Halfords Group PLC (HFD)

HFD
🏛️ Royaume-Uni →
142.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 205.00 205.00 199.00 199.30 0.9M
2023-12-28 202.60 204.40 197.80 200.00 0.6M
2023-12-27 200.78 204.20 198.30 202.60 0.4M
2023-12-22 202.20 205.58 199.00 202.00 0.5M
2023-12-21 200.60 204.16 197.60 202.40 1.2M
2023-12-20 194.80 199.40 193.10 199.00 1.1M
2023-12-19 193.80 195.70 192.10 193.00 0.7M
2023-12-18 193.00 196.00 190.60 193.00 1.1M
2023-12-15 198.20 199.00 192.10 192.60 1.5M
2023-12-14 198.40 200.60 193.40 195.00 1.1M
2023-12-13 197.00 199.90 195.40 196.70 1.4M
2023-12-12 194.50 198.00 193.80 197.80 2.6M
2023-12-11 194.00 197.40 193.70 195.50 0.9M
2023-12-08 189.70 195.00 188.10 194.40 1.6M
2023-12-07 191.10 191.20 187.20 188.00 0.6M
2023-12-06 186.10 190.80 184.10 190.30 0.8M
2023-12-05 185.00 189.60 184.70 185.40 0.6M
2023-12-04 191.00 193.10 184.30 185.30 1.2M
2023-12-01 187.70 193.46 185.00 191.90 1.4M
2023-11-30 184.20 190.60 179.88 188.10 3.2M
2023-11-29 190.00 193.30 176.60 185.00 5.2M
2023-11-28 226.00 229.80 220.80 228.60 0.6M
2023-11-27 235.80 235.80 224.00 226.20 0.4M
2023-11-24 233.83 236.60 229.00 229.00 0.2M
2023-11-23 235.80 235.80 230.20 232.80 0.1M
2023-11-22 230.92 235.00 228.60 233.20 0.8M
2023-11-21 235.47 235.47 227.20 230.60 1.0M
2023-11-20 239.20 244.80 230.00 231.80 1.0M
2023-11-17 235.60 236.00 230.00 234.00 1.0M
2023-11-16 236.00 236.80 229.20 230.00 0.4M
2023-11-15 229.40 236.60 229.40 234.00 1.5M
2023-11-14 221.40 229.80 220.20 229.40 1.6M
2023-11-13 222.00 224.60 218.00 221.40 1.4M
2023-11-10 221.00 225.00 218.40 222.00 0.6M
2023-11-09 221.00 223.20 220.40 221.80 0.5M
2023-11-08 219.00 223.80 217.40 220.80 0.3M
2023-11-07 215.46 220.00 213.80 218.40 0.6M
2023-11-06 218.20 221.20 215.00 215.00 0.4M
2023-11-03 216.35 223.40 215.00 220.20 1.3M
2023-11-02 206.20 218.40 206.20 216.00 0.4M
2023-11-01 203.62 208.80 201.40 206.40 0.4M
2023-10-31 201.00 206.60 200.20 200.60 0.5M
2023-10-30 199.10 204.40 197.00 202.60 0.5M
2023-10-27 193.70 197.80 190.20 197.60 0.4M
2023-10-26 192.02 193.00 188.00 190.20 0.3M
2023-10-25 195.30 195.30 189.20 191.80 0.6M
2023-10-24 194.00 196.90 193.50 194.50 0.5M
2023-10-23 193.80 195.60 188.30 194.50 0.7M
2023-10-20 192.00 196.00 189.20 193.80 0.6M
2023-10-19 190.10 192.30 188.00 192.10 0.4M
2023-10-18 191.00 193.70 188.00 189.60 0.3M
2023-10-17 189.00 195.70 188.00 194.00 0.4M
2023-10-16 190.00 192.60 186.10 190.30 0.4M
2023-10-13 211.40 213.00 189.93 190.20 1.5M
2023-10-12 185.80 220.60 182.10 216.40 3.2M
2023-10-11 185.32 187.50 181.10 182.60 1.3M
2023-10-10 181.55 185.95 181.10 185.00 0.9M
2023-10-09 186.00 187.50 180.40 181.50 0.5M
2023-10-06 184.50 186.50 182.20 184.00 0.7M
2023-10-05 181.70 187.80 181.70 184.50 0.4M
2023-10-04 186.00 186.00 181.40 181.70 0.4M
