Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/07/2012 191.00p 200.50p 191.00p 196.00p 1342465
13/07/2012 189.90p 193.70p 189.00p 191.60p 990441
12/07/2012 189.10p 191.50p 186.70p 189.10p 931890
11/07/2012 197.50p 198.80p 187.30p 189.40p 1425563
10/07/2012 197.00p 202.80p 195.50p 198.00p 1101587
09/07/2012 198.50p 200.20p 196.20p 196.20p 949288
06/07/2012 205.90p 213.10p 197.80p 197.80p 1525945
05/07/2012 208.70p 209.83p 202.80p 203.30p 2466669
04/07/2012 220.00p 220.00p 204.50p 208.00p 2013761
03/07/2012 225.10p 229.41p 221.20p 228.40p 998113
02/07/2012 230.10p 230.10p 221.70p 223.80p 1232517
29/06/2012 227.20p 230.70p 215.59p 229.20p 1105786
28/06/2012 222.20p 223.70p 219.10p 223.50p 1025902
27/06/2012 225.30p 225.71p 218.40p 221.50p 1910128
26/06/2012 235.10p 235.50p 223.80p 225.30p 1781621
25/06/2012 245.60p 247.90p 234.10p 234.30p 1006332
22/06/2012 245.90p 253.30p 245.90p 251.70p 352605
21/06/2012 247.80p 250.40p 245.00p 250.40p 592685
20/06/2012 244.90p 249.90p 242.77p 248.00p 850697
19/06/2012 238.20p 245.00p 238.20p 244.00p 1047431
18/06/2012 241.10p 243.69p 236.50p 239.00p 1031600
15/06/2012 239.80p 241.90p 239.10p 240.30p 1179454
14/06/2012 235.50p 240.70p 235.50p 239.30p 586087
13/06/2012 239.80p 241.28p 234.30p 235.60p 635732
12/06/2012 242.80p 244.15p 238.00p 240.20p 631686
11/06/2012 243.60p 246.20p 242.70p 243.70p 636977
08/06/2012 243.60p 244.90p 239.90p 240.30p 917903
07/06/2012 248.30p 249.90p 244.00p 245.60p 1057141
06/06/2012 240.00p 245.20p 237.70p 243.80p 1770017
01/06/2012 241.90p 245.00p 235.10p 239.50p 1824852
31/05/2012 268.40p 273.55p 233.50p 241.90p 3542613
30/05/2012 278.10p 280.80p 275.00p 275.90p 377224
29/05/2012 282.90p 285.10p 276.80p 279.70p 475528
28/05/2012 282.30p 282.30p 278.40p 280.60p 260755
25/05/2012 278.60p 282.50p 275.50p 278.60p 407427
24/05/2012 281.60p 282.10p 278.00p 278.60p 511013
23/05/2012 281.40p 283.60p 279.20p 279.90p 414196
22/05/2012 279.20p 283.60p 277.10p 283.50p 409989
21/05/2012 271.10p 279.60p 271.10p 278.00p 619902
18/05/2012 276.00p 277.40p 273.00p 274.00p 506795
17/05/2012 282.10p 282.80p 277.20p 278.30p 374517
16/05/2012 279.90p 282.80p 276.30p 281.50p 463503
15/05/2012 286.10p 289.40p 281.50p 282.50p 630514
14/05/2012 281.60p 285.70p 279.90p 285.40p 654532
11/05/2012 275.50p 284.30p 275.50p 283.10p 628999
10/05/2012 274.30p 277.20p 273.10p 276.30p 544312
09/05/2012 270.70p 273.18p 268.97p 272.30p 600550
08/05/2012 273.40p 277.10p 270.40p 270.40p 668312
04/05/2012 277.30p 278.12p 271.60p 272.70p 672568
03/05/2012 278.50p 280.68p 276.10p 277.70p 462234
02/05/2012 280.10p 282.10p 275.60p 278.00p 630740
01/05/2012 273.00p 279.10p 271.90p 279.10p 415893
30/04/2012 275.00p 276.20p 270.80p 275.10p 604475
27/04/2012 269.50p 275.30p 268.14p 275.30p 942532
26/04/2012 272.20p 272.80p 268.10p 270.60p 517615
25/04/2012 271.70p 273.20p 270.00p 273.00p 865853
24/04/2012 272.50p 272.81p 264.50p 271.00p 873744
23/04/2012 283.40p 284.95p 271.05p 271.70p 1658221
20/04/2012 287.90p 291.00p 283.50p 285.50p 1297129
19/04/2012 290.00p 292.10p 285.50p 288.80p 1305982
18/04/2012 290.30p 291.50p 283.96p 289.00p 790072
17/04/2012 289.40p 294.10p 288.10p 291.00p 689981
16/04/2012 290.30p 296.41p 288.00p 290.90p 1318189
13/04/2012 299.40p 300.20p 291.20p 291.20p 1394022
