Halfords Group PLC (HFD)

HFD
🏛️ 영국 →
142.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 353.20 353.20 339.40 345.40 0.1M
2021-12-30 342.00 349.80 342.00 345.00 0.2M
2021-12-29 339.60 349.20 339.60 347.60 0.3M
2021-12-24 351.00 351.00 341.80 341.80 0.1M
2021-12-23 342.80 349.80 342.80 344.40 0.4M
2021-12-22 336.60 346.40 335.98 345.40 0.2M
2021-12-21 328.65 339.60 328.65 338.00 0.4M
2021-12-20 325.00 330.80 321.00 330.00 0.4M
2021-12-17 322.20 333.60 322.20 330.40 0.5M
2021-12-16 339.00 339.00 324.20 330.20 0.7M
2021-12-15 348.80 348.80 329.40 331.20 0.5M
2021-12-14 341.40 347.40 335.60 343.00 0.7M
2021-12-13 360.00 361.20 343.40 345.80 0.7M
2021-12-10 360.40 365.69 358.00 358.00 1.0M
2021-12-09 365.00 367.40 359.40 364.00 2.0M
2021-12-08 372.00 373.40 363.80 363.80 0.9M
2021-12-07 350.00 374.40 347.46 370.00 1.1M
2021-12-06 337.00 349.80 336.80 347.60 1.5M
2021-12-03 342.00 347.40 339.80 344.60 0.9M
2021-12-02 326.00 345.20 320.00 341.00 1.5M
2021-12-01 316.00 322.40 310.40 320.40 0.5M
2021-11-30 322.84 322.84 306.40 306.40 2.9M
2021-11-29 315.00 329.20 315.00 321.20 0.6M
2021-11-26 333.80 339.51 318.12 321.00 1.3M
2021-11-25 341.00 342.80 334.80 338.20 0.3M
2021-11-24 335.80 349.00 335.80 343.00 0.6M
2021-11-23 337.85 345.00 336.80 342.80 0.5M
2021-11-22 341.00 342.42 335.00 339.40 0.7M
2021-11-19 335.80 347.80 335.80 340.00 0.5M
2021-11-18 342.80 346.20 338.20 345.40 0.3M
2021-11-17 331.80 344.20 331.80 340.00 0.5M
2021-11-16 348.00 348.00 337.40 341.00 0.7M
2021-11-15 328.80 340.86 326.60 340.60 1.1M
2021-11-12 330.00 332.12 315.00 325.00 1.0M
2021-11-11 336.00 337.92 316.60 324.40 1.3M
2021-11-10 305.00 340.00 297.00 333.80 2.3M
2021-11-09 277.40 284.40 275.60 278.60 0.3M
2021-11-08 276.97 284.00 276.60 281.00 0.3M
2021-11-05 280.20 286.40 279.00 281.20 0.7M
2021-11-04 280.40 283.80 276.20 279.80 0.7M
2021-11-03 273.63 280.87 273.42 277.20 0.6M
2021-11-02 277.60 283.35 271.80 276.80 0.6M
2021-11-01 272.00 275.20 268.20 272.80 0.5M
2021-10-29 268.19 272.40 263.00 266.40 0.4M
2021-10-28 277.00 280.00 271.60 271.60 0.2M
2021-10-27 278.02 280.60 275.00 277.60 0.3M
2021-10-26 284.80 284.80 275.80 277.40 0.3M
2021-10-25 278.93 280.60 270.40 278.20 0.3M
2021-10-22 277.00 279.20 273.80 276.20 0.5M
2021-10-21 280.06 282.00 274.60 278.40 0.3M
2021-10-20 281.80 285.20 279.20 280.20 0.2M
2021-10-19 278.80 289.60 278.80 284.80 0.4M
2021-10-18 290.88 291.35 284.80 285.60 0.4M
2021-10-15 294.08 294.09 288.87 290.60 0.6M
2021-10-14 296.60 296.60 289.40 292.00 0.5M
2021-10-13 290.00 292.80 283.80 292.60 0.4M
2021-10-12 287.38 289.80 282.80 288.60 0.2M
2021-10-11 276.80 288.40 274.20 288.20 0.5M
2021-10-08 286.41 287.00 276.81 278.40 0.4M
2021-10-07 284.95 287.20 279.20 282.40 0.5M
2021-10-06 300.00 301.00 282.80 282.80 0.4M
2021-10-05 302.00 302.00 294.20 297.40 0.4M
