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
22/03/2016 544.50p 544.75p 530.00p 538.50p 9553
21/03/2016 545.00p 545.00p 529.50p 545.00p 8945
18/03/2016 525.00p 549.50p 521.50p 549.50p 26272
17/03/2016 530.00p 534.00p 520.00p 521.00p 8593
16/03/2016 528.00p 530.50p 521.52p 530.50p 2029
15/03/2016 528.00p 528.00p 520.00p 526.50p 3653
14/03/2016 530.00p 530.00p 520.00p 525.00p 1079
11/03/2016 530.00p 530.08p 526.50p 526.50p 1145
10/03/2016 528.50p 534.50p 520.00p 529.50p 7287
09/03/2016 528.50p 528.50p 520.00p 528.50p 12933
08/03/2016 535.00p 535.00p 520.00p 520.50p 6810
07/03/2016 529.50p 530.00p 520.00p 529.00p 5152
04/03/2016 525.00p 525.00p 515.00p 525.00p 5000
03/03/2016 519.50p 519.50p 508.75p 517.00p 4476
02/03/2016 530.00p 530.00p 515.00p 520.00p 2919
01/03/2016 530.00p 530.00p 520.00p 520.00p 3381
29/02/2016 515.00p 530.00p 510.00p 520.00p 22160
26/02/2016 525.00p 525.65p 510.00p 514.00p 8590
25/02/2016 510.50p 519.00p 510.00p 519.00p 27036
24/02/2016 505.00p 506.00p 505.00p 505.00p 2261
23/02/2016 515.50p 519.94p 511.00p 515.50p 2225
22/02/2016 529.50p 530.00p 515.00p 515.00p 2272
19/02/2016 530.00p 530.00p 515.00p 515.00p 737
18/02/2016 530.00p 530.00p 520.00p 529.00p 801724
17/02/2016 511.00p 515.50p 511.00p 511.00p 6131
16/02/2016 518.24p 518.24p 510.39p 515.25p 719104
15/02/2016 534.00p 534.00p 515.00p 515.00p 5757
12/02/2016 505.00p 538.50p 505.00p 516.00p 12143
11/02/2016 524.50p 524.50p 524.00p 524.00p 743
10/02/2016 515.00p 515.75p 510.00p 513.50p 6589
09/02/2016 534.50p 534.50p 510.50p 513.00p 9220
08/02/2016 520.00p 535.00p 520.00p 532.00p 7186
05/02/2016 540.00p 540.00p 505.00p 505.00p 9572
04/02/2016 530.50p 532.25p 520.00p 529.50p 10150
03/02/2016 533.00p 534.20p 525.00p 529.00p 68678
02/02/2016 530.00p 533.87p 530.00p 533.00p 4935
01/02/2016 530.00p 534.50p 520.00p 534.50p 3014
29/01/2016 530.00p 530.00p 521.00p 521.00p 5000
28/01/2016 530.00p 530.00p 516.26p 520.00p 16556
27/01/2016 520.00p 520.95p 517.50p 517.50p 2406
26/01/2016 520.00p 520.00p 515.00p 518.00p 10677
25/01/2016 520.50p 520.77p 501.60p 513.00p 16526
22/01/2016 520.00p 520.00p 515.00p 520.00p 4521
21/01/2016 530.00p 530.53p 510.00p 510.50p 9658
20/01/2016 535.00p 535.00p 530.00p 532.50p 11396
19/01/2016 545.00p 548.75p 530.00p 534.50p 13061
18/01/2016 550.00p 552.25p 540.90p 545.00p 2869
15/01/2016 555.00p 555.00p 542.00p 544.25p 6354
14/01/2016 545.00p 558.00p 540.50p 555.00p 16652
13/01/2016 556.00p 564.50p 554.80p 556.00p 51843
12/01/2016 550.00p 574.50p 545.00p 553.00p 20999
11/01/2016 546.50p 546.50p 541.52p 546.50p 239768
08/01/2016 550.00p 550.00p 538.50p 542.00p 210438
07/01/2016 545.00p 546.00p 539.40p 546.00p 3663
06/01/2016 537.00p 542.30p 525.00p 540.00p 8491
05/01/2016 530.00p 532.00p 530.00p 532.00p 2665
04/01/2016 535.00p 541.25p 530.00p 532.50p 8794
31/12/2015 540.00p 540.00p 531.00p 536.00p 2
30/12/2015 531.00p 531.00p 531.00p 531.00p 215
29/12/2015 515.00p 535.00p 515.00p 534.50p 926
24/12/2015 515.00p 528.00p 519.00p 528.00p 0
23/12/2015 515.00p 535.00p 515.00p 519.00p 1784
22/12/2015 530.00p 535.87p 510.00p 530.00p 17534
21/12/2015 540.00p 541.38p 535.50p 535.50p 2665
18/12/2015 530.00p 543.50p 530.00p 543.50p 2899
17/12/2015 530.00p 542.00p 530.00p 541.50p 3066