2023-10-03 194.07 195.80 183.90 186.00 0.5M
2023-10-02 198.10 202.80 192.40 193.80 0.4M
2023-09-29 196.56 201.40 195.00 198.30 0.5M
2023-09-28 196.30 198.56 192.40 195.30 0.6M
2023-09-27 199.80 203.20 196.00 196.30 0.4M
2023-09-26 202.38 204.25 198.60 199.70 0.4M
2023-09-25 203.20 207.00 199.40 202.00 0.3M
2023-09-22 208.14 208.14 202.40 203.20 0.7M
2023-09-21 197.00 206.80 197.00 204.80 1.0M
2023-09-20 193.20 199.80 193.20 198.00 0.4M
2023-09-19 195.56 196.00 191.70 193.40 0.5M
2023-09-18 201.00 201.00 190.90 192.90 0.7M
2023-09-15 197.00 199.00 196.70 197.20 0.8M
2023-09-14 197.00 197.40 194.00 197.30 0.5M
2023-09-13 193.00 195.70 192.40 195.00 0.8M
2023-09-12 194.00 196.70 193.20 193.80 1.3M
2023-09-11 192.26 195.20 191.60 194.10 1.0M
2023-09-08 193.00 194.80 189.30 192.50 0.9M
2023-09-07 194.67 195.50 187.00 191.60 1.7M
2023-09-06 191.30 194.90 188.50 192.30 1.8M
2023-09-05 190.20 190.20 186.80 186.80 0.9M
2023-09-04 183.80 189.90 183.80 188.10 1.8M
2023-09-01 186.00 186.00 181.26 183.80 1.7M
2023-08-31 182.00 184.10 181.20 182.90 1.2M
2023-08-30 185.15 185.50 182.00 182.10 0.2M
2023-08-29 182.73 185.00 180.50 184.10 1.0M
2023-08-25 182.43 186.30 180.40 180.40 0.3M
2023-08-24 184.90 186.70 182.30 183.80 0.3M
2023-08-23 182.90 184.20 181.70 183.50 0.6M
2023-08-22 182.10 183.90 180.00 182.90 0.5M
2023-08-21 181.10 183.10 178.70 179.50 0.4M
2023-08-18 185.40 187.90 178.92 181.20 0.4M
2023-08-17 187.00 192.90 185.40 185.40 0.4M
2023-08-16 195.00 195.00 190.00 191.50 0.5M
2023-08-15 192.40 193.90 189.00 191.00 0.4M
2023-08-14 192.40 193.90 191.50 193.70 0.5M
2023-08-11 195.61 195.80 191.50 191.50 0.6M
2023-08-10 198.72 198.72 194.60 194.60 0.5M
2023-08-09 206.00 208.80 199.10 200.00 0.9M
2023-08-08 204.20 206.80 202.00 205.20 0.3M
2023-08-07 205.40 207.00 204.00 204.20 0.2M
2023-08-04 205.68 207.80 204.00 205.40 0.5M
2023-08-03 204.00 206.20 202.20 205.00 0.6M
2023-08-02 218.40 218.60 204.00 204.40 0.7M
2023-08-01 222.00 223.40 216.00 217.20 1.2M
2023-07-31 222.00 224.23 219.00 221.20 0.7M
2023-07-28 225.10 226.20 219.00 222.40 1.4M
2023-07-27 220.60 224.60 219.00 224.00 1.2M
2023-07-26 222.00 222.20 218.00 220.20 0.7M
2023-07-25 214.60 220.89 213.32 218.80 1.2M
2023-07-24 218.00 219.80 213.20 214.60 0.8M
2023-07-21 222.00 223.20 214.80 216.60 1.1M
2023-07-20 224.00 226.00 221.00 223.00 0.4M
2023-07-19 224.60 226.80 220.20 222.80 0.9M
2023-07-18 216.20 219.80 215.00 219.40 0.8M
2023-07-17 223.60 223.60 214.00 216.20 0.8M
2023-07-14 223.60 223.60 218.80 220.20 0.6M
2023-07-13 222.00 223.41 219.15 222.20 0.4M
2023-07-12 215.80 222.60 215.40 222.00 0.8M
2023-07-11 214.40 215.20 212.60 215.20 0.4M
2023-07-10 213.00 215.00 210.21 214.40 1.1M
2023-07-07 210.00 213.60 209.00 213.00 0.4M
2023-07-06 214.00 216.80 210.00 211.00 0.5M