2021-10-04 304.60 304.60 295.20 296.00 0.5M
2021-10-01 307.40 307.40 291.20 299.40 0.5M
2021-09-30 305.00 313.60 299.00 304.00 1.0M
2021-09-29 310.80 313.40 305.20 308.00 0.3M
2021-09-28 310.60 313.00 303.80 307.00 0.3M
2021-09-27 311.40 312.60 305.40 310.40 0.6M
2021-09-24 300.40 305.80 298.36 303.60 0.3M
2021-09-23 300.00 308.60 300.00 304.60 0.3M
2021-09-22 306.60 308.00 301.00 304.40 1.2M
2021-09-21 300.20 306.20 296.80 305.00 0.4M
2021-09-20 309.40 310.61 295.38 299.60 0.4M
2021-09-17 307.00 313.98 304.80 308.80 0.8M
2021-09-16 302.40 305.80 294.80 304.00 0.4M
2021-09-15 301.20 303.20 295.20 295.20 0.5M
2021-09-14 297.80 307.40 297.80 300.00 1.1M
2021-09-13 310.11 312.80 292.20 301.80 2.7M
2021-09-10 328.62 333.80 307.60 309.00 1.3M
2021-09-09 345.20 347.60 325.10 330.40 1.1M
2021-09-08 355.80 356.40 331.80 342.80 1.3M
2021-09-07 348.00 354.00 345.60 351.40 0.4M
2021-09-06 355.60 360.20 349.62 351.00 0.3M
2021-09-03 348.00 357.80 348.00 355.80 0.1M
2021-09-02 352.40 356.80 349.64 355.00 0.3M
2021-09-01 369.20 369.20 355.92 356.60 0.4M
2021-08-31 358.20 366.40 358.20 363.60 0.3M
2021-08-27 362.20 369.80 361.00 367.00 0.1M
2021-08-26 364.40 372.60 364.40 369.00 0.2M
2021-08-25 372.00 375.40 368.80 373.40 0.2M
2021-08-24 380.00 380.00 364.60 372.20 0.3M
2021-08-23 374.80 376.76 366.40 371.20 0.2M
2021-08-20 362.00 374.00 362.00 370.40 0.2M
2021-08-19 379.97 385.80 366.37 369.40 0.4M
2021-08-18 369.00 381.40 369.00 379.20 0.3M
2021-08-17 368.49 376.00 366.00 374.00 0.3M
2021-08-16 372.73 377.40 367.60 374.00 0.3M
2021-08-13 386.60 386.60 368.20 373.20 0.3M
2021-08-12 370.47 379.40 365.00 379.00 0.3M
2021-08-11 364.40 376.16 364.40 374.40 0.3M
2021-08-10 366.20 375.80 364.40 372.00 0.3M
2021-08-09 369.00 372.00 359.40 367.00 0.3M
2021-08-06 359.60 364.80 356.80 361.00 0.2M
2021-08-05 365.00 365.60 358.60 360.20 0.2M
2021-08-04 361.88 369.00 361.88 367.80 0.3M
2021-08-03 363.20 365.20 354.60 363.40 0.2M
2021-08-02 352.60 366.40 352.60 362.80 0.3M
2021-07-30 355.00 358.40 349.60 355.80 0.3M
2021-07-29 362.40 364.80 357.40 358.60 0.5M
2021-07-28 371.92 374.60 361.00 364.20 0.3M
2021-07-27 380.06 381.40 366.40 367.60 0.2M
2021-07-26 382.40 382.40 373.80 378.60 0.2M
2021-07-23 383.60 385.80 373.80 377.20 0.3M
2021-07-22 364.20 385.60 364.20 378.80 0.6M
2021-07-21 358.80 374.60 355.60 370.40 0.6M
2021-07-20 351.00 359.80 343.40 356.20 0.7M
2021-07-19 368.80 368.80 340.20 343.20 0.7M
2021-07-16 362.60 371.00 358.12 361.00 0.5M
2021-07-15 375.00 375.00 358.00 362.00 0.5M
2021-07-14 374.40 384.44 368.60 369.60 0.7M
2021-07-13 383.80 387.40 373.60 377.40 0.7M
2021-07-12 370.00 385.07 369.20 375.00 1.9M
2021-07-09 397.80 402.80 373.86 378.80 0.8M
2021-07-08 402.60 406.40 386.20 398.20 0.7M
2021-07-07 411.60 413.00 395.60 402.00 0.7M
2021-07-06 424.80 437.00 404.40 407.00 0.9M