16/12/2015 550.00p 550.00p 540.00p 545.00p 4128
15/12/2015 550.00p 550.00p 540.00p 549.00p 2435
14/12/2015 544.50p 550.00p 533.00p 540.00p 309099
11/12/2015 543.00p 545.00p 532.50p 532.50p 5687
10/12/2015 542.00p 546.75p 542.00p 546.75p 923560
09/12/2015 546.00p 546.00p 543.35p 544.00p 1161
08/12/2015 537.00p 546.00p 537.00p 542.50p 11929
07/12/2015 528.00p 545.00p 528.00p 544.50p 3942
04/12/2015 535.00p 538.00p 530.00p 537.00p 5662
03/12/2015 535.00p 544.50p 529.50p 534.00p 25878
02/12/2015 534.50p 535.50p 528.60p 535.50p 5149
01/12/2015 522.50p 524.90p 519.00p 519.00p 8780
30/11/2015 519.00p 522.25p 517.50p 519.00p 7876
27/11/2015 525.00p 534.50p 518.00p 534.50p 11835
26/11/2015 518.00p 519.00p 516.00p 518.00p 779
25/11/2015 518.00p 530.00p 518.00p 523.50p 3749
24/11/2015 524.50p 524.50p 520.25p 520.25p 968
23/11/2015 520.00p 520.00p 515.50p 515.50p 645
20/11/2015 506.00p 515.50p 506.00p 515.50p 536
19/11/2015 525.00p 525.00p 510.55p 519.00p 2655
18/11/2015 519.00p 523.00p 518.00p 523.00p 2190
17/11/2015 520.00p 520.00p 508.12p 520.00p 76426
16/11/2015 521.00p 521.00p 516.00p 520.50p 3932
13/11/2015 520.00p 522.50p 520.00p 522.50p 3177
12/11/2015 535.00p 535.00p 518.44p 523.50p 14863
11/11/2015 505.00p 530.00p 499.00p 526.00p 26508
10/11/2015 495.00p 505.00p 486.10p 505.00p 10015
09/11/2015 485.00p 495.00p 478.00p 494.00p 7533
06/11/2015 485.00p 485.00p 478.25p 484.50p 2947
05/11/2015 475.00p 483.00p 460.00p 479.50p 114023
04/11/2015 465.00p 480.00p 465.00p 477.75p 1124
03/11/2015 475.00p 480.00p 470.00p 477.75p 2655
02/11/2015 465.00p 484.50p 465.00p 484.50p 719
30/10/2015 465.00p 478.00p 465.00p 465.00p 13632
29/10/2015 484.50p 484.50p 475.50p 484.50p 8
28/10/2015 478.00p 478.00p 475.50p 475.50p 3527
27/10/2015 475.50p 475.50p 465.00p 475.50p 8935
26/10/2015 479.25p 479.25p 465.00p 478.50p 978
23/10/2015 479.25p 482.00p 479.25p 481.00p 26600
22/10/2015 470.00p 480.00p 470.00p 472.00p 294
21/10/2015 465.00p 485.00p 465.00p 472.50p 1700
20/10/2015 474.75p 483.25p 468.00p 483.25p 1947
19/10/2015 481.00p 481.00p 480.38p 480.38p 0
16/10/2015 481.00p 481.00p 481.00p 481.00p 6
15/10/2015 475.00p 475.00p 475.00p 475.00p 327413
14/10/2015 480.00p 480.00p 468.50p 480.00p 349
13/10/2015 460.00p 476.29p 460.00p 466.50p 1963
12/10/2015 479.50p 479.50p 462.50p 479.50p 40532
09/10/2015 460.00p 462.50p 460.00p 462.50p 508
08/10/2015 460.00p 474.50p 460.00p 473.00p 430
07/10/2015 475.00p 475.00p 460.00p 474.50p 577
06/10/2015 475.00p 475.00p 475.00p 475.00p 330
05/10/2015 464.50p 470.06p 464.50p 464.50p 1254
02/10/2015 471.50p 471.50p 465.00p 465.00p 1593
01/10/2015 457.50p 474.50p 455.00p 474.50p 13647
30/09/2015 461.50p 461.50p 455.00p 457.63p 147
29/09/2015 470.00p 470.00p 460.00p 462.00p 257
28/09/2015 475.00p 475.00p 460.00p 463.88p 2055
25/09/2015 475.00p 475.00p 467.50p 467.50p 10
24/09/2015 470.00p 478.50p 470.00p 478.50p 95
23/09/2015 470.00p 477.50p 465.00p 465.00p 22285
22/09/2015 485.00p 490.00p 470.00p 470.00p 15267
21/09/2015 469.00p 479.75p 469.00p 478.50p 4152
18/09/2015 475.00p 486.95p 471.00p 471.00p 337163
17/09/2015 460.00p 474.50p 460.00p 474.50p 5084
16/09/2015 445.75p 459.50p 445.00p 445.87p 3440
15/09/2015 450.00p 459.50p 450.00p 459.50p 4938
14/09/2015 445.00p 446.25p 445.00p 446.25p 103
