Hilton Food Group (HFG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hilton Food Group

Date Open High Low Close* Volume
23/11/2018 930.00p 932.00p 926.00p 926.00p 20893
22/11/2018 914.00p 932.00p 914.00p 924.00p 14949
21/11/2018 900.00p 930.00p 900.00p 930.00p 138908
20/11/2018 900.00p 936.00p 900.00p 916.00p 13151
19/11/2018 900.00p 944.00p 900.00p 936.00p 139176
16/11/2018 920.00p 944.00p 902.00p 944.00p 20297
15/11/2018 940.00p 940.00p 894.00p 918.00p 30424
14/11/2018 944.00p 944.00p 932.00p 936.00p 42837
13/11/2018 910.00p 942.00p 910.00p 936.00p 98999
12/11/2018 936.00p 936.00p 916.00p 916.00p 25054
09/11/2018 914.00p 944.00p 914.00p 934.00p 26654
08/11/2018 922.00p 950.00p 922.00p 950.00p 37339
07/11/2018 928.00p 940.00p 922.00p 940.00p 19570
06/11/2018 926.00p 930.00p 918.00p 924.00p 18165
05/11/2018 930.00p 940.00p 920.00p 924.00p 12684
02/11/2018 920.00p 946.00p 902.00p 936.00p 75889
01/11/2018 912.00p 920.00p 892.00p 912.00p 66095
31/10/2018 926.00p 928.00p 912.00p 922.00p 37397
30/10/2018 920.00p 922.00p 906.00p 914.00p 8685
29/10/2018 916.00p 928.00p 900.00p 902.00p 22504
26/10/2018 922.00p 928.00p 913.70p 914.00p 13828
25/10/2018 914.00p 930.00p 914.00p 922.00p 6752
24/10/2018 926.00p 926.00p 908.00p 916.00p 83929
23/10/2018 920.00p 958.00p 912.00p 914.00p 43523
22/10/2018 914.00p 940.00p 914.00p 926.00p 106489
19/10/2018 930.00p 930.00p 910.00p 930.00p 3944
18/10/2018 926.00p 930.00p 916.04p 928.00p 13004
17/10/2018 902.00p 930.00p 882.00p 914.00p 167777
16/10/2018 918.00p 920.00p 900.00p 906.00p 26636
15/10/2018 922.00p 922.00p 900.00p 914.00p 25777
12/10/2018 936.00p 945.00p 920.00p 922.00p 13467
11/10/2018 940.00p 970.00p 926.00p 926.00p 84493
10/10/2018 982.00p 990.00p 960.00p 980.00p 151893
09/10/2018 956.00p 982.00p 956.00p 982.00p 79029
08/10/2018 976.00p 980.00p 964.00p 980.00p 30428
05/10/2018 980.00p 980.00p 964.00p 974.00p 13359
04/10/2018 988.00p 993.60p 964.00p 966.00p 11124
03/10/2018 990.00p 1,000.00p 974.00p 990.00p 34651
02/10/2018 974.00p 990.00p 971.00p 978.00p 81862
01/10/2018 980.00p 980.00p 956.00p 978.00p 28927
28/09/2018 958.00p 988.00p 940.00p 964.00p 22627
27/09/2018 1,000.00p 1,000.00p 960.00p 964.00p 6864
26/09/2018 960.00p 980.00p 960.00p 974.00p 5595
25/09/2018 980.00p 994.00p 968.00p 970.00p 131531
24/09/2018 970.00p 994.00p 970.00p 970.00p 79772
21/09/2018 980.00p 980.00p 972.00p 976.00p 138466
20/09/2018 980.00p 984.00p 972.00p 976.00p 32585
19/09/2018 994.00p 994.00p 980.00p 980.00p 24201
18/09/2018 980.00p 1,010.00p 980.00p 988.00p 11633
17/09/2018 998.00p 1,015.00p 988.00p 1,005.00p 7907
14/09/2018 984.00p 998.00p 982.00p 998.00p 14720
13/09/2018 1,010.00p 1,020.00p 976.00p 982.00p 84314
12/09/2018 988.00p 1,005.00p 970.00p 1,005.00p 74308
11/09/2018 954.00p 990.00p 952.00p 990.00p 175811
10/09/2018 958.00p 960.00p 938.00p 940.00p 45999
07/09/2018 920.00p 960.00p 920.00p 958.00p 21048
06/09/2018 920.00p 954.00p 920.00p 944.00p 21644
05/09/2018 948.00p 956.00p 924.26p 952.00p 29670
04/09/2018 936.00p 950.00p 932.00p 938.00p 99177
03/09/2018 902.00p 938.00p 902.00p 936.00p 17068
31/08/2018 938.00p 940.00p 904.00p 914.00p 22751
30/08/2018 912.00p 938.00p 912.00p 938.00p 25561
29/08/2018 922.00p 930.00p 916.00p 920.00p 9284
28/08/2018 936.00p 940.00p 922.00p 930.00p 8595
24/08/2018 930.00p 938.00p 916.00p 934.00p 12895
