Halfords Group PLC

HFD
🏛️ 英国 →
142.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 207.00 210.80 205.60 209.00 0.2M
2022-12-29 200.40 208.20 199.27 207.00 1.4M
2022-12-28 197.42 205.20 196.20 204.20 0.2M
2022-12-23 193.47 201.20 193.47 200.60 0.3M
2022-12-22 197.63 199.90 194.90 197.00 0.4M
2022-12-21 192.90 198.50 191.60 197.50 0.3M
2022-12-20 187.58 191.70 184.90 191.30 0.3M
2022-12-19 188.60 191.00 185.28 187.60 0.2M
2022-12-16 186.30 189.30 181.40 187.90 0.8M
2022-12-15 190.08 195.00 186.51 190.90 0.5M
2022-12-14 191.55 195.30 188.30 195.30 0.3M
2022-12-13 191.00 194.60 183.80 190.70 1.1M
2022-12-12 193.50 193.50 183.90 187.40 0.8M
2022-12-09 195.40 195.40 189.90 190.50 0.2M
2022-12-08 195.56 201.40 192.40 192.40 0.6M
2022-12-07 195.30 200.40 195.30 196.20 0.2M
2022-12-06 204.80 204.80 193.20 198.10 0.5M
2022-12-05 197.11 205.60 197.10 199.40 0.4M
2022-12-02 201.20 202.40 196.60 198.40 0.3M
2022-12-01 192.10 200.00 192.10 197.40 0.3M
2022-11-30 195.20 197.10 191.67 194.80 0.7M
2022-11-29 203.40 204.60 194.00 195.90 0.5M
2022-11-28 208.00 215.00 197.60 198.40 2.2M
2022-11-25 207.80 215.00 207.80 212.60 1.2M
2022-11-24 202.80 212.00 200.00 211.00 1.4M
2022-11-23 198.50 205.13 182.00 198.10 2.3M
2022-11-22 212.20 215.00 206.20 213.60 0.7M
2022-11-21 210.00 210.00 204.40 208.40 0.4M
2022-11-18 207.60 207.60 201.40 205.20 0.5M
2022-11-17 205.80 207.11 201.80 203.60 0.3M
2022-11-16 210.24 210.40 196.19 202.00 0.7M
2022-11-15 213.75 214.80 202.80 208.20 0.8M
2022-11-14 212.20 213.60 204.40 211.80 0.7M
2022-11-11 203.67 210.60 201.18 209.00 1.1M
2022-11-10 196.04 203.81 192.70 202.00 0.6M
2022-11-09 205.00 205.00 193.90 196.40 0.5M
2022-11-08 198.30 202.00 192.40 202.00 1.0M
2022-11-07 193.00 200.40 188.84 196.90 0.9M
2022-11-04 183.12 193.10 180.10 192.00 0.9M
2022-11-03 177.70 183.60 177.70 181.10 0.3M
2022-11-02 183.70 186.60 178.80 182.10 1.0M
2022-11-01 179.80 187.49 176.66 187.30 1.5M
2022-10-31 175.70 179.60 170.00 176.30 1.2M
2022-10-28 176.19 176.90 170.63 171.30 0.3M
2022-10-27 183.90 184.10 171.50 174.70 0.4M
2022-10-26 173.30 182.19 173.30 180.00 0.6M
2022-10-25 159.50 177.30 158.30 176.80 2.2M
2022-10-24 158.00 162.30 158.00 160.00 1.1M
2022-10-21 168.00 168.00 158.70 159.40 0.9M
2022-10-20 166.25 168.90 163.35 165.30 0.3M
2022-10-19 172.40 172.40 165.00 165.60 0.3M
2022-10-18 170.40 173.70 169.70 170.80 0.6M
2022-10-17 170.00 173.50 162.40 169.50 1.0M
2022-10-14 163.80 176.90 163.80 172.80 0.8M
2022-10-13 165.20 172.40 161.10 167.50 0.6M
2022-10-12 162.00 165.00 159.20 161.30 0.6M
2022-10-11 167.23 168.10 161.20 164.30 0.5M
2022-10-10 165.64 168.00 164.20 166.50 0.8M
2022-10-07 171.30 171.30 164.30 167.40 1.1M
2022-10-06 165.00 168.80 160.80 168.80 1.2M
2022-10-05 145.25 162.00 142.77 160.70 1.2M