12/04/2012 290.00p 302.00p 288.90p 300.60p 1272195
11/04/2012 297.00p 297.95p 289.70p 295.30p 1315041
10/04/2012 303.60p 306.20p 295.00p 295.00p 1544371
05/04/2012 300.00p 308.90p 297.99p 308.40p 2214797
04/04/2012 317.20p 318.68p 313.40p 315.40p 1248471
03/04/2012 317.90p 322.07p 315.30p 319.00p 713034
02/04/2012 311.00p 317.70p 309.40p 317.70p 911432
30/03/2012 305.00p 314.10p 304.80p 310.60p 760676
29/03/2012 306.40p 308.40p 301.00p 303.00p 735782
28/03/2012 308.70p 311.30p 305.60p 307.50p 526283
27/03/2012 310.50p 314.00p 306.90p 309.80p 485300
26/03/2012 305.40p 313.90p 303.80p 310.50p 806529
23/03/2012 306.60p 309.10p 300.60p 304.50p 705324
22/03/2012 308.30p 310.50p 303.20p 306.00p 771083
21/03/2012 310.70p 311.70p 304.40p 309.50p 930889
20/03/2012 307.00p 312.00p 302.90p 309.30p 1119036
19/03/2012 296.70p 308.90p 295.69p 307.50p 991681
16/03/2012 297.30p 308.20p 295.68p 295.80p 3673398
15/03/2012 301.80p 302.54p 291.80p 296.50p 1102692
14/03/2012 307.20p 310.90p 301.30p 302.00p 969133
13/03/2012 302.40p 309.20p 301.18p 305.80p 533956
12/03/2012 300.60p 305.10p 298.30p 301.40p 822424
09/03/2012 304.00p 305.98p 299.00p 300.20p 392002
08/03/2012 306.50p 310.90p 304.00p 304.70p 469859
07/03/2012 303.90p 307.70p 301.10p 305.80p 308827
06/03/2012 309.40p 311.70p 299.30p 303.20p 440480
05/03/2012 315.00p 315.00p 309.00p 310.40p 351459
02/03/2012 315.70p 317.70p 311.90p 315.00p 187073
01/03/2012 315.60p 320.50p 314.50p 315.00p 294521
29/02/2012 318.80p 319.65p 313.80p 316.80p 267001
28/02/2012 320.60p 323.40p 316.83p 318.40p 408827
27/02/2012 317.80p 322.40p 315.80p 319.00p 694886
24/02/2012 318.30p 322.23p 315.00p 316.90p 1044110
23/02/2012 318.10p 319.70p 311.00p 317.90p 319366
22/02/2012 319.20p 320.90p 311.30p 318.90p 349181
21/02/2012 319.70p 320.00p 316.07p 318.50p 361727
20/02/2012 324.40p 325.30p 318.50p 319.50p 538817
17/02/2012 319.60p 325.50p 319.50p 323.00p 778700
16/02/2012 320.90p 320.90p 313.90p 318.20p 339746
15/02/2012 325.00p 326.10p 317.96p 322.90p 350773
14/02/2012 323.50p 326.30p 321.10p 322.10p 284103
13/02/2012 327.00p 328.00p 323.80p 325.00p 306330
10/02/2012 324.70p 328.00p 322.55p 325.00p 584979
09/02/2012 326.60p 328.80p 323.10p 325.00p 989797
08/02/2012 330.50p 330.60p 324.20p 325.00p 370209
07/02/2012 327.60p 330.60p 324.70p 329.70p 722843
06/02/2012 327.90p 330.00p 326.24p 327.40p 346661
03/02/2012 326.20p 329.50p 324.70p 326.90p 704446
02/02/2012 324.60p 329.90p 322.00p 327.00p 553962
01/02/2012 320.20p 326.30p 318.47p 324.50p 810881
31/01/2012 316.10p 320.10p 316.00p 319.00p 883342
30/01/2012 317.20p 325.00p 314.00p 316.80p 783944
27/01/2012 314.90p 320.00p 314.10p 318.00p 785688
26/01/2012 321.00p 323.20p 314.60p 315.50p 610445
25/01/2012 316.50p 329.90p 314.01p 318.50p 1418727
24/01/2012 314.60p 317.10p 305.10p 308.00p 423563
23/01/2012 312.50p 320.40p 312.50p 316.00p 416368
20/01/2012 311.90p 313.00p 302.20p 313.00p 484042
19/01/2012 304.20p 315.10p 304.10p 311.20p 587074
18/01/2012 299.30p 305.40p 298.20p 305.40p 348249
17/01/2012 297.20p 301.04p 293.20p 299.00p 477688
16/01/2012 303.70p 304.00p 294.00p 295.60p 398237
13/01/2012 308.00p 308.00p 300.90p 304.60p 470638
12/01/2012 285.70p 307.10p 284.70p 301.10p 820907
11/01/2012 290.60p 295.20p 290.20p 293.30p 425586
10/01/2012 296.50p 298.14p 289.50p 289.50p 530506
