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
20/10/2017 826.50p 838.00p 825.00p 830.50p 5833
19/10/2017 840.00p 845.50p 825.50p 832.00p 19677
18/10/2017 790.00p 850.00p 782.20p 840.00p 86394
17/10/2017 791.00p 791.00p 786.19p 789.00p 20104
16/10/2017 792.00p 798.00p 771.50p 773.00p 14353
13/10/2017 791.00p 795.00p 789.00p 789.00p 9727
12/10/2017 784.00p 804.00p 784.00p 789.50p 5650
11/10/2017 758.50p 786.50p 757.50p 780.50p 16266
10/10/2017 752.00p 765.00p 752.00p 761.50p 6250
09/10/2017 752.50p 764.00p 752.50p 760.50p 9611
06/10/2017 760.50p 762.00p 745.50p 759.50p 17407
05/10/2017 756.00p 770.00p 756.00p 763.00p 6107
04/10/2017 741.50p 759.00p 740.00p 750.00p 19631
03/10/2017 752.00p 752.00p 741.00p 741.00p 5243
02/10/2017 739.50p 752.00p 739.50p 751.00p 9116
29/09/2017 745.00p 750.00p 726.00p 726.00p 11958
28/09/2017 743.50p 751.50p 743.00p 744.00p 1532
27/09/2017 753.50p 756.50p 740.00p 740.00p 19297
26/09/2017 749.50p 770.00p 749.50p 759.50p 6862
25/09/2017 742.50p 749.50p 740.00p 741.50p 1804
22/09/2017 745.00p 745.00p 735.00p 744.75p 1961
21/09/2017 741.50p 741.50p 735.00p 736.50p 1069
20/09/2017 742.00p 748.50p 739.25p 739.25p 402
19/09/2017 749.50p 750.00p 742.00p 744.00p 1552
18/09/2017 769.50p 769.50p 720.00p 750.50p 40049
15/09/2017 742.50p 752.00p 734.00p 741.50p 22650
14/09/2017 747.00p 756.50p 740.00p 742.00p 3774
13/09/2017 750.00p 768.00p 745.00p 747.00p 21454
12/09/2017 751.00p 766.00p 751.00p 755.00p 42996
11/09/2017 750.50p 770.00p 750.50p 755.50p 3344
08/09/2017 770.00p 770.00p 750.00p 751.00p 1215
07/09/2017 759.50p 767.50p 759.50p 767.50p 3365
06/09/2017 789.00p 789.00p 760.50p 768.00p 8957
05/09/2017 759.00p 772.00p 750.00p 759.50p 5147
04/09/2017 755.00p 783.50p 755.00p 760.00p 2520
01/09/2017 750.50p 789.00p 750.50p 769.50p 11761
31/08/2017 741.50p 772.00p 741.50p 770.50p 1225
30/08/2017 761.50p 768.00p 755.00p 755.50p 17978
29/08/2017 754.00p 757.50p 750.50p 757.00p 2966
25/08/2017 757.50p 757.50p 754.00p 755.75p 663
24/08/2017 770.00p 770.50p 757.75p 757.75p 9128
23/08/2017 769.50p 770.50p 764.50p 764.50p 3906
22/08/2017 769.50p 787.00p 759.50p 786.00p 15140
21/08/2017 741.00p 764.00p 735.00p 740.50p 7537
18/08/2017 750.00p 775.00p 741.00p 741.00p 3172
17/08/2017 755.00p 774.50p 755.00p 755.50p 4815
16/08/2017 760.00p 760.00p 755.00p 755.00p 9516
15/08/2017 762.50p 762.50p 755.00p 755.00p 4067
14/08/2017 766.50p 775.00p 755.00p 762.50p 1509
11/08/2017 769.00p 769.00p 758.50p 758.50p 2207
10/08/2017 771.00p 771.00p 755.00p 759.00p 4011
09/08/2017 765.00p 765.00p 755.00p 761.50p 2466
08/08/2017 752.50p 775.00p 752.50p 764.50p 1678
07/08/2017 751.50p 778.00p 751.50p 759.00p 4751
04/08/2017 765.00p 772.00p 750.00p 757.50p 13485
03/08/2017 739.50p 753.00p 721.00p 752.50p 67772
02/08/2017 674.00p 727.50p 674.00p 705.00p 25429
01/08/2017 679.00p 681.00p 670.50p 681.00p 2183
31/07/2017 675.50p 679.00p 672.50p 675.50p 3213
28/07/2017 687.50p 688.00p 679.50p 680.00p 3718
27/07/2017 685.00p 700.00p 681.50p 684.00p 6057
26/07/2017 703.50p 705.00p 689.50p 690.00p 9271
25/07/2017 703.00p 703.00p 685.00p 690.50p 4949
24/07/2017 722.00p 722.00p 690.50p 701.50p 69582
21/07/2017 720.00p 726.00p 704.50p 708.00p 15494
20/07/2017 727.50p 739.50p 709.00p 715.50p 14151
19/07/2017 730.00p 730.00p 720.00p 726.50p 5222