23/08/2018 938.00p 952.00p 915.68p 938.00p 114642
22/08/2018 920.00p 938.00p 914.00p 930.00p 10353
21/08/2018 930.00p 942.00p 922.00p 936.00p 7247
20/08/2018 920.00p 960.00p 920.00p 932.00p 14630
17/08/2018 920.00p 948.00p 918.00p 940.00p 16270
16/08/2018 940.00p 950.68p 912.00p 922.00p 34046
15/08/2018 968.00p 968.00p 950.00p 954.00p 135114
14/08/2018 960.00p 980.00p 950.00p 954.00p 58506
13/08/2018 986.00p 990.00p 972.00p 974.00p 47048
10/08/2018 970.00p 996.00p 970.00p 988.00p 76275
09/08/2018 966.00p 988.00p 952.00p 982.00p 46079
08/08/2018 960.00p 980.00p 960.00p 970.00p 90669
07/08/2018 964.00p 980.00p 962.00p 962.00p 27562
06/08/2018 976.00p 980.00p 970.56p 974.00p 7157
03/08/2018 968.00p 990.00p 966.00p 972.00p 17842
02/08/2018 978.00p 986.00p 964.00p 968.00p 11866
01/08/2018 954.00p 980.00p 952.00p 980.00p 89617
31/07/2018 968.00p 988.00p 956.00p 956.00p 27639
30/07/2018 966.00p 982.00p 962.00p 968.00p 36183
27/07/2018 962.00p 974.00p 956.00p 970.00p 75244
26/07/2018 968.00p 978.00p 956.00p 962.00p 43561
25/07/2018 962.00p 966.20p 956.00p 956.00p 108704
24/07/2018 976.00p 986.00p 956.00p 960.00p 17537
23/07/2018 972.00p 990.00p 968.00p 972.00p 6306
20/07/2018 978.00p 990.00p 950.00p 980.00p 26562
19/07/2018 988.00p 990.00p 971.11p 978.00p 40845
18/07/2018 978.00p 998.00p 966.00p 972.00p 71626
17/07/2018 950.00p 980.00p 950.00p 950.00p 84774
16/07/2018 962.00p 962.00p 950.00p 954.00p 18161
13/07/2018 960.00p 960.00p 940.00p 942.00p 101984
12/07/2018 956.00p 960.00p 956.00p 958.00p 92808
11/07/2018 946.00p 958.00p 946.00p 952.00p 13033
10/07/2018 952.00p 963.63p 952.00p 958.00p 21915
09/07/2018 966.00p 966.00p 950.00p 952.00p 21778
06/07/2018 968.00p 968.00p 950.00p 950.00p 39919
05/07/2018 990.00p 990.00p 952.00p 956.00p 19523
04/07/2018 972.00p 978.00p 964.00p 978.00p 71856
03/07/2018 976.00p 992.00p 972.00p 978.00p 243863
02/07/2018 982.00p 1,000.00p 976.00p 976.00p 56628
29/06/2018 998.00p 998.00p 966.00p 994.00p 63870
28/06/2018 970.00p 988.00p 932.00p 982.00p 964082
27/06/2018 964.00p 976.00p 964.00p 972.00p 12451
26/06/2018 960.00p 980.00p 960.00p 966.00p 43295
25/06/2018 958.00p 990.00p 940.00p 962.00p 133930
22/06/2018 938.00p 962.00p 932.00p 962.00p 269792
21/06/2018 938.00p 938.00p 920.00p 920.00p 8193
20/06/2018 930.00p 940.00p 924.00p 930.00p 32749
19/06/2018 920.00p 932.00p 912.00p 918.00p 20386
18/06/2018 902.00p 926.00p 902.00p 910.00p 5795
15/06/2018 920.00p 932.00p 920.00p 928.00p 103784
14/06/2018 916.00p 918.00p 904.00p 914.00p 8242
13/06/2018 918.00p 926.00p 910.00p 910.00p 9157
12/06/2018 918.00p 926.00p 900.00p 916.00p 97096
11/06/2018 924.00p 925.00p 910.00p 910.00p 167148
08/06/2018 930.00p 934.32p 912.00p 920.00p 149768
07/06/2018 904.00p 920.66p 900.00p 914.00p 11715
06/06/2018 942.00p 942.88p 902.00p 912.00p 60261
05/06/2018 930.00p 940.66p 923.44p 940.00p 8723
04/06/2018 920.00p 940.00p 910.00p 932.00p 17201
01/06/2018 918.00p 930.00p 905.00p 920.00p 102513
31/05/2018 914.00p 920.00p 896.00p 912.00p 32475
30/05/2018 900.00p 920.00p 900.00p 920.00p 59872
29/05/2018 902.00p 908.00p 900.00p 900.00p 12506
25/05/2018 900.00p 910.00p 900.00p 900.00p 8463
24/05/2018 920.00p 920.00p 900.00p 900.00p 8892
23/05/2018 910.00p 926.00p 900.14p 914.00p 33095
22/05/2018 902.00p 916.00p 900.00p 906.00p 35984
21/05/2018 912.00p 921.00p 900.00p 912.00p 173833
