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
22/08/2014 470.00p 472.75p 465.25p 465.25p 1422
21/08/2014 471.00p 471.98p 465.50p 469.00p 9377
20/08/2014 474.25p 474.50p 465.00p 474.50p 7171
19/08/2014 473.25p 477.25p 470.25p 470.25p 28785
18/08/2014 470.25p 478.75p 470.00p 475.00p 7887
15/08/2014 476.75p 479.00p 474.00p 476.00p 3480
14/08/2014 473.75p 480.00p 470.25p 475.50p 9469
13/08/2014 475.25p 481.75p 474.00p 476.25p 9448
12/08/2014 474.25p 480.00p 474.25p 475.00p 7317
11/08/2014 474.75p 474.75p 469.81p 470.50p 12963
08/08/2014 472.75p 474.25p 467.00p 468.75p 1232
07/08/2014 465.75p 474.25p 462.00p 464.50p 15358
06/08/2014 465.75p 469.38p 462.00p 462.25p 9172
05/08/2014 465.50p 468.38p 465.00p 465.00p 16137
04/08/2014 470.00p 471.00p 465.00p 465.50p 7588
01/08/2014 477.00p 477.00p 465.00p 465.00p 13693
31/07/2014 475.00p 477.00p 470.25p 474.25p 12740
30/07/2014 480.00p 480.00p 475.25p 475.25p 3066
29/07/2014 477.25p 485.75p 476.25p 484.50p 23031
28/07/2014 465.00p 477.00p 465.00p 477.00p 278527
25/07/2014 459.75p 469.25p 459.75p 469.00p 10393
24/07/2014 461.50p 465.00p 458.00p 464.50p 5942
23/07/2014 449.75p 463.75p 444.00p 460.50p 71799
22/07/2014 456.00p 459.00p 440.00p 444.75p 37154
21/07/2014 475.50p 478.36p 455.00p 455.00p 35200
18/07/2014 480.25p 482.00p 475.00p 478.00p 9134
17/07/2014 488.25p 503.50p 480.75p 485.75p 30135
16/07/2014 496.00p 503.50p 493.73p 503.50p 3675
15/07/2014 505.00p 505.23p 501.00p 501.00p 591
14/07/2014 503.45p 504.50p 500.56p 501.25p 1886
11/07/2014 504.50p 507.38p 503.00p 504.50p 3620
10/07/2014 496.75p 503.00p 490.00p 503.00p 20303
09/07/2014 506.00p 507.00p 495.00p 503.50p 11276
08/07/2014 510.00p 510.00p 500.00p 507.00p 21293
07/07/2014 511.50p 511.50p 508.75p 510.00p 489
04/07/2014 510.50p 510.50p 506.00p 510.00p 6819
03/07/2014 511.50p 511.50p 507.00p 511.00p 9317
02/07/2014 514.50p 514.50p 504.50p 509.00p 8652
01/07/2014 512.00p 512.00p 500.00p 504.50p 340388
30/06/2014 510.00p 515.00p 508.50p 510.00p 6207
27/06/2014 513.50p 515.00p 510.00p 510.00p 5932
26/06/2014 508.50p 510.00p 506.00p 510.00p 6383
25/06/2014 503.00p 509.50p 500.00p 509.50p 846
24/06/2014 514.00p 514.00p 500.50p 505.00p 13539
23/06/2014 520.00p 520.00p 506.50p 512.00p 9382
20/06/2014 515.00p 525.00p 509.00p 517.00p 81408
19/06/2014 498.75p 525.00p 485.25p 525.00p 234234
18/06/2014 488.75p 494.75p 485.25p 485.25p 14097
17/06/2014 492.75p 497.67p 488.00p 490.00p 7212
16/06/2014 499.50p 499.50p 485.25p 491.00p 26499
13/06/2014 508.50p 508.50p 490.00p 494.75p 18434
12/06/2014 508.00p 514.00p 508.00p 508.00p 3057
11/06/2014 508.50p 514.00p 505.00p 514.00p 9825
10/06/2014 514.00p 519.50p 510.45p 516.50p 9432
09/06/2014 520.00p 521.50p 515.00p 518.25p 2243
06/06/2014 510.00p 521.50p 510.00p 521.50p 2061
05/06/2014 514.50p 520.50p 514.50p 520.00p 64672
04/06/2014 516.00p 520.00p 513.50p 513.50p 5074
03/06/2014 510.00p 518.50p 510.00p 515.00p 17630
02/06/2014 515.50p 523.10p 513.83p 515.50p 1051321
30/05/2014 517.50p 517.70p 511.04p 516.50p 5705
29/05/2014 520.50p 520.50p 510.50p 512.00p 1642
28/05/2014 519.00p 523.50p 512.61p 517.00p 15655
27/05/2014 523.00p 527.23p 520.80p 523.50p 14862
23/05/2014 524.50p 526.90p 515.90p 524.50p 201920
22/05/2014 525.00p 528.00p 522.00p 525.00p 838