18/07/2017 730.50p 732.00p 723.50p 730.50p 5896
17/07/2017 727.00p 733.50p 726.00p 733.50p 2380
14/07/2017 729.50p 738.50p 723.00p 735.50p 5777
13/07/2017 731.00p 731.50p 728.50p 731.50p 1208
12/07/2017 726.50p 738.50p 720.00p 735.50p 7403
11/07/2017 730.00p 733.50p 725.00p 728.00p 2469
10/07/2017 734.50p 740.00p 731.00p 732.50p 1140
07/07/2017 730.50p 737.50p 730.00p 735.00p 4318
06/07/2017 715.00p 733.50p 715.00p 728.00p 4938
05/07/2017 713.50p 730.00p 713.50p 729.50p 30340
04/07/2017 720.00p 732.00p 720.00p 723.50p 55179
03/07/2017 732.00p 737.50p 720.50p 722.00p 16297
30/06/2017 719.50p 738.00p 718.50p 738.00p 10329
29/06/2017 718.00p 720.00p 715.00p 716.50p 4505
28/06/2017 715.50p 720.00p 705.50p 719.00p 27273
27/06/2017 716.00p 721.00p 716.00p 717.00p 15615
26/06/2017 725.00p 725.00p 713.50p 717.00p 22427
23/06/2017 724.50p 740.00p 724.50p 730.00p 31615
22/06/2017 732.00p 738.00p 720.50p 729.50p 16912
21/06/2017 745.50p 745.50p 730.00p 730.00p 27382
20/06/2017 737.00p 747.00p 723.50p 743.00p 49424
19/06/2017 749.50p 750.00p 718.00p 737.00p 34663
16/06/2017 761.50p 767.50p 726.50p 726.50p 2736682
15/06/2017 774.50p 774.50p 730.00p 744.50p 282315
14/06/2017 751.00p 784.50p 744.50p 754.00p 160325
13/06/2017 725.00p 807.50p 725.00p 745.00p 103174
12/06/2017 769.50p 769.50p 730.75p 745.50p 10015
09/06/2017 756.00p 756.00p 732.50p 741.50p 57749
08/06/2017 740.00p 753.00p 731.00p 734.50p 28907
07/06/2017 762.00p 762.00p 734.00p 751.00p 14966
06/06/2017 761.50p 770.00p 747.98p 749.50p 20973
05/06/2017 755.50p 765.00p 752.60p 761.00p 2181
02/06/2017 770.00p 784.00p 759.50p 778.00p 11218
01/06/2017 769.50p 790.00p 750.00p 770.00p 49733
31/05/2017 770.00p 798.00p 754.50p 761.00p 26729
30/05/2017 757.00p 769.00p 751.00p 768.50p 22922
26/05/2017 764.50p 764.50p 744.00p 749.50p 6832
25/05/2017 750.00p 750.00p 742.00p 742.00p 255464
24/05/2017 740.00p 761.80p 736.50p 745.00p 13620
23/05/2017 752.00p 770.50p 742.00p 745.00p 133716
22/05/2017 764.00p 765.60p 748.00p 748.00p 70569
19/05/2017 755.50p 770.00p 755.50p 770.00p 6459
18/05/2017 763.50p 763.50p 756.00p 757.50p 2702
17/05/2017 753.50p 770.00p 753.50p 770.00p 6126
16/05/2017 747.50p 777.00p 747.50p 769.50p 7056
15/05/2017 753.00p 779.04p 753.00p 770.00p 4976
12/05/2017 756.50p 769.00p 745.00p 760.00p 26768
11/05/2017 735.00p 770.00p 735.00p 756.50p 10018
10/05/2017 776.50p 780.00p 760.00p 760.00p 8525
09/05/2017 747.00p 779.50p 747.00p 767.00p 13518
08/05/2017 750.50p 757.50p 744.00p 744.00p 3762
05/05/2017 745.50p 766.65p 735.00p 754.00p 8664
04/05/2017 764.50p 764.50p 749.00p 750.00p 2049
03/05/2017 750.00p 772.00p 734.92p 750.00p 12649
02/05/2017 772.00p 777.90p 762.50p 767.50p 30104
28/04/2017 759.00p 776.50p 748.96p 769.50p 25821
27/04/2017 730.00p 753.50p 730.00p 753.50p 43453
26/04/2017 749.00p 755.00p 735.50p 738.00p 14362
25/04/2017 750.00p 755.34p 723.70p 749.00p 17237
24/04/2017 725.00p 745.00p 724.65p 745.00p 47374
21/04/2017 720.00p 720.00p 685.00p 718.00p 24938
20/04/2017 727.00p 730.00p 712.85p 718.50p 7594
19/04/2017 740.00p 740.00p 720.00p 720.50p 68398
18/04/2017 717.00p 748.00p 706.68p 748.00p 10920
13/04/2017 750.00p 750.00p 707.00p 714.50p 9440
12/04/2017 700.00p 736.50p 695.87p 725.50p 82808
11/04/2017 675.00p 700.00p 666.55p 699.50p 55392