2021-07-05 425.80 441.80 425.80 432.00 0.6M
2021-07-02 425.00 439.20 425.00 434.80 0.3M
2021-07-01 425.00 435.80 425.00 435.00 0.6M
2021-06-30 429.20 433.40 422.20 431.20 0.4M
2021-06-29 420.40 439.60 420.40 431.60 0.5M
2021-06-28 420.40 435.20 420.40 422.40 0.5M
2021-06-25 426.35 431.40 422.60 430.80 0.3M
2021-06-24 418.60 430.20 411.20 428.20 0.6M
2021-06-23 409.80 417.80 404.40 412.00 0.6M
2021-06-22 393.40 409.80 393.20 402.00 1.1M
2021-06-21 405.80 410.20 394.80 402.00 0.6M
2021-06-18 417.20 432.60 397.20 402.00 1.6M
2021-06-17 412.00 439.20 383.24 426.20 2.4M
2021-06-16 392.80 408.26 391.46 405.80 0.9M
2021-06-15 400.00 408.20 393.80 398.80 0.8M
2021-06-14 398.80 402.00 394.00 394.60 1.3M
2021-06-11 390.00 400.60 386.20 395.00 0.6M
2021-06-10 388.60 399.63 377.16 397.20 1.0M
2021-06-09 397.20 400.80 383.80 388.00 0.6M
2021-06-08 397.00 409.60 390.60 397.20 0.8M
2021-06-07 374.00 390.20 374.00 389.20 0.4M
2021-06-04 370.00 383.80 370.00 379.00 0.4M
2021-06-03 374.00 385.44 372.40 376.40 0.5M
2021-06-02 393.80 393.80 376.59 380.80 0.6M
2021-06-01 380.00 395.20 377.00 386.60 0.6M
2021-05-28 376.00 402.20 376.00 381.40 0.8M
2021-05-27 388.00 391.20 380.00 385.20 0.6M
2021-05-26 385.40 385.40 375.64 379.80 0.3M
2021-05-25 377.20 393.80 372.40 380.80 0.7M
2021-05-24 377.96 389.03 370.60 385.00 0.4M
2021-05-21 389.52 390.40 373.60 380.40 0.3M
2021-05-20 388.00 391.00 383.60 389.60 0.3M
2021-05-19 370.00 387.60 369.60 382.60 0.3M
2021-05-18 383.00 387.40 375.20 377.80 0.4M
2021-05-17 392.40 399.20 381.60 381.60 0.3M
2021-05-14 391.20 391.20 379.60 389.40 0.4M
2021-05-13 379.60 392.00 373.94 382.20 0.4M
2021-05-12 392.00 396.20 385.60 386.80 0.6M
2021-05-11 384.40 397.80 383.60 389.80 0.4M
2021-05-10 397.40 404.40 389.00 393.80 0.5M
2021-05-07 380.00 396.60 375.00 390.40 0.8M
2021-05-06 379.00 382.40 370.57 373.60 0.4M
2021-05-05 370.00 382.20 370.00 377.20 0.5M
2021-05-04 383.40 386.60 373.80 373.80 0.6M
2021-04-30 370.80 389.80 370.80 377.00 0.5M
2021-04-29 398.80 398.80 374.60 380.00 0.6M
2021-04-28 400.20 400.20 388.20 389.40 0.3M
2021-04-27 395.61 400.00 386.20 394.80 0.4M
2021-04-26 397.20 399.43 385.76 395.60 0.3M
2021-04-23 387.00 398.00 382.20 393.40 0.4M
2021-04-22 376.20 391.00 365.98 387.20 1.2M
2021-04-21 375.00 382.20 367.80 371.20 0.5M
2021-04-20 376.00 376.00 365.20 367.60 0.5M
2021-04-19 389.40 389.40 370.40 372.40 0.5M
2021-04-16 368.80 382.40 368.80 380.20 0.3M
2021-04-15 389.80 389.80 373.60 377.00 0.3M
2021-04-14 380.00 385.00 370.60 383.00 0.4M
2021-04-13 380.00 381.80 374.04 374.60 0.6M
2021-04-12 380.00 384.00 370.00 375.20 0.4M
2021-04-09 375.00 386.20 370.20 380.40 0.4M
2021-04-08 394.00 394.00 377.40 378.60 0.4M
2021-04-07 385.00 388.44 379.00 388.00 0.3M
2021-04-06 372.40 386.00 368.80 379.80 0.6M