2022-10-04 137.35 143.50 136.90 143.40 0.7M
2022-10-03 133.00 137.50 129.30 136.60 0.8M
2022-09-30 123.90 133.30 123.90 131.80 0.7M
2022-09-29 134.90 138.50 124.90 126.50 0.7M
2022-09-28 137.56 140.70 127.70 137.30 0.6M
2022-09-27 143.20 145.60 136.60 137.00 0.6M
2022-09-26 148.00 148.00 139.80 141.20 0.9M
2022-09-23 151.80 157.10 145.50 147.90 0.5M
2022-09-22 156.80 157.70 151.30 154.00 0.6M
2022-09-21 149.60 155.80 149.30 154.30 1.0M
2022-09-20 160.20 160.20 148.20 150.20 0.8M
2022-09-16 153.10 158.90 153.00 156.90 0.5M
2022-09-15 152.30 156.00 149.50 154.40 0.5M
2022-09-14 150.70 155.30 148.40 150.60 0.5M
2022-09-13 160.39 161.90 152.90 154.10 0.5M
2022-09-12 152.20 160.68 152.20 160.30 0.8M
2022-09-09 147.00 156.65 145.60 154.70 0.6M
2022-09-08 150.60 153.70 147.60 150.00 0.9M
2022-09-07 136.70 159.40 135.30 154.30 2.5M
2022-09-06 136.57 140.10 133.20 133.50 0.7M
2022-09-05 134.14 135.10 129.40 134.00 0.5M
2022-09-02 131.92 135.80 128.67 132.70 1.2M
2022-09-01 133.00 133.64 127.89 130.20 0.5M
2022-08-31 125.20 130.90 125.20 130.60 0.7M
2022-08-30 126.00 132.20 124.80 127.40 0.6M
2022-08-26 124.80 130.90 124.00 124.70 0.8M
2022-08-25 129.90 134.40 126.60 127.80 0.5M
2022-08-24 128.70 135.50 124.50 130.50 1.4M
2022-08-23 149.70 152.80 124.20 128.30 4.5M
2022-08-22 158.60 159.80 152.00 153.40 1.2M
2022-08-19 158.40 161.70 155.10 156.70 0.6M
2022-08-18 165.63 168.21 160.70 161.30 0.6M
2022-08-17 174.00 174.60 162.00 162.60 0.9M
2022-08-16 164.15 173.05 164.15 170.80 3.1M
2022-08-15 170.20 170.90 165.20 165.50 0.3M
2022-08-12 163.32 169.00 163.32 166.90 0.4M
2022-08-11 168.10 171.40 164.80 164.90 1.6M
2022-08-10 171.00 172.90 169.30 172.00 0.7M
2022-08-09 174.52 175.00 169.40 170.00 0.9M
2022-08-08 175.20 175.20 170.00 173.20 0.4M
2022-08-05 178.11 181.40 173.40 173.60 0.5M
2022-08-04 180.21 181.60 172.80 175.60 0.4M
2022-08-03 174.40 177.70 167.70 176.80 0.5M
2022-08-02 168.50 172.90 168.40 170.80 1.9M
2022-08-01 176.10 176.10 169.94 172.30 0.5M
2022-07-29 171.60 175.50 169.40 172.10 0.7M
2022-07-28 170.60 170.60 165.20 167.50 0.4M
2022-07-27 165.10 167.60 163.90 166.80 0.5M
2022-07-26 173.90 173.90 161.40 164.40 1.1M
2022-07-25 173.00 174.30 167.50 170.40 0.4M
2022-07-22 168.40 174.30 168.40 170.90 0.3M
2022-07-21 172.70 173.55 169.30 172.00 0.5M
2022-07-20 164.55 170.90 164.55 170.10 0.7M
2022-07-19 159.30 167.41 158.07 167.40 0.6M
2022-07-18 160.40 164.60 157.71 163.00 0.6M
2022-07-15 154.00 157.50 152.00 157.50 0.6M
2022-07-14 155.50 155.50 150.10 152.50 1.0M
2022-07-13 155.00 155.00 151.30 154.60 0.5M
2022-07-12 152.70 153.08 149.30 152.40 0.3M
2022-07-11 160.10 160.10 148.10 152.00 0.6M
2022-07-08 157.00 157.80 152.00 156.30 3.8M
2022-07-07 149.80 154.65 148.70 154.50 0.9M
2022-07-06 144.50 150.90 144.50 149.10 0.6M