11/09/2015 435.00p 448.75p 435.00p 448.75p 6241
10/09/2015 450.00p 450.00p 445.50p 445.50p 320
09/09/2015 440.00p 444.75p 440.00p 444.75p 1076
08/09/2015 430.00p 439.16p 425.00p 432.25p 4676
07/09/2015 435.75p 436.16p 420.00p 420.00p 3544
04/09/2015 424.25p 437.04p 424.25p 435.75p 1968
03/09/2015 420.00p 436.80p 420.00p 421.50p 329
02/09/2015 424.00p 424.94p 420.00p 420.50p 4630
01/09/2015 420.50p 420.50p 420.50p 420.50p 50
28/08/2015 440.00p 440.00p 432.75p 432.75p 500
27/08/2015 436.80p 436.80p 426.00p 434.00p 133
26/08/2015 420.00p 426.44p 420.00p 426.00p 1589
25/08/2015 410.00p 440.00p 410.00p 434.88p 26320
24/08/2015 415.00p 415.50p 410.00p 415.50p 1027
21/08/2015 425.00p 440.00p 415.00p 424.75p 9792
20/08/2015 430.00p 433.00p 430.00p 432.50p 30507
19/08/2015 435.00p 435.00p 425.00p 431.00p 9078
18/08/2015 430.00p 435.00p 420.00p 431.37p 5345
17/08/2015 432.00p 440.92p 432.00p 432.00p 1359
14/08/2015 430.50p 442.19p 430.50p 430.50p 1193
13/08/2015 440.00p 445.40p 425.57p 436.37p 18627
12/08/2015 450.00p 451.25p 430.50p 430.50p 12609
11/08/2015 464.50p 464.50p 440.00p 452.50p 1830
10/08/2015 455.00p 462.40p 453.50p 456.75p 206931
07/08/2015 465.00p 465.00p 455.00p 460.00p 1062
06/08/2015 467.50p 467.50p 456.20p 467.50p 2347
05/08/2015 466.50p 466.50p 455.50p 466.50p 7144
04/08/2015 465.00p 470.00p 460.00p 465.50p 2346
03/08/2015 459.75p 465.00p 455.00p 464.00p 1735148
31/07/2015 460.00p 460.00p 440.00p 440.50p 165597
30/07/2015 449.48p 449.48p 448.00p 448.00p 150
29/07/2015 440.00p 447.00p 440.00p 447.00p 749
28/07/2015 454.00p 454.00p 445.25p 445.50p 962
27/07/2015 450.00p 450.00p 444.75p 450.00p 0
24/07/2015 450.00p 450.00p 437.00p 444.75p 5896
23/07/2015 470.00p 470.00p 459.72p 470.00p 1777
22/07/2015 470.00p 470.00p 460.00p 469.50p 5401
21/07/2015 455.00p 455.50p 450.00p 455.50p 1763
20/07/2015 460.19p 466.06p 460.19p 464.62p 1002356
17/07/2015 465.00p 475.75p 465.00p 465.50p 11985
16/07/2015 446.25p 465.00p 430.50p 462.75p 24764
15/07/2015 462.00p 467.25p 458.70p 467.25p 4221
14/07/2015 460.00p 460.00p 455.00p 456.00p 4154
13/07/2015 465.00p 467.50p 460.50p 465.75p 5802
10/07/2015 472.50p 473.25p 469.12p 473.25p 22
09/07/2015 461.35p 469.50p 461.35p 469.12p 1334
08/07/2015 480.00p 480.00p 463.00p 469.50p 51461
07/07/2015 465.00p 472.50p 465.00p 465.50p 10418
06/07/2015 465.50p 465.50p 460.00p 462.50p 3227
03/07/2015 475.00p 475.00p 461.00p 475.00p 5044
02/07/2015 470.00p 475.20p 451.59p 473.50p 34860
01/07/2015 465.00p 475.00p 465.00p 465.25p 398102
30/06/2015 475.00p 477.55p 465.00p 466.00p 8415
29/06/2015 483.50p 492.50p 475.00p 479.87p 1944
26/06/2015 495.00p 495.00p 478.00p 495.00p 4006
25/06/2015 475.00p 478.75p 475.00p 478.75p 226
24/06/2015 488.00p 490.00p 470.00p 486.50p 34117
23/06/2015 490.00p 490.00p 470.00p 470.00p 3915
22/06/2015 490.00p 490.00p 475.00p 480.00p 2173
19/06/2015 477.50p 485.00p 466.25p 466.25p 32513
18/06/2015 475.00p 485.00p 475.00p 483.00p 3011
17/06/2015 495.00p 495.00p 475.00p 489.50p 330265
16/06/2015 495.00p 495.00p 475.50p 475.50p 3782
15/06/2015 475.50p 486.25p 475.50p 475.50p 1396
12/06/2015 480.50p 480.50p 480.50p 480.50p 21
11/06/2015 475.00p 495.00p 475.00p 480.50p 11419

*Close Price adjusted for both dividends and splits