21/05/2014 523.50p 525.78p 517.00p 522.00p 4206
20/05/2014 523.00p 525.00p 523.00p 523.00p 426379
19/05/2014 525.00p 528.92p 517.50p 522.75p 13063
16/05/2014 524.00p 529.00p 523.00p 526.00p 24523
15/05/2014 523.00p 525.50p 520.00p 524.00p 63283
14/05/2014 525.00p 530.00p 524.00p 524.00p 6452
13/05/2014 529.50p 529.50p 517.50p 529.00p 7065
12/05/2014 525.00p 529.50p 517.50p 517.50p 1746
09/05/2014 517.50p 534.50p 517.50p 523.25p 1859437
08/05/2014 534.50p 534.50p 527.58p 534.50p 4473
07/05/2014 529.50p 530.00p 528.00p 530.00p 5099
06/05/2014 527.50p 530.00p 517.00p 517.50p 7736
02/05/2014 520.00p 523.25p 518.65p 523.25p 3676
01/05/2014 530.10p 533.50p 520.00p 523.50p 308030
30/04/2014 533.00p 533.50p 522.88p 533.50p 36339
29/04/2014 520.50p 532.00p 520.50p 522.50p 18242
28/04/2014 530.90p 533.00p 522.85p 529.00p 7077
25/04/2014 517.50p 533.50p 517.50p 533.00p 20374
24/04/2014 525.00p 528.50p 519.00p 519.00p 5120
23/04/2014 515.50p 525.00p 515.50p 525.00p 435874
22/04/2014 517.00p 525.00p 514.00p 519.50p 7381
17/04/2014 507.50p 516.00p 507.00p 507.50p 8413
16/04/2014 514.00p 520.00p 514.00p 519.50p 37502
15/04/2014 507.00p 519.00p 507.00p 507.50p 1428
14/04/2014 513.63p 513.63p 507.50p 510.25p 5068
11/04/2014 518.50p 519.00p 507.00p 507.50p 4210
10/04/2014 518.00p 520.00p 507.00p 519.00p 5040
09/04/2014 519.50p 519.50p 507.00p 507.00p 3678
08/04/2014 518.50p 519.00p 507.50p 507.50p 3311
07/04/2014 521.50p 522.00p 507.50p 519.00p 6527
04/04/2014 507.50p 514.50p 507.00p 510.50p 3448
03/04/2014 507.00p 510.00p 507.00p 507.00p 5902
02/04/2014 510.00p 520.60p 508.50p 508.50p 27263
01/04/2014 500.50p 510.00p 500.00p 500.00p 160654
31/03/2014 499.50p 504.50p 498.49p 504.50p 439581
28/03/2014 504.50p 505.00p 498.00p 500.00p 90076
27/03/2014 503.50p 505.00p 498.49p 505.00p 7115
26/03/2014 504.50p 505.00p 495.00p 500.00p 11748
25/03/2014 505.00p 505.00p 502.62p 504.50p 869
24/03/2014 504.50p 504.50p 495.25p 502.50p 11402
21/03/2014 495.00p 504.50p 495.00p 501.00p 2710
20/03/2014 509.50p 509.50p 495.00p 495.00p 214952
19/03/2014 504.50p 510.00p 498.65p 507.50p 22006
18/03/2014 498.00p 503.78p 498.00p 498.00p 8856
17/03/2014 503.50p 503.50p 498.00p 498.00p 3209
14/03/2014 496.25p 503.38p 496.25p 496.25p 103375
13/03/2014 498.00p 498.33p 495.00p 495.25p 110722
12/03/2014 500.00p 505.00p 492.50p 492.50p 30475
11/03/2014 505.00p 505.00p 498.65p 505.00p 3472
10/03/2014 497.25p 505.00p 497.25p 505.00p 2916
07/03/2014 504.50p 505.00p 492.75p 496.25p 22179
06/03/2014 505.00p 510.00p 492.75p 492.75p 7894
05/03/2014 500.00p 510.00p 497.00p 510.00p 44308
04/03/2014 495.00p 500.00p 490.00p 499.75p 12293
03/03/2014 487.00p 495.00p 487.00p 493.00p 8888
28/02/2014 494.00p 495.00p 488.00p 495.00p 7303
27/02/2014 493.50p 495.00p 488.00p 494.75p 10737
26/02/2014 490.00p 490.44p 483.27p 488.25p 250105
25/02/2014 479.75p 490.00p 478.00p 490.00p 26314
24/02/2014 478.00p 479.57p 473.10p 478.00p 4179
21/02/2014 477.75p 480.00p 475.50p 480.00p 10383
20/02/2014 477.50p 478.00p 472.17p 478.00p 18113
19/02/2014 477.00p 477.68p 477.00p 477.00p 1882
18/02/2014 476.75p 477.00p 471.69p 475.25p 23719
17/02/2014 477.00p 477.00p 475.00p 475.00p 68189
14/02/2014 477.00p 477.00p 476.53p 477.00p 24367
13/02/2014 479.00p 479.00p 472.50p 477.00p 23456
12/02/2014 479.75p 479.75p 475.00p 476.50p 153473