10/04/2017 673.50p 686.50p 663.00p 675.00p 27127
07/04/2017 669.50p 679.50p 665.00p 679.50p 47590
06/04/2017 670.00p 673.50p 655.00p 673.50p 34390
05/04/2017 663.00p 675.00p 657.15p 672.00p 73851
04/04/2017 640.00p 663.00p 640.00p 663.00p 11334
03/04/2017 638.50p 653.45p 638.50p 638.50p 291618
31/03/2017 655.00p 663.40p 645.50p 645.50p 204399
30/03/2017 640.00p 667.50p 640.00p 660.00p 57934
29/03/2017 640.00p 644.35p 638.00p 641.00p 8315
28/03/2017 644.50p 649.27p 644.50p 649.00p 1348
27/03/2017 640.00p 655.37p 640.00p 650.00p 14409
24/03/2017 656.50p 663.35p 640.00p 641.00p 8222
23/03/2017 659.50p 671.50p 638.50p 657.00p 22790
22/03/2017 660.00p 670.00p 651.80p 653.00p 3836
21/03/2017 654.00p 660.00p 625.00p 652.00p 22676
20/03/2017 640.00p 649.05p 640.00p 640.50p 43337
17/03/2017 638.00p 647.50p 630.85p 647.50p 2690
16/03/2017 643.00p 643.00p 620.00p 623.50p 15740
15/03/2017 626.50p 641.30p 625.57p 631.25p 3305
14/03/2017 649.50p 649.50p 640.00p 640.00p 117142
13/03/2017 634.00p 658.00p 631.16p 640.00p 6701
10/03/2017 656.50p 658.00p 645.00p 648.00p 8080
09/03/2017 628.00p 656.00p 623.20p 646.50p 46657
08/03/2017 630.00p 630.00p 620.00p 624.50p 25534
07/03/2017 628.00p 628.00p 622.60p 626.50p 3070
06/03/2017 628.00p 630.22p 624.80p 626.50p 7936
03/03/2017 638.50p 640.00p 620.00p 636.50p 14600
02/03/2017 620.00p 634.00p 613.00p 624.50p 21985
01/03/2017 639.50p 640.46p 625.00p 626.00p 9772
28/02/2017 639.00p 641.00p 624.00p 625.50p 43884
27/02/2017 635.00p 653.96p 629.00p 638.00p 22604
24/02/2017 662.00p 662.00p 650.00p 662.00p 1525
23/02/2017 654.00p 654.00p 650.34p 654.00p 1042
22/02/2017 655.50p 656.31p 640.50p 646.50p 813105
21/02/2017 635.00p 657.00p 635.00p 656.00p 11200
20/02/2017 635.00p 660.00p 635.00p 652.00p 13429
17/02/2017 660.00p 665.00p 643.30p 650.00p 38262
16/02/2017 640.00p 644.56p 632.00p 635.00p 62661
15/02/2017 659.00p 659.00p 640.00p 640.00p 11712
14/02/2017 670.00p 670.00p 645.00p 650.00p 8419
13/02/2017 659.00p 665.00p 659.00p 663.00p 6732
10/02/2017 655.50p 668.00p 650.00p 652.00p 8816
09/02/2017 667.00p 675.82p 650.00p 663.50p 26779
08/02/2017 700.00p 700.00p 670.00p 677.50p 17930
07/02/2017 680.00p 693.50p 680.00p 680.50p 6834
06/02/2017 672.50p 683.50p 668.00p 674.50p 282105
03/02/2017 677.50p 682.94p 670.00p 671.50p 3145
02/02/2017 670.00p 700.00p 665.00p 669.00p 23599
01/02/2017 655.00p 670.50p 655.00p 663.50p 924698
31/01/2017 672.00p 674.50p 655.00p 667.50p 87881
30/01/2017 665.00p 665.00p 655.00p 655.00p 19834
27/01/2017 652.50p 658.00p 650.00p 658.00p 2241
26/01/2017 655.50p 660.50p 650.00p 653.50p 5075
25/01/2017 651.50p 665.50p 651.50p 660.00p 6750
24/01/2017 665.00p 666.07p 652.00p 652.00p 4808
23/01/2017 655.00p 665.12p 650.50p 651.00p 9707
20/01/2017 664.50p 664.50p 653.00p 664.50p 4866
19/01/2017 639.50p 665.00p 639.50p 648.50p 11963
18/01/2017 655.00p 655.00p 640.00p 645.50p 8601
17/01/2017 665.00p 669.01p 644.00p 644.00p 20555
16/01/2017 684.00p 688.37p 655.00p 660.50p 113904
13/01/2017 678.00p 689.50p 667.00p 678.50p 1934679
12/01/2017 660.00p 670.00p 657.00p 667.00p 170817
11/01/2017 655.00p 674.00p 625.00p 632.50p 25631
10/01/2017 684.50p 684.50p 658.00p 661.00p 14698
09/01/2017 689.50p 696.37p 680.00p 680.00p 162786

*Close Price adjusted for both dividends and splits