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
13/07/2016 600.00p 600.00p 586.00p 586.00p 30695
12/07/2016 600.00p 600.00p 551.10p 590.50p 129274
11/07/2016 600.00p 600.00p 570.50p 591.50p 17841
08/07/2016 598.50p 600.00p 580.50p 587.50p 17265
07/07/2016 570.00p 600.00p 565.00p 598.50p 41278
06/07/2016 540.00p 574.50p 540.00p 565.50p 24222
05/07/2016 540.00p 564.50p 540.00p 552.00p 6599
04/07/2016 575.00p 575.00p 540.00p 550.50p 15628
01/07/2016 555.00p 575.00p 545.00p 573.50p 38969
30/06/2016 545.00p 551.50p 525.00p 551.50p 29966
29/06/2016 520.00p 545.74p 512.00p 528.00p 15041
28/06/2016 490.00p 515.00p 490.00p 505.00p 142262
27/06/2016 528.50p 539.50p 490.25p 493.75p 38355
24/06/2016 520.00p 537.50p 500.00p 532.50p 33897
23/06/2016 518.00p 535.00p 510.00p 531.50p 106012
22/06/2016 495.00p 524.50p 495.00p 513.50p 92984
21/06/2016 500.50p 508.00p 499.50p 505.00p 161011
20/06/2016 515.00p 515.00p 486.25p 498.00p 349145
17/06/2016 520.00p 525.00p 498.25p 498.25p 1774533
16/06/2016 515.00p 524.00p 502.06p 505.50p 55170
15/06/2016 535.50p 535.50p 522.50p 524.50p 66635
14/06/2016 550.00p 550.00p 520.00p 531.50p 93689
13/06/2016 550.00p 552.00p 515.50p 547.50p 137810
10/06/2016 555.00p 555.00p 546.00p 549.00p 9175
09/06/2016 535.00p 554.50p 535.00p 546.00p 56063
08/06/2016 550.00p 555.00p 545.00p 549.00p 45249
07/06/2016 538.50p 549.50p 538.50p 548.00p 35441
06/06/2016 555.00p 565.50p 511.92p 538.50p 310737
03/06/2016 570.00p 576.50p 560.00p 560.00p 247200
02/06/2016 580.00p 593.00p 555.00p 569.00p 87124
01/06/2016 595.00p 595.00p 588.25p 590.00p 10466
31/05/2016 590.00p 597.83p 585.00p 587.50p 9646
27/05/2016 600.00p 610.00p 590.50p 600.00p 6184
26/05/2016 590.00p 600.00p 582.50p 595.00p 5498
25/05/2016 600.00p 600.00p 585.00p 589.50p 16793
24/05/2016 600.00p 600.00p 587.00p 592.50p 20810
23/05/2016 595.00p 600.00p 586.12p 600.00p 9695
20/05/2016 590.00p 590.00p 581.50p 590.00p 10380
19/05/2016 590.00p 590.00p 572.00p 586.00p 13250
18/05/2016 590.00p 590.00p 575.00p 584.00p 1584629
17/05/2016 590.00p 590.00p 577.72p 588.50p 1204
16/05/2016 580.00p 588.80p 580.00p 581.00p 2299
13/05/2016 589.50p 590.00p 570.00p 587.50p 3519
12/05/2016 595.00p 595.00p 575.00p 585.00p 10202
11/05/2016 590.00p 590.00p 576.00p 576.00p 10694
10/05/2016 585.00p 595.00p 570.50p 580.00p 147813
09/05/2016 580.00p 584.70p 570.00p 575.00p 7020
06/05/2016 585.00p 585.00p 570.00p 577.00p 2716
05/05/2016 585.00p 595.00p 575.00p 581.00p 11922
04/05/2016 575.00p 581.65p 570.00p 580.00p 15815
03/05/2016 556.00p 569.93p 555.50p 559.00p 10447
29/04/2016 574.50p 574.50p 563.00p 563.00p 1053
28/04/2016 575.00p 575.00p 557.00p 567.50p 46650
27/04/2016 575.00p 575.00p 563.20p 572.00p 28774
26/04/2016 560.00p 575.00p 560.00p 568.00p 20211
25/04/2016 565.50p 580.00p 565.50p 565.50p 2587
22/04/2016 584.50p 584.50p 565.00p 575.00p 52076
21/04/2016 585.00p 585.00p 565.99p 578.00p 7072
20/04/2016 585.00p 585.00p 571.98p 584.00p 34902
19/04/2016 570.00p 580.00p 570.00p 572.00p 1112
18/04/2016 570.00p 589.37p 569.50p 579.00p 15231
15/04/2016 580.00p 591.50p 552.00p 576.00p 46692
14/04/2016 579.00p 579.00p 567.00p 570.25p 22574
13/04/2016 561.00p 580.00p 561.00p 580.00p 12112
12/04/2016 565.00p 578.00p 564.00p 577.00p 13037
11/04/2016 565.00p 582.47p 565.00p 581.50p 3741
08/04/2016 530.00p 591.50p 530.00p 581.50p 44881
07/04/2016 530.00p 549.00p 530.00p 549.00p 9249
06/04/2016 530.00p 545.00p 530.00p 543.50p 179417
05/04/2016 557.00p 560.38p 530.50p 547.00p 18499
04/04/2016 557.00p 557.00p 530.00p 543.00p 13255
01/04/2016 500.00p 557.50p 500.00p 557.50p 27383
31/03/2016 515.00p 516.00p 500.00p 501.50p 5220
30/03/2016 515.50p 530.12p 496.25p 496.25p 18397
29/03/2016 515.00p 534.50p 515.00p 519.50p 6438
24/03/2016 547.00p 547.00p 520.00p 521.50p 9759
23/03/2016 544.00p 544.00p 530.00p 542.50p 1817
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

*Close Price adjusted for both dividends and splits