2021-04-01 374.40 388.80 372.40 372.40 0.5M
2021-03-31 367.00 386.00 367.00 380.00 0.9M
2021-03-30 369.93 379.50 366.74 372.00 0.9M
2021-03-29 367.89 381.50 362.00 372.00 0.8M
2021-03-26 360.00 371.50 353.50 366.00 0.8M
2021-03-25 365.00 379.94 358.35 367.50 1.3M
2021-03-24 346.00 363.50 336.00 362.50 1.1M
2021-03-23 340.00 343.00 331.24 343.00 1.7M
2021-03-22 330.50 340.85 326.50 338.50 1.8M
2021-03-19 332.00 348.10 327.50 327.50 1.2M
2021-03-18 343.00 346.00 331.50 336.50 0.4M
2021-03-17 352.00 352.00 336.56 339.50 0.3M
2021-03-16 350.80 357.65 346.00 347.50 0.5M
2021-03-15 342.50 355.00 341.50 349.00 0.7M
2021-03-12 352.00 352.00 339.00 342.00 0.3M
2021-03-11 342.50 348.50 342.00 344.50 0.6M
2021-03-10 336.00 346.90 336.00 343.00 0.7M
2021-03-09 337.50 345.50 332.25 343.50 0.7M
2021-03-08 322.00 332.00 318.53 332.00 1.5M
2021-03-05 330.00 330.00 314.50 315.00 0.4M
2021-03-04 323.50 330.00 319.00 328.50 1.0M
2021-03-03 317.50 340.50 312.00 322.50 1.7M
2021-03-02 311.00 314.00 305.84 311.00 0.6M
2021-03-01 310.00 352.00 307.50 310.50 2.7M
2021-02-26 289.50 296.50 287.50 289.50 0.3M
2021-02-25 290.00 298.00 290.00 296.50 0.4M
2021-02-24 291.50 298.50 286.60 295.00 0.8M
2021-02-23 279.00 289.50 274.00 285.00 0.5M
2021-02-22 271.00 277.50 263.50 275.00 0.3M
2021-02-19 276.50 276.50 266.50 268.50 0.3M
2021-02-18 267.93 275.50 266.50 270.00 0.4M
2021-02-17 273.00 277.00 266.50 266.50 0.6M
2021-02-16 276.62 279.73 273.50 274.00 0.5M
2021-02-15 267.90 284.00 264.00 276.00 1.2M
2021-02-12 256.50 268.50 256.50 267.50 0.3M
2021-02-11 263.00 264.50 258.00 261.00 0.3M
2021-02-10 269.00 274.00 258.50 259.00 0.6M
2021-02-09 273.50 276.00 254.50 269.50 0.5M
2021-02-08 294.50 298.00 277.00 277.00 0.3M
2021-02-05 284.40 295.50 276.00 292.50 0.4M
2021-02-04 289.00 289.00 277.00 282.50 0.2M
2021-02-03 285.50 286.00 277.50 283.00 0.4M
2021-02-02 283.33 284.50 276.00 279.50 0.2M
2021-02-01 279.00 287.60 271.00 284.00 0.3M
2021-01-29 279.00 279.00 269.27 272.50 0.3M
2021-01-28 277.10 279.50 266.50 275.50 0.3M
2021-01-27 274.00 282.50 268.50 278.50 0.5M
2021-01-26 278.50 278.50 265.50 270.00 0.2M
2021-01-25 278.00 280.00 259.60 275.50 0.9M
2021-01-22 287.00 293.50 274.00 278.50 0.5M
2021-01-21 299.00 299.50 287.00 292.50 0.2M
2021-01-20 295.00 299.04 291.50 295.50 0.2M
2021-01-19 296.00 300.00 294.50 295.50 3.1M
2021-01-18 292.50 299.50 292.50 297.00 0.4M
2021-01-15 295.00 300.00 294.50 299.00 1.6M
2021-01-14 282.00 303.00 279.50 299.50 1.0M
2021-01-13 283.40 285.50 273.00 277.50 0.4M
2021-01-12 290.50 290.50 276.00 282.00 0.3M
2021-01-11 300.00 303.50 278.50 284.00 0.6M
2021-01-08 285.50 298.50 282.50 295.50 0.4M
2021-01-07 272.50 284.00 272.50 284.00 0.4M
2021-01-06 277.50 281.50 268.50 278.00 0.4M
2021-01-05 258.50 272.00 256.50 272.00 0.7M
2021-01-04 264.06 271.58 260.00 261.50 0.4M