2010 425.00p 430.00p 424.20p 425.60p 1083899
08/11/2010 429.80p 433.20p 425.80p 427.00p 684211
05/11/2010 427.10p 436.20p 426.39p 430.00p 801335
04/11/2010 435.00p 435.00p 427.00p 430.30p 834571
03/11/2010 425.50p 434.00p 419.40p 428.00p 1218906
02/11/2010 424.90p 424.90p 419.20p 420.60p 1027088
01/11/2010 429.20p 429.90p 421.70p 423.40p 546388
29/10/2010 416.40p 425.60p 415.20p 423.50p 1025917
28/10/2010 428.00p 428.00p 415.10p 417.70p 1124935
27/10/2010 417.50p 429.00p 414.83p 425.80p 1871815
26/10/2010 407.40p 413.00p 404.60p 409.60p 733821
25/10/2010 408.20p 412.50p 405.30p 409.10p 955307
22/10/2010 405.10p 408.20p 401.10p 404.50p 556654
21/10/2010 403.50p 409.40p 401.60p 407.50p 1211728
20/10/2010 404.30p 409.10p 402.82p 407.70p 555198
19/10/2010 407.60p 410.00p 404.20p 407.90p 1026366
18/10/2010 403.10p 406.82p 396.40p 405.00p 1112942
15/10/2010 420.00p 420.00p 403.50p 405.10p 969409
14/10/2010 417.80p 420.00p 414.00p 417.40p 1210641
13/10/2010 400.00p 419.20p 400.00p 419.10p 3895027
12/10/2010 394.80p 402.20p 394.00p 400.00p 4249863
11/10/2010 398.80p 403.78p 394.60p 398.00p 1736449
08/10/2010 404.10p 410.70p 398.60p 400.00p 5232170
07/10/2010 435.50p 441.87p 405.60p 408.00p 9936838
06/10/2010 446.30p 447.00p 441.60p 447.00p 1740599
05/10/2010 446.60p 450.20p 442.60p 442.60p 3162051
04/10/2010 444.00p 452.20p 439.10p 448.00p 1511139
01/10/2010 446.30p 447.90p 435.10p 444.00p 1073276
30/09/2010 443.80p 449.30p 442.60p 442.80p 1811208
29/09/2010 449.30p 449.60p 440.10p 443.70p 1805038
28/09/2010 440.90p 449.10p 435.70p 446.20p 3433381
27/09/2010 444.80p 445.00p 435.00p 440.00p 2844204
24/09/2010 442.10p 445.20p 435.80p 443.20p 2834362
23/09/2010 441.00p 441.00p 436.86p 440.80p 1350599
22/09/2010 441.80p 442.00p 434.43p 437.60p 2018825
21/09/2010 440.00p 450.17p 436.70p 438.20p 1636641
20/09/2010 461.40p 466.77p 431.99p 441.00p 4717453
17/09/2010 473.60p 476.25p 462.00p 462.20p 2334999
16/09/2010 479.00p 480.00p 470.30p 475.00p 1653004
15/09/2010 485.00p 486.16p 473.00p 482.70p 1613602
14/09/2010 494.00p 495.80p 480.50p 484.00p 942114
13/09/2010 500.00p 504.50p 491.60p 494.00p 944211
10/09/2010 497.10p 503.50p 497.10p 498.40p 502110
09/09/2010 496.30p 505.00p 495.35p 502.00p 401999
08/09/2010 493.90p 504.00p 492.70p 499.80p 336962
07/09/2010 501.50p 504.87p 498.00p 501.00p 236065
06/09/2010 503.50p 507.50p 502.50p 504.50p 165189
03/09/2010 501.50p 511.50p 496.90p 503.50p 678063
02/09/2010 493.70p 504.00p 493.70p 502.50p 296108
01/09/2010 487.20p 497.90p 481.60p 497.90p 504757
31/08/2010 490.20p 490.20p 476.10p 483.80p 649323
27/08/2010 480.20p 483.70p 473.40p 483.00p 448147
26/08/2010 478.90p 483.00p 475.20p 479.00p 780555
25/08/2010 483.20p 487.80p 479.80p 485.70p 1419314
24/08/2010 488.30p 488.30p 478.00p 485.00p 1727925
23/08/2010 489.40p 496.30p 488.34p 492.20p 452001
20/08/2010 493.00p 496.50p 482.50p 486.70p 532613
19/08/2010 486.80p 503.00p 486.80p 492.60p 938588
18/08/2010 475.60p 488.20p 474.21p 487.00p 609676
17/08/2010 471.70p 480.90p 471.70p 480.00p 719803
16/08/2010 472.30p 477.50p 464.70p 473.00p 879329
13/08/2010 469.60p 475.60p 464.90p 470.00p 1071098
12/08/2010 463.00p 481.50p 455.00p 470.00p 1231039