09/01/2012 293.50p 296.10p 290.30p 295.00p 231348
06/01/2012 288.70p 298.50p 288.54p 292.60p 368090
05/01/2012 302.50p 303.20p 287.80p 288.70p 459421
04/01/2012 308.10p 309.40p 299.70p 301.60p 720684
03/01/2012 293.70p 309.50p 289.00p 309.50p 492689
30/12/2011 293.60p 295.60p 288.00p 289.00p 212487
29/12/2011 295.50p 297.50p 290.00p 293.50p 237242
28/12/2011 288.30p 299.30p 287.30p 296.40p 258014
23/12/2011 288.00p 291.30p 286.50p 288.70p 97879
22/12/2011 291.60p 292.20p 286.30p 288.20p 217136
21/12/2011 296.20p 296.90p 289.20p 290.40p 348364
20/12/2011 300.00p 303.80p 296.87p 301.00p 332223
19/12/2011 300.20p 302.60p 297.90p 301.30p 277516
16/12/2011 304.60p 304.60p 292.80p 298.70p 753919
15/12/2011 301.50p 305.10p 298.30p 301.00p 288172
14/12/2011 307.10p 310.35p 300.00p 301.00p 253692
13/12/2011 313.30p 313.30p 307.41p 308.90p 298590
12/12/2011 311.90p 317.10p 309.42p 311.00p 243052
09/12/2011 309.80p 316.70p 307.93p 312.90p 404028
08/12/2011 322.00p 322.00p 308.50p 312.90p 614340
07/12/2011 321.70p 323.90p 314.62p 320.20p 390175
06/12/2011 323.00p 324.00p 317.20p 320.90p 269354
05/12/2011 330.20p 335.40p 322.50p 325.00p 513209
02/12/2011 325.10p 331.80p 322.70p 329.60p 307649
01/12/2011 331.90p 335.20p 323.30p 323.40p 379716
30/11/2011 330.90p 334.70p 326.80p 329.90p 763750
29/11/2011 330.20p 335.90p 326.70p 334.10p 352075
28/11/2011 325.00p 331.20p 324.91p 329.10p 429588
25/11/2011 323.00p 325.00p 314.60p 323.10p 254650
24/11/2011 314.40p 322.50p 311.13p 320.00p 340206
23/11/2011 324.00p 324.90p 311.10p 314.10p 853063
22/11/2011 329.80p 332.40p 328.00p 330.90p 424043
21/11/2011 334.20p 340.00p 324.90p 330.00p 387381
18/11/2011 336.70p 338.64p 330.65p 334.90p 392249
17/11/2011 337.40p 340.66p 334.80p 340.00p 315193
16/11/2011 340.70p 343.80p 337.30p 340.00p 293866
15/11/2011 337.80p 344.30p 335.79p 342.30p 245829
14/11/2011 343.90p 343.90p 337.09p 340.00p 481452
11/11/2011 342.00p 345.00p 338.30p 341.10p 418817
10/11/2011 332.00p 351.60p 325.70p 341.60p 800341
09/11/2011 347.10p 347.10p 331.20p 335.00p 874575
08/11/2011 336.00p 341.00p 336.00p 338.60p 439483
07/11/2011 331.60p 340.40p 326.50p 340.30p 611308
04/11/2011 337.30p 342.00p 334.80p 340.10p 552967
03/11/2011 323.60p 343.00p 323.60p 337.50p 762892
02/11/2011 323.50p 328.10p 317.70p 326.20p 1482419
01/11/2011 323.90p 323.90p 314.20p 320.10p 541149
31/10/2011 333.50p 338.00p 324.61p 327.10p 651615
28/10/2011 338.30p 340.80p 331.50p 339.80p 438893
27/10/2011 332.90p 336.90p 329.30p 336.90p 607772
26/10/2011 330.20p 333.01p 322.20p 325.00p 352188
25/10/2011 330.10p 337.80p 328.10p 328.90p 374314
24/10/2011 325.00p 335.10p 320.20p 329.70p 336841
21/10/2011 320.70p 327.90p 319.20p 322.70p 247301
20/10/2011 321.00p 326.80p 317.01p 320.10p 419127
19/10/2011 323.00p 325.40p 315.80p 320.70p 510186
18/10/2011 324.40p 324.40p 317.30p 322.00p 228006
17/10/2011 327.30p 332.70p 321.10p 323.70p 400405
14/10/2011 324.60p 329.80p 321.30p 327.90p 316912
13/10/2011 319.20p 326.50p 319.20p 324.00p 439545
12/10/2011 317.10p 322.80p 314.00p 318.50p 390916
11/10/2011 314.30p 318.50p 312.60p 316.50p 333490
10/10/2011 308.70p 313.22p 304.20p 313.20p 670522
07/10/2011 310.20p 310.20p 300.20p 305.50p 767683
06/10/2011 286.80p 307.60p 285.30p 303.00p 1636436

*Close Price adjusted for both dividends and splits