11/02/2014 470.25p 480.01p 468.25p 477.00p 50211
10/02/2014 470.00p 480.00p 460.25p 479.75p 58287
07/02/2014 460.00p 469.75p 460.00p 468.00p 8527
06/02/2014 465.00p 469.75p 455.25p 469.75p 1003081
05/02/2014 455.50p 464.00p 455.00p 455.25p 56271
04/02/2014 464.75p 464.75p 455.25p 460.00p 10724
03/02/2014 464.50p 465.00p 455.75p 460.00p 10928
31/01/2014 462.75p 465.00p 455.00p 460.00p 8439
30/01/2014 464.75p 465.00p 456.42p 464.75p 7549
29/01/2014 464.75p 465.00p 460.00p 464.00p 216078
28/01/2014 460.00p 464.30p 460.00p 460.00p 2689
27/01/2014 464.00p 466.63p 450.00p 450.00p 10693
24/01/2014 460.00p 469.13p 460.00p 461.00p 12697
23/01/2014 469.75p 469.75p 457.50p 457.50p 14820
22/01/2014 469.75p 469.75p 460.00p 462.25p 5789
21/01/2014 469.75p 475.00p 460.00p 469.75p 13402
20/01/2014 469.75p 470.00p 457.50p 463.00p 8836
17/01/2014 457.25p 463.50p 457.25p 457.50p 202554
16/01/2014 462.75p 470.00p 460.50p 462.75p 43875
15/01/2014 462.75p 465.00p 455.75p 465.00p 5981
14/01/2014 455.00p 461.50p 455.00p 455.75p 49233
13/01/2014 460.00p 460.50p 455.00p 458.13p 11118
10/01/2014 455.00p 465.00p 446.59p 460.25p 51341
09/01/2014 454.75p 455.00p 444.56p 454.75p 994397
08/01/2014 436.75p 450.75p 433.25p 445.25p 23091
07/01/2014 431.25p 437.00p 430.00p 433.25p 16553
06/01/2014 434.75p 435.00p 426.75p 426.75p 6953
03/01/2014 434.75p 435.00p 427.65p 435.00p 8012
02/01/2014 434.75p 435.00p 426.25p 432.75p 6019
31/12/2013 434.75p 434.75p 425.25p 426.25p 3378
30/12/2013 436.25p 436.75p 425.25p 425.25p 1401
27/12/2013 436.75p 436.75p 435.70p 436.75p 3365
24/12/2013 436.75p 436.75p 425.25p 431.00p 128
23/12/2013 436.75p 436.75p 425.00p 425.25p 1297
20/12/2013 436.75p 436.75p 425.00p 425.00p 6043
19/12/2013 436.75p 436.75p 428.61p 436.75p 2123
18/12/2013 430.25p 434.75p 425.00p 434.50p 39408
17/12/2013 436.75p 437.00p 425.25p 425.25p 7105
16/12/2013 425.25p 432.19p 425.25p 429.25p 105308
13/12/2013 430.00p 434.75p 425.25p 434.75p 254998
12/12/2013 425.25p 434.26p 425.25p 425.25p 1270
11/12/2013 430.25p 434.34p 430.25p 430.25p 214
10/12/2013 434.75p 435.00p 428.25p 430.25p 2185
09/12/2013 434.75p 434.75p 428.75p 432.75p 3523
06/12/2013 434.75p 434.75p 428.75p 428.75p 1500
05/12/2013 433.25p 434.75p 429.00p 430.25p 691688
04/12/2013 425.25p 432.25p 425.25p 430.38p 162060
03/12/2013 430.00p 434.75p 425.00p 431.25p 60101
02/12/2013 426.00p 430.00p 425.62p 429.75p 6952
29/11/2013 422.00p 425.62p 422.00p 425.62p 57881
28/11/2013 418.25p 427.00p 418.25p 425.12p 3507
27/11/2013 421.25p 429.75p 421.25p 425.62p 0
26/11/2013 421.25p 429.75p 421.25p 424.00p 33378
25/11/2013 423.00p 426.25p 418.25p 422.75p 11014
22/11/2013 425.25p 430.00p 425.25p 426.25p 0
21/11/2013 425.25p 430.00p 425.25p 425.25p 19063
20/11/2013 428.50p 433.50p 427.25p 432.00p 27008
19/11/2013 435.50p 435.50p 427.75p 427.75p 50565
18/11/2013 437.50p 439.75p 429.00p 429.00p 8057
15/11/2013 438.75p 440.00p 435.00p 435.75p 8306
14/11/2013 435.00p 440.00p 425.11p 437.75p 19662
13/11/2013 425.25p 434.75p 422.50p 428.00p 2871
12/11/2013 426.00p 431.50p 426.00p 431.50p 628
11/11/2013 425.25p 433.25p 425.25p 426.50p 1865
08/11/2013 440.00p 440.00p 433.75p 433.75p 3684
07/11/2013 433.00p 440.00p 433.00p 440.00p 58964

*Close Price adjusted for both dividends and splits