2022-07-05 153.00 153.70 144.71 147.00 3.3M
2022-07-04 148.60 152.10 145.50 151.10 1.3M
2022-07-01 138.90 147.60 138.90 146.00 0.9M
2022-06-30 147.30 147.30 137.70 142.90 1.3M
2022-06-29 157.30 157.30 145.40 147.20 1.2M
2022-06-28 151.40 155.50 149.70 154.70 2.0M
2022-06-27 144.50 152.00 144.50 152.00 2.8M
2022-06-24 144.68 145.40 140.50 144.20 1.1M
2022-06-23 142.40 146.40 138.90 144.10 1.4M
2022-06-22 152.40 152.40 141.60 145.20 1.0M
2022-06-21 151.60 155.99 148.80 148.80 1.4M
2022-06-20 156.20 158.40 149.80 153.40 0.9M
2022-06-17 142.40 156.80 141.30 156.80 4.5M
2022-06-16 178.50 180.60 137.20 142.80 8.5M
2022-06-15 205.60 205.60 195.90 197.50 0.8M
2022-06-14 204.40 206.60 198.60 201.20 0.4M
2022-06-13 210.00 210.00 200.80 204.40 0.5M
2022-06-10 210.00 214.60 207.80 208.60 0.4M
2022-06-09 223.20 223.20 213.60 214.00 0.5M
2022-06-08 222.40 222.40 215.20 220.00 0.8M
2022-06-07 222.60 225.00 216.40 219.00 0.4M
2022-06-06 224.60 230.20 221.60 224.60 0.4M
2022-06-01 225.60 226.60 222.40 223.60 0.5M
2022-05-31 234.40 234.40 224.16 224.20 1.7M
2022-05-30 228.00 233.80 225.00 229.40 0.5M
2022-05-27 222.00 225.40 216.60 223.40 2.0M
2022-05-26 221.20 221.20 213.60 217.80 1.3M
2022-05-25 208.00 218.20 208.00 216.80 0.7M
2022-05-24 212.80 214.40 208.00 213.00 2.1M
2022-05-23 217.33 220.40 212.00 213.80 0.2M
2022-05-20 215.00 217.06 212.80 215.00 0.2M
2022-05-19 220.00 220.00 207.60 212.00 0.7M
2022-05-18 222.00 222.00 216.40 217.60 0.4M
2022-05-17 222.67 227.20 219.20 220.40 0.9M
2022-05-16 225.66 227.40 216.80 223.00 0.6M
2022-05-13 221.80 231.55 221.80 227.80 0.4M
2022-05-12 219.40 227.80 219.00 227.80 1.1M
2022-05-11 225.20 226.00 221.20 226.00 0.7M
2022-05-10 225.00 225.00 220.00 223.80 0.4M
2022-05-09 219.80 223.80 218.00 223.80 0.6M
2022-05-06 224.11 225.80 218.20 221.40 0.4M
2022-05-05 225.00 228.40 221.20 221.20 1.8M
2022-05-04 230.00 230.40 221.06 222.80 1.0M
2022-05-03 221.60 229.80 221.60 226.00 1.2M
2022-04-29 225.00 230.60 224.60 226.40 0.5M
2022-04-28 227.00 228.60 222.20 224.80 0.5M
2022-04-27 225.20 230.00 220.20 221.40 0.7M
2022-04-26 242.40 244.40 229.20 229.20 0.7M
2022-04-25 240.96 243.60 234.60 241.20 0.4M
2022-04-22 247.40 247.40 241.60 242.80 0.2M
2022-04-21 240.40 251.00 240.40 246.80 0.5M
2022-04-20 246.64 248.40 243.20 246.60 0.3M
2022-04-19 245.20 252.60 245.00 249.60 0.3M
2022-04-14 248.40 253.60 247.60 251.80 0.3M
2022-04-13 252.40 254.60 249.20 253.00 0.5M
2022-04-12 237.40 251.81 234.40 251.20 0.6M
2022-04-11 250.40 250.40 242.10 243.20 0.4M
2022-04-08 251.00 251.00 242.60 244.60 0.4M
2022-04-07 246.89 252.20 243.80 244.00 0.4M
2022-04-06 250.52 251.60 243.40 247.20 0.6M
2022-04-05 266.60 266.60 248.40 250.00 0.6M
2022-04-04 260.20 266.19 255.40 261.40 0.6M
2022-04-01 248.13 264.40 244.00 259.20 0.9M