2023-07-05 218.20 218.20 213.40 215.00 0.5M
2023-07-04 214.40 216.60 213.40 216.20 0.4M
2023-07-03 215.60 217.80 212.26 214.60 1.9M
2023-06-30 214.00 215.80 211.80 215.60 0.4M
2023-06-29 216.00 216.80 212.60 214.00 0.8M
2023-06-28 211.80 216.08 208.60 215.00 0.5M
2023-06-27 208.60 212.00 207.00 211.00 2.9M
2023-06-26 212.00 213.60 207.25 208.40 1.0M
2023-06-23 214.00 216.00 205.00 212.00 1.6M
2023-06-22 208.00 234.80 208.00 215.40 1.6M
2023-06-21 196.00 209.00 196.00 207.60 2.1M
2023-06-20 195.40 197.70 189.33 191.70 0.3M
2023-06-19 196.77 198.90 194.10 195.40 0.1M
2023-06-16 196.17 200.40 194.50 196.50 0.5M
2023-06-15 190.30 196.30 189.00 196.10 1.0M
2023-06-14 199.60 200.85 184.00 190.70 2.8M
2023-06-13 201.40 206.80 199.40 200.00 0.4M
2023-06-12 202.48 206.80 200.60 201.40 0.2M
2023-06-09 200.60 203.03 199.10 200.80 0.4M
2023-06-08 206.60 209.20 198.90 200.60 0.5M
2023-06-07 204.00 208.40 204.00 206.60 0.6M
2023-06-06 208.20 211.80 203.30 205.20 0.4M
2023-06-05 210.80 213.00 207.88 208.20 0.3M
2023-06-02 204.40 210.80 204.40 210.80 0.4M
2023-06-01 202.80 205.40 200.20 204.40 0.2M
2023-05-31 205.00 205.00 200.80 202.60 0.5M
2023-05-30 200.60 205.00 200.38 202.80 1.2M
2023-05-26 202.00 203.00 190.40 200.60 1.5M
2023-05-25 202.40 204.00 199.70 202.00 0.3M
2023-05-24 202.60 204.60 198.20 202.20 0.5M
2023-05-23 202.00 204.80 201.40 204.00 0.5M
2023-05-22 201.80 201.80 199.10 200.80 2.1M
2023-05-19 201.20 203.80 199.60 199.70 0.4M
2023-05-18 206.00 206.00 200.80 202.60 1.1M
2023-05-17 202.20 204.60 201.20 202.40 1.2M
2023-05-16 203.00 203.00 197.00 202.00 1.8M
2023-05-15 198.60 199.90 197.20 199.00 3.0M
2023-05-12 202.00 202.00 197.50 198.60 0.4M
2023-05-11 201.20 201.60 197.30 198.70 0.4M
2023-05-10 204.60 206.00 199.50 200.60 0.5M
2023-05-09 204.80 207.00 200.24 204.60 0.7M
2023-05-05 205.22 206.80 201.80 205.00 0.5M
2023-05-04 207.00 208.60 203.60 204.80 0.3M
2023-05-03 210.60 212.20 205.37 207.40 0.7M
2023-05-02 213.80 215.60 209.50 210.00 0.4M
2023-04-28 208.40 212.50 206.60 210.20 0.3M
2023-04-27 207.00 210.01 205.80 207.20 0.4M
2023-04-26 210.00 210.30 206.20 207.60 0.4M
2023-04-25 207.30 212.40 204.40 209.00 0.5M
2023-04-24 208.00 211.80 204.59 206.00 0.6M
2023-04-21 195.91 207.20 194.00 207.20 0.6M
2023-04-20 191.00 195.90 186.00 195.30 0.5M
2023-04-19 192.80 200.65 190.50 192.30 0.8M
2023-04-18 178.30 195.50 178.30 193.00 1.9M
2023-04-17 178.00 178.00 174.19 176.60 0.4M
2023-04-14 176.90 176.90 173.80 174.00 0.3M
2023-04-13 175.20 177.40 171.20 174.00 2.4M
2023-04-12 167.99 175.70 167.99 173.90 0.4M
2023-04-11 167.38 170.50 167.30 168.00 0.4M
2023-04-06 165.60 168.30 165.30 167.40 0.2M
2023-04-05 171.00 172.90 165.50 165.60 0.3M
2023-04-04 175.70 175.70 170.20 170.40 0.2M
2023-04-03 172.20 178.20 171.94 172.90 0.4M
2023-03-31 178.90 178.90 174.10 174.80 0.5M
