Singapore markets closed

Halfords Group plc (HLFDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.68000.0000 (0.00%)
At close: 10:45AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20234.68004.68004.68004.68004.6800-
27 Jan 20234.68004.68004.68004.68004.6800-
26 Jan 20234.68004.68004.68004.68004.6800100
25 Jan 20234.69004.69004.69004.69004.6900-
24 Jan 20234.69004.69004.69004.69004.6900500
23 Jan 20234.50004.50004.50004.50004.5000-
20 Jan 20234.50004.50004.50004.50004.5000-
19 Jan 20234.50004.50004.50004.50004.5000-
18 Jan 20234.63004.94004.50004.50004.50008,100
17 Jan 20234.63004.63004.63004.63004.6300200
13 Jan 20235.38005.38005.38005.38005.3800-
12 Jan 20235.38005.38005.38005.38005.3800-
11 Jan 20235.38005.38005.38005.38005.38001,100
10 Jan 20235.37005.37005.37005.37005.3700-
09 Jan 20235.37005.37005.37005.37005.3700-
06 Jan 20235.37005.37005.37005.37005.3700-
05 Jan 20235.37005.37005.37005.37005.3700-
04 Jan 20235.37005.37005.37005.37005.3700-
03 Jan 20235.37005.37005.37005.37005.3700100
30 Dec 20224.90004.90004.90004.90004.9000-
29 Dec 20224.90004.90004.90004.90004.9000-
28 Dec 20224.90004.90004.90004.90004.9000-
27 Dec 20224.90004.90004.90004.90004.9000800
23 Dec 20224.98004.98004.98004.98004.9800-
22 Dec 20224.98004.98004.98004.98004.9800100
21 Dec 20224.98004.98004.98004.98004.9800-
20 Dec 20224.98004.98004.98004.98004.9800-
19 Dec 20224.98004.98004.98004.98004.9800-
16 Dec 20224.98004.98004.98004.98004.9800-
15 Dec 20224.98004.98004.98004.98004.9800500
15 Dec 20220.074 Dividend
14 Dec 20224.77004.77004.77004.77004.6960100
13 Dec 20224.77004.77004.77004.77004.6960-
12 Dec 20224.77004.77004.77004.77004.6960100
09 Dec 20225.12005.12005.12005.12005.0406-
08 Dec 20225.13005.13005.12005.12005.04062,900
07 Dec 20225.31005.31005.31005.31005.2276-
06 Dec 20225.31005.31005.31005.31005.2276-
05 Dec 20225.31005.31005.31005.31005.2276-
02 Dec 20225.31005.31005.31005.31005.2276-
01 Dec 20225.31005.31005.31005.31005.2276-
30 Nov 20225.31005.31005.31005.31005.2276-
29 Nov 20225.31005.31005.31005.31005.2276-
28 Nov 20225.31005.31005.31005.31005.2276-
25 Nov 20225.30005.31005.30005.31005.22761,900
23 Nov 20224.77004.77004.77004.77004.69605,600
22 Nov 20224.77004.77004.77004.77004.6960100
21 Nov 20224.77004.77004.77004.77004.6960-
18 Nov 20224.77004.77004.77004.77004.6960-
17 Nov 20224.77004.77004.77004.77004.6960-
16 Nov 20224.74004.77004.74004.77004.69601,600
15 Nov 20224.89004.89004.89004.89004.8141-
14 Nov 20224.89004.89004.89004.89004.8141-
11 Nov 20224.89004.89004.89004.89004.8141100
10 Nov 20224.89004.89004.89004.89004.8141300
09 Nov 20224.87004.87004.87004.87004.7944-
08 Nov 20224.87004.87004.87004.87004.7944600
07 Nov 20224.50004.50004.50004.50004.43021,000
04 Nov 20223.95003.95003.95003.95003.8887-
03 Nov 20223.95003.95003.95003.95003.8887-
02 Nov 20223.95003.95003.95003.95003.8887-
01 Nov 20223.95003.95003.95003.95003.8887-
31 Oct 20223.95003.95003.95003.95003.8887300
28 Oct 20223.96003.96003.89003.89003.82971,600
27 Oct 20224.27004.32003.97003.97003.90846,100
26 Oct 20224.07004.07004.07004.07004.0069300
25 Oct 20223.42003.42003.42003.42003.3669-
24 Oct 20223.42003.42003.42003.42003.3669-
21 Oct 20223.42003.42003.42003.42003.3669-
20 Oct 20223.42003.42003.42003.42003.3669-
19 Oct 20223.42003.42003.42003.42003.3669-
18 Oct 20223.42003.42003.42003.42003.3669-
17 Oct 20223.42003.42003.42003.42003.3669-
14 Oct 20223.42003.42003.42003.42003.3669-
13 Oct 20223.42003.42003.42003.42003.3669100
12 Oct 20223.42003.42003.42003.42003.3669-
11 Oct 20223.42003.42003.42003.42003.3669-
10 Oct 20223.42003.42003.42003.42003.3669-
07 Oct 20223.42003.42003.42003.42003.3669-
06 Oct 20223.42003.42003.42003.42003.3669-
05 Oct 20223.42003.42003.42003.42003.3669-
04 Oct 20223.42003.42003.42003.42003.3669-
03 Oct 20223.42003.42003.42003.42003.3669-
30 Sept 20223.42003.42003.42003.42003.3669-
29 Sept 20223.42003.42003.42003.42003.3669-
28 Sept 20223.42003.42003.42003.42003.3669-
27 Sept 20223.42003.42003.42003.42003.3669-
26 Sept 20223.42003.42003.42003.42003.3669-
23 Sept 20223.42003.42003.42003.42003.3669-
22 Sept 20223.42003.42003.42003.42003.3669-
21 Sept 20223.42003.42003.42003.42003.3669-
20 Sept 20223.42003.42003.42003.42003.3669-
19 Sept 20223.42003.42003.42003.42003.3669100
16 Sept 20223.40003.40003.40003.40003.3473100
15 Sept 20223.40003.40003.40003.40003.3473700
14 Sept 20223.34003.51003.33003.51003.45551,000
13 Sept 20223.62003.65003.62003.65003.59341,800
12 Sept 20223.45003.45003.45003.45003.3965-
09 Sept 20223.45003.45003.45003.45003.3965300
08 Sept 20222.97002.97002.97002.97002.9239-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...