2022-03-31 266.80 266.80 238.40 246.00 1.1M
2022-03-30 270.80 270.80 258.80 259.40 0.5M
2022-03-29 261.20 271.80 260.07 271.80 2.9M
2022-03-28 255.48 265.00 254.40 261.20 0.6M
2022-03-25 251.60 258.20 251.60 258.20 0.3M
2022-03-24 252.00 257.20 249.00 254.40 0.8M
2022-03-23 255.80 260.88 252.60 254.20 0.2M
2022-03-22 254.00 262.65 254.00 259.40 0.3M
2022-03-21 262.20 268.00 255.40 260.00 0.2M
2022-03-18 272.00 272.00 260.80 267.20 1.8M
2022-03-17 272.40 272.45 260.60 265.40 0.3M
2022-03-16 258.05 267.18 256.60 264.40 0.5M
2022-03-15 261.40 261.40 252.00 254.00 0.5M
2022-03-14 243.39 258.80 238.71 258.80 0.6M
2022-03-11 246.80 251.80 240.00 243.40 0.5M
2022-03-10 245.60 245.60 234.40 241.80 0.4M
2022-03-09 234.20 243.80 230.80 242.80 0.5M
2022-03-08 232.20 233.40 220.00 229.40 1.5M
2022-03-07 229.20 232.80 212.40 227.00 1.2M
2022-03-04 249.09 250.20 233.80 233.80 0.6M
2022-03-03 264.60 264.60 247.40 249.00 0.3M
2022-03-02 268.60 268.60 254.20 261.40 0.4M
2022-03-01 282.00 282.00 261.40 261.40 0.4M
2022-02-28 270.20 278.00 268.00 278.00 0.5M
2022-02-25 271.29 280.00 271.29 277.20 0.3M
2022-02-24 275.00 276.63 264.96 269.40 0.5M
2022-02-23 283.40 286.80 278.00 278.00 0.3M
2022-02-22 291.40 291.40 281.80 284.40 0.4M
2022-02-21 293.74 295.40 288.17 290.00 0.3M
2022-02-18 296.93 297.20 290.80 293.00 0.4M
2022-02-17 306.80 306.80 295.80 295.80 0.3M
2022-02-16 305.00 307.20 299.20 302.80 0.5M
2022-02-15 304.52 315.80 303.40 304.20 0.7M
2022-02-14 302.60 306.20 292.30 304.00 0.7M
2022-02-11 312.00 313.60 305.60 310.00 0.4M
2022-02-10 309.20 320.20 309.20 315.20 0.3M
2022-02-09 312.80 317.40 305.80 314.20 0.7M
2022-02-08 318.40 318.40 304.80 305.60 0.7M
2022-02-07 313.00 313.40 309.40 310.60 0.3M
2022-02-04 322.60 322.60 306.60 308.40 0.6M
2022-02-03 322.88 323.40 312.20 315.00 0.6M
2022-02-02 336.86 336.86 322.80 322.80 0.4M
2022-02-01 326.60 340.20 326.60 334.40 1.0M
2022-01-31 327.50 330.20 325.00 327.00 0.8M
2022-01-28 324.00 329.20 324.00 325.20 0.6M
2022-01-27 318.80 327.60 314.40 326.00 1.0M
2022-01-26 326.40 330.80 319.00 319.00 0.4M
2022-01-25 338.00 338.00 319.00 321.00 0.4M
2022-01-24 348.80 348.80 327.80 329.20 1.5M
2022-01-21 346.58 348.00 338.60 340.00 1.2M
2022-01-20 350.00 350.00 343.00 345.40 0.6M
2022-01-19 356.80 356.80 341.80 347.00 3.2M
2022-01-18 356.80 358.80 344.20 346.00 1.4M
2022-01-17 359.10 359.40 351.00 358.00 0.4M
2022-01-14 361.72 363.80 356.00 357.00 0.4M
2022-01-13 366.60 366.80 336.60 364.00 1.0M
2022-01-12 353.60 365.00 353.60 362.00 0.4M
2022-01-11 348.00 364.00 348.00 360.00 0.4M
2022-01-10 353.00 365.40 353.00 356.20 0.6M
2022-01-07 364.80 364.80 353.60 359.40 0.4M
2022-01-06 367.80 367.80 354.96 357.40 0.3M
2022-01-05 354.00 366.41 353.60 359.00 0.5M
2022-01-04 350.60 367.60 346.00 358.60 0.8M