2023-03-30 173.00 176.60 170.00 174.90 1.4M
2023-03-29 170.82 172.20 169.00 170.00 0.8M
2023-03-28 176.00 176.00 167.30 170.40 0.6M
2023-03-27 174.50 176.40 172.10 172.30 0.5M
2023-03-24 179.90 179.90 169.00 172.40 0.9M
2023-03-23 178.04 179.55 175.80 176.30 0.6M
2023-03-22 181.90 181.90 178.30 179.50 0.5M
2023-03-21 179.86 181.00 177.39 179.40 0.2M
2023-03-20 170.30 179.50 165.20 176.80 0.4M
2023-03-17 180.00 182.34 171.70 173.50 0.7M
2023-03-16 186.00 186.00 178.80 180.60 0.7M
2023-03-15 192.55 192.90 179.00 181.80 0.7M
2023-03-14 185.90 192.20 182.70 190.20 0.5M
2023-03-13 190.93 193.70 181.13 185.10 6.7M
2023-03-10 195.80 195.80 189.00 190.40 0.6M
2023-03-09 196.38 197.40 193.63 194.90 0.7M
2023-03-08 197.00 199.70 193.80 197.20 0.5M
2023-03-07 200.00 203.00 198.10 198.30 0.6M
2023-03-06 202.80 204.60 199.80 201.20 0.6M
2023-03-03 203.95 206.60 201.20 202.60 0.9M
2023-03-02 203.00 207.20 202.49 203.00 0.4M
2023-03-01 209.00 211.80 204.00 205.20 0.5M
2023-02-28 207.00 212.80 206.00 210.80 0.7M
2023-02-27 204.20 209.60 204.20 207.60 0.3M
2023-02-24 206.60 210.60 204.00 204.80 0.6M
2023-02-23 207.06 210.00 205.20 208.00 0.5M
2023-02-22 205.00 209.80 198.80 206.80 1.2M
2023-02-21 212.00 212.00 204.40 205.00 1.0M
2023-02-20 215.60 216.56 206.00 207.60 1.3M
2023-02-17 213.00 218.20 213.00 216.20 0.3M
2023-02-16 219.80 219.80 215.20 217.40 0.3M
2023-02-15 213.42 219.00 212.00 218.40 0.7M
2023-02-14 215.40 216.80 210.60 212.80 1.2M
2023-02-13 208.80 216.00 204.60 215.80 0.8M
2023-02-10 207.04 209.80 204.40 208.20 0.9M
2023-02-09 207.40 210.00 206.60 208.00 0.7M
2023-02-08 206.40 209.90 206.20 206.80 0.5M
2023-02-07 211.00 213.20 205.20 206.40 0.7M
2023-02-06 211.40 214.00 209.80 211.40 0.4M
2023-02-03 216.40 217.20 209.20 213.40 0.8M
2023-02-02 207.80 217.60 207.00 216.00 0.6M
2023-02-01 204.00 208.80 203.20 206.20 0.7M
2023-01-31 206.00 208.80 201.60 205.20 0.7M
2023-01-30 198.30 206.60 198.10 206.20 0.7M
2023-01-27 193.70 202.80 193.20 202.00 0.9M
2023-01-26 189.00 196.00 187.00 196.00 2.6M
2023-01-25 182.78 188.00 182.78 187.20 1.4M
2023-01-24 181.00 185.30 181.00 185.30 0.7M
2023-01-23 182.58 186.70 180.40 181.20 0.5M
2023-01-20 180.00 183.00 180.00 182.10 0.6M
2023-01-19 179.00 181.14 177.80 179.00 1.1M
2023-01-18 182.30 182.90 178.50 180.00 1.7M
2023-01-17 183.80 185.90 180.00 180.50 1.3M
2023-01-16 180.40 185.90 179.20 183.60 1.7M
2023-01-13 174.00 184.40 169.20 180.60 2.6M
2023-01-12 180.90 188.20 164.10 175.40 8.0M
2023-01-11 210.60 216.65 210.40 215.80 1.2M
2023-01-10 220.58 222.00 214.40 214.40 0.2M
2023-01-09 215.00 221.80 215.00 219.60 0.4M
2023-01-06 226.41 226.55 215.00 218.00 0.4M
2023-01-05 219.80 227.00 219.20 226.20 0.5M
2023-01-04 216.37 221.00 213.00 219.00 0.7M
2023-01-03 207.27 218.00 207.27 215.00 0.4M