11/08/2010 469.40p 469.40p 451.10p 453.30p 843999
10/08/2010 472.00p 473.80p 466.70p 470.00p 785253
09/08/2010 476.20p 478.00p 472.80p 475.10p 201438
06/08/2010 478.00p 481.10p 460.00p 470.50p 1061067
05/08/2010 485.50p 490.90p 476.10p 477.60p 707537
04/08/2010 487.80p 492.80p 480.00p 486.70p 629197
03/08/2010 490.60p 491.10p 482.60p 490.30p 470759
02/08/2010 485.70p 489.30p 481.10p 489.30p 857265
30/07/2010 487.20p 487.66p 480.10p 481.00p 546615
29/07/2010 487.80p 490.87p 485.10p 486.20p 555691
28/07/2010 500.00p 504.00p 484.20p 487.00p 1074494
27/07/2010 508.50p 512.00p 489.20p 497.80p 1913039
26/07/2010 521.00p 523.27p 515.50p 516.50p 377107
23/07/2010 510.00p 520.50p 509.00p 518.50p 388967
22/07/2010 499.80p 511.50p 499.00p 511.50p 864093
21/07/2010 501.00p 508.50p 500.50p 503.00p 1481563
20/07/2010 497.30p 503.00p 492.40p 499.80p 1094802
19/07/2010 513.00p 514.50p 495.20p 497.30p 811672
16/07/2010 521.00p 525.00p 511.00p 511.50p 633863
15/07/2010 527.00p 527.00p 517.00p 517.50p 525127
14/07/2010 517.50p 527.27p 517.50p 525.00p 868634
13/07/2010 509.00p 522.50p 509.00p 520.00p 348651
12/07/2010 513.50p 524.00p 507.00p 511.50p 939348
09/07/2010 523.50p 527.51p 517.50p 518.00p 421848
08/07/2010 519.50p 530.07p 519.50p 523.50p 703550
07/07/2010 494.80p 515.50p 491.60p 513.50p 865691
06/07/2010 502.00p 503.50p 492.40p 501.50p 1174398
05/07/2010 495.40p 501.00p 493.10p 496.80p 1278731
02/07/2010 492.30p 499.30p 489.80p 496.20p 1000636
01/07/2010 488.50p 494.90p 472.50p 486.00p 845103
30/06/2010 508.00p 510.00p 489.70p 489.70p 1013389
29/06/2010 517.50p 525.78p 513.50p 518.50p 1026294
28/06/2010 524.50p 529.50p 521.00p 527.00p 415778
25/06/2010 542.00p 542.00p 519.95p 525.00p 1209778
24/06/2010 557.00p 557.00p 538.00p 546.00p 456282
23/06/2010 539.00p 562.50p 539.00p 550.00p 1119529
22/06/2010 535.50p 552.00p 532.50p 540.00p 936875
21/06/2010 542.50p 547.50p 535.00p 540.00p 786323
18/06/2010 544.00p 549.00p 533.00p 533.00p 2135672
17/06/2010 547.00p 552.50p 539.50p 547.50p 598696
16/06/2010 551.50p 555.50p 541.00p 545.00p 558260
15/06/2010 541.00p 554.50p 541.00p 546.50p 703737
14/06/2010 544.50p 550.50p 541.00p 548.00p 671137
11/06/2010 531.00p 544.00p 528.00p 534.00p 853634
10/06/2010 500.00p 543.84p 494.00p 530.00p 1626671
09/06/2010 487.40p 499.80p 487.40p 499.80p 341136
08/06/2010 502.50p 510.64p 487.00p 487.00p 483068
07/06/2010 503.50p 506.50p 500.00p 503.50p 469884
04/06/2010 507.50p 513.00p 503.50p 507.00p 566737
03/06/2010 509.50p 511.00p 498.30p 505.50p 538730
02/06/2010 493.70p 503.50p 488.90p 503.50p 789044
01/06/2010 487.10p 502.50p 482.40p 499.30p 856783
28/05/2010 486.20p 502.50p 486.20p 490.80p 687429
27/05/2010 475.90p 486.10p 475.50p 483.10p 1345119
26/05/2010 458.00p 479.90p 458.00p 478.00p 1025887
25/05/2010 459.30p 462.00p 448.46p 457.50p 662400
24/05/2010 461.70p 471.60p 461.70p 467.30p 389942
21/05/2010 466.50p 466.50p 458.09p 464.00p 651532
20/05/2010 488.60p 488.60p 465.90p 465.90p 1227691
19/05/2010 495.50p 496.70p 482.60p 483.00p 895490
18/05/2010 497.90p 504.50p 495.80p 500.00p 804956
17/05/2010 496.00p 504.00p 492.00p 495.00p 580556
