HFD

Halfords Historical Data - HFD

HFD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 341.00 20.60 6.43% 326.00 345.20 325.00 1,425,301
Dec 01 2021 320.40 14.00 4.57% 316.00 322.40 310.40 428,784
Nov 30 2021 306.40 -14.80 -4.61% 318.40 318.60 306.40 600,003
Nov 29 2021 321.20 0.20 0.06% 315.00 329.20 315.00 569,635
Nov 26 2021 321.00 -17.20 -5.09% 333.80 333.80 318.20 1,279,242
Nov 25 2021 338.20 -4.80 -1.4% 341.00 342.00 334.80 307,756
Nov 24 2021 343.00 0.20 0.06% 335.80 349.00 335.80 571,315
Nov 23 2021 342.80 3.40 1.0% 337.60 345.00 337.60 486,061
Nov 22 2021 339.40 -0.60 -0.18% 341.00 342.20 335.20 713,338
Nov 19 2021 340.00 -5.40 -1.56% 340.00 343.60 337.80 539,791
Nov 18 2021 345.40 5.40 1.59% 342.80 345.80 338.80 372,261
Nov 17 2021 340.00 -1.00 -0.29% 331.80 342.80 331.80 533,150
Nov 16 2021 341.00 0.40 0.12% 348.00 348.00 337.40 716,490
Nov 15 2021 340.60 15.60 4.8% 328.80 340.60 327.80 1,269,579
Nov 12 2021 325.00 0.60 0.18% 330.00 331.40 315.00 1,022,255
Nov 11 2021 324.40 -9.40 -2.82% 336.00 336.20 316.60 1,370,888
Nov 10 2021 333.80 55.20 19.81% 305.00 340.00 297.00 2,274,242
Nov 09 2021 278.60 -2.40 -0.85% 277.40 283.40 275.60 360,793
Nov 08 2021 281.00 -0.20 -0.07% 279.00 284.00 278.40 336,901
Nov 05 2021 281.20 1.40 0.5% 280.20 286.20 279.00 783,516
Nov 04 2021 279.80 2.60 0.94% 280.40 283.20 276.20 687,900
Nov 03 2021 277.20 0.40 0.14% 274.80 280.60 274.80 563,672
Nov 02 2021 276.80 4.00 1.47% 277.60 283.00 271.80 684,785
Nov 01 2021 272.80 6.40 2.4% 272.00 275.20 268.80 495,294
Oct 29 2021 266.40 0.00 +0.00% 272.40 272.40 263.00 0.00
Oct 29 2021 266.40 -5.20 -1.91% 272.40 272.40 263.00 445,094
Oct 28 2021 271.60 -6.00 -2.16% 277.00 280.00 271.60 263,000
Oct 27 2021 277.60 0.20 0.07% 280.60 280.60 275.00 372,418
Oct 26 2021 277.40 -0.80 -0.29% 284.80 284.80 275.80 262,808
Oct 25 2021 278.20 2.00 0.72% 274.60 280.00 274.60 308,953
Oct 22 2021 276.20 -2.20 -0.79% 277.00 279.00 273.80 634,061
Oct 21 2021 278.40 -1.80 -0.64% 279.60 280.00 274.80 347,217
Oct 20 2021 280.20 -4.60 -1.62% 281.80 283.80 279.20 273,917
Oct 19 2021 284.80 -0.80 -0.28% 278.80 289.60 278.80 407,091
Oct 18 2021 285.60 -5.00 -1.72% 289.40 291.20 284.80 499,940
Oct 15 2021 290.60 -1.40 -0.48% 293.80 293.80 290.00 599,601
Oct 14 2021 292.00 -0.60 -0.21% 293.40 295.40 289.40 538,346
Oct 13 2021 292.60 4.00 1.39% 290.00 292.60 283.80 425,939
Oct 12 2021 288.60 0.40 0.14% 287.40 289.00 284.00 242,333
Oct 11 2021 288.20 9.80 3.52% 276.80 288.20 275.40 477,997
Oct 08 2021 278.40 -4.00 -1.42% 284.60 284.60 277.00 365,461
Oct 07 2021 282.40 -0.40 -0.14% 284.40 285.60 279.20 473,042
Oct 06 2021 282.80 -14.60 -4.91% 300.00 300.00 282.80 389,594
Oct 05 2021 297.40 1.40 0.47% 302.00 302.00 294.20 430,544
Oct 04 2021 296.00 -3.40 -1.14% 298.60 301.60 295.20 506,280
Oct 01 2021 299.40 -4.60 -1.51% 307.40 307.40 291.20 470,336
Sep 30 2021 304.00 -4.00 -1.3% 305.00 311.40 299.00 1,245,545
Sep 29 2021 308.00 1.00 0.33% 309.20 313.40 305.20 346,400
Sep 28 2021 307.00 -3.40 -1.1% 310.20 310.20 303.80 287,191
Sep 27 2021 310.40 6.80 2.24% 311.40 312.60 305.40 586,321
Sep 24 2021 303.60 -1.00 -0.33% 300.40 305.60 299.80 337,639
Sep 23 2021 304.60 0.20 0.07% 300.00 308.60 300.00 271,838
Sep 22 2021 304.40 -0.60 -0.2% 306.60 308.00 301.00 257,494
Sep 21 2021 305.00 5.40 1.8% 301.00 306.20 296.80 404,805
Sep 20 2021 299.60 -9.20 -2.98% 309.40 309.40 295.60 448,739
Sep 17 2021 308.80 4.80 1.58% 307.00 313.00 304.80 914,675
Sep 16 2021 304.00 8.80 2.98% 302.40 305.20 295.40 515,202
Sep 15 2021 295.20 -4.80 -1.6% 301.20 303.20 295.20 622,640
Sep 14 2021 300.00 -1.80 -0.6% 297.80 307.40 297.80 890,337
Sep 13 2021 301.80 -7.20 -2.33% 309.20 309.20 292.20 1,391,968
Sep 10 2021 309.00 -21.40 -6.48% 330.20 330.20 307.60 1,417,691
Sep 09 2021 330.40 -12.40 -3.62% 344.40 344.40 328.60 1,174,827
Sep 08 2021 342.80 -8.60 -2.45% 355.80 355.80 331.80 1,352,349
Sep 07 2021 351.40 0.40 0.11% 348.00 354.00 345.60 433,826
Sep 06 2021 351.00 -4.80 -1.35% 355.60 360.20 349.80 265,956
Your Recent History
LSE
HFD
Halfords
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211203 20:10:12