18/05/2018 922.00p 928.00p 900.00p 912.00p 7702
17/05/2018 908.00p 923.50p 880.00p 906.00p 22822
16/05/2018 904.00p 930.00p 902.00p 930.00p 6263
15/05/2018 890.00p 920.00p 890.00p 912.00p 39189
14/05/2018 910.00p 910.00p 894.00p 898.00p 173057
11/05/2018 902.00p 905.00p 892.00p 902.00p 3174
10/05/2018 910.00p 910.00p 894.00p 902.00p 13511
09/05/2018 902.00p 909.28p 898.00p 904.00p 4862
08/05/2018 892.00p 900.00p 884.00p 898.00p 156937
04/05/2018 890.00p 900.00p 870.00p 884.00p 25485
03/05/2018 898.00p 910.00p 880.00p 886.00p 13320
02/05/2018 872.00p 906.00p 870.00p 880.00p 81995
01/05/2018 870.00p 886.40p 870.00p 880.00p 6644
30/04/2018 876.00p 890.00p 870.00p 886.00p 8179
27/04/2018 852.00p 890.00p 851.52p 878.00p 21154
26/04/2018 878.00p 878.00p 854.00p 864.00p 6602
25/04/2018 854.00p 872.60p 854.00p 856.00p 1002
24/04/2018 868.00p 870.00p 862.00p 862.00p 10888
23/04/2018 864.00p 866.00p 842.00p 858.00p 59288
20/04/2018 870.00p 870.00p 840.00p 852.00p 16662
19/04/2018 850.00p 870.00p 850.00p 870.00p 20083
18/04/2018 846.00p 850.00p 840.00p 850.00p 70828
17/04/2018 854.00p 868.00p 840.00p 842.00p 103808
16/04/2018 842.00p 860.00p 840.00p 852.00p 2848
13/04/2018 846.00p 860.00p 842.00p 860.00p 17087
12/04/2018 846.00p 860.00p 840.00p 846.00p 62390
11/04/2018 844.00p 860.00p 842.00p 860.00p 10028
10/04/2018 844.00p 846.00p 822.00p 838.00p 103431
09/04/2018 838.00p 846.00p 832.00p 844.00p 48758
06/04/2018 830.00p 838.00p 820.00p 834.00p 4734
05/04/2018 830.00p 830.50p 820.00p 830.00p 83689
04/04/2018 820.00p 840.00p 812.00p 838.00p 54355
03/04/2018 838.00p 840.00p 802.00p 840.00p 57043
29/03/2018 810.00p 830.00p 800.00p 830.00p 183331
28/03/2018 780.00p 810.00p 780.00p 800.00p 101065
27/03/2018 782.00p 790.00p 770.00p 770.00p 7035
26/03/2018 776.00p 788.72p 776.00p 788.00p 969
23/03/2018 766.00p 790.00p 760.36p 780.00p 26094
22/03/2018 802.00p 816.22p 760.00p 766.00p 30475
21/03/2018 800.00p 820.00p 800.00p 804.00p 5170
20/03/2018 806.00p 826.22p 798.00p 800.00p 38558
19/03/2018 806.00p 816.22p 800.00p 806.00p 4248
16/03/2018 818.00p 822.00p 802.00p 802.00p 62671
15/03/2018 816.00p 828.00p 814.00p 824.00p 5275
14/03/2018 820.00p 837.80p 814.00p 816.00p 2958
13/03/2018 822.00p 832.00p 816.87p 830.00p 19685
12/03/2018 824.00p 836.00p 822.00p 830.00p 33411
09/03/2018 848.00p 848.00p 821.25p 824.00p 62221
08/03/2018 834.00p 834.00p 810.00p 810.00p 15523
07/03/2018 838.00p 838.00p 818.00p 830.00p 9512
06/03/2018 838.00p 838.00p 812.00p 830.00p 123500
05/03/2018 840.00p 840.00p 820.00p 826.00p 14632
02/03/2018 820.00p 828.00p 820.00p 822.00p 28999
01/03/2018 820.00p 830.00p 812.00p 822.00p 4461
28/02/2018 828.00p 830.00p 810.00p 820.00p 41202
27/02/2018 816.00p 836.00p 800.00p 800.00p 25782
26/02/2018 830.00p 836.00p 826.80p 830.00p 16714
23/02/2018 832.00p 833.50p 828.00p 830.00p 1120
22/02/2018 830.00p 834.00p 826.00p 828.00p 38317
21/02/2018 816.00p 834.00p 806.56p 824.00p 59588
20/02/2018 800.00p 830.00p 800.00p 806.00p 8396
19/02/2018 830.00p 830.00p 816.00p 830.00p 15218
16/02/2018 824.00p 826.00p 804.00p 820.00p 25026
15/02/2018 802.00p 828.00p 800.00p 820.00p 6218
14/02/2018 812.00p 826.00p 800.00p 808.00p 35531
13/02/2018 820.00p 836.00p 820.00p 830.00p 41726
12/02/2018 820.00p 841.00p 820.00p 820.00p 34127

*Close Price adjusted for both dividends and splits