14/05/2010 517.50p 518.07p 499.60p 500.50p 930139
13/05/2010 507.00p 521.00p 507.00p 520.00p 547668
12/05/2010 493.30p 508.00p 492.50p 508.00p 1939311
11/05/2010 493.30p 498.28p 482.60p 496.80p 864348
10/05/2010 478.40p 495.20p 478.30p 495.20p 731073
07/05/2010 489.80p 490.50p 463.70p 472.00p 1080248
06/05/2010 490.40p 506.50p 490.30p 493.00p 632780
05/05/2010 506.50p 506.50p 491.80p 495.80p 1007604
04/05/2010 512.00p 512.00p 501.00p 505.00p 654941
30/04/2010 500.00p 513.50p 493.80p 508.00p 868042
29/04/2010 497.70p 502.00p 492.50p 501.00p 668252
28/04/2010 506.00p 510.70p 492.00p 497.00p 1075785
27/04/2010 509.00p 514.50p 507.00p 507.00p 810578
26/04/2010 508.00p 524.00p 501.57p 511.00p 1714883
23/04/2010 494.40p 515.50p 490.64p 506.50p 569505
22/04/2010 489.00p 494.00p 488.00p 492.10p 498434
21/04/2010 484.00p 489.00p 480.00p 489.00p 520395
20/04/2010 489.00p 493.40p 482.40p 485.30p 626007
19/04/2010 487.00p 488.30p 478.00p 486.60p 255282
16/04/2010 481.20p 491.60p 480.29p 483.90p 793025
15/04/2010 493.00p 493.60p 476.10p 482.20p 1022593
14/04/2010 497.80p 499.50p 489.00p 491.20p 1012097
13/04/2010 493.50p 498.80p 493.40p 494.00p 1190627
12/04/2010 494.30p 504.00p 494.30p 495.80p 338594
09/04/2010 492.80p 495.50p 490.90p 495.00p 486329
08/04/2010 493.20p 494.80p 488.86p 489.80p 1246692
07/04/2010 483.00p 496.30p 483.00p 493.00p 810029
06/04/2010 479.30p 487.40p 479.30p 486.40p 357570
01/04/2010 470.50p 482.40p 469.80p 482.40p 352186
31/03/2010 481.00p 485.70p 469.00p 472.50p 499235
30/03/2010 483.00p 486.00p 480.00p 482.00p 491523
29/03/2010 477.00p 482.40p 474.50p 482.00p 338496
26/03/2010 473.00p 477.00p 469.20p 477.00p 313947
25/03/2010 470.00p 481.56p 466.00p 475.40p 507511
24/03/2010 472.10p 494.73p 472.00p 476.60p 516279
23/03/2010 494.50p 497.00p 474.10p 476.60p 1900053
22/03/2010 479.70p 483.90p 477.10p 483.90p 898715
19/03/2010 475.00p 483.00p 472.30p 482.60p 662435
18/03/2010 472.00p 476.70p 469.10p 470.60p 488138
17/03/2010 469.90p 474.60p 462.00p 471.90p 392270
16/03/2010 474.70p 474.70p 463.30p 466.70p 652245
15/03/2010 470.80p 473.50p 469.33p 471.30p 428847
12/03/2010 471.90p 474.50p 468.50p 469.60p 466175
11/03/2010 467.00p 471.50p 464.10p 469.50p 642295
10/03/2010 465.00p 470.00p 460.60p 470.00p 1409705
09/03/2010 462.00p 466.14p 454.00p 463.40p 635784
08/03/2010 468.00p 468.00p 460.70p 465.80p 606287
05/03/2010 466.80p 473.00p 462.30p 467.80p 603345
04/03/2010 461.40p 471.70p 460.40p 466.50p 1556509
03/03/2010 459.90p 463.17p 455.60p 460.30p 1337863
02/03/2010 463.70p 463.70p 455.50p 458.40p 1361634
01/03/2010 460.90p 464.60p 456.23p 461.50p 785576
26/02/2010 455.20p 463.90p 452.90p 454.10p 1780357
25/02/2010 442.60p 455.90p 441.20p 454.00p 2140921
24/02/2010 445.70p 445.70p 439.00p 441.20p 772478
23/02/2010 446.00p 447.00p 440.00p 442.20p 635845
22/02/2010 441.00p 445.00p 439.20p 443.20p 656177
19/02/2010 440.00p 449.40p 432.90p 438.90p 2144324
18/02/2010 402.40p 438.90p 402.40p 438.90p 1946736
17/02/2010 388.00p 398.60p 386.70p 391.70p 820855
16/02/2010 377.70p 381.80p 377.45p 379.90p 259388
15/02/2010 382.80p 382.80p 376.10p 376.10p 132852

*Close Price adjusted for both dividends and splits