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
10/12/2014 381.00p 386.59p 381.00p 382.50p 6633
09/12/2014 385.00p 385.00p 380.00p 382.00p 74055
08/12/2014 375.75p 383.52p 375.75p 380.00p 1901
05/12/2014 380.00p 384.25p 375.75p 384.00p 3521
04/12/2014 377.50p 380.00p 374.76p 379.75p 621
03/12/2014 377.25p 377.50p 373.00p 375.25p 22926
02/12/2014 372.25p 377.09p 372.00p 374.50p 3354
01/12/2014 377.50p 380.00p 377.50p 377.50p 761
28/11/2014 380.00p 380.00p 370.07p 380.00p 4307
27/11/2014 370.25p 375.59p 368.00p 368.00p 11729
26/11/2014 375.25p 379.75p 370.00p 370.00p 7839
25/11/2014 377.50p 381.12p 375.00p 380.38p 17219
24/11/2014 381.00p 381.00p 378.38p 381.00p 189749
21/11/2014 378.25p 378.25p 375.00p 375.00p 4821
20/11/2014 380.00p 380.58p 375.00p 375.00p 2796
19/11/2014 389.00p 389.00p 375.00p 383.25p 5695
18/11/2014 380.00p 382.14p 375.00p 375.00p 6549
17/11/2014 375.00p 382.25p 375.00p 379.75p 905633
14/11/2014 384.75p 384.75p 377.57p 381.87p 371
13/11/2014 390.25p 390.50p 375.00p 375.00p 27330
12/11/2014 390.25p 400.00p 390.25p 392.50p 3267
11/11/2014 394.25p 402.25p 390.25p 395.00p 11065
10/11/2014 390.25p 396.04p 390.00p 390.00p 5180
07/11/2014 404.75p 405.00p 390.00p 392.00p 15676
06/11/2014 380.25p 403.69p 380.00p 400.00p 21726
05/11/2014 379.25p 384.75p 379.00p 382.25p 3361
04/11/2014 375.25p 384.25p 375.00p 376.25p 103921
03/11/2014 375.25p 381.44p 370.00p 370.00p 9933
31/10/2014 384.75p 385.00p 375.00p 375.00p 7088
30/10/2014 375.50p 377.78p 375.25p 375.25p 2120
29/10/2014 383.25p 384.25p 375.00p 384.25p 62511
28/10/2014 375.00p 378.00p 371.00p 372.00p 210200
27/10/2014 363.75p 373.00p 360.00p 371.50p 6555
24/10/2014 365.75p 373.00p 364.00p 364.00p 2561
23/10/2014 374.00p 374.00p 365.00p 365.00p 4535
22/10/2014 360.25p 368.31p 360.25p 365.00p 12908
21/10/2014 364.25p 374.75p 364.00p 374.75p 4978
20/10/2014 365.25p 367.00p 362.25p 362.25p 1752
17/10/2014 360.00p 370.75p 360.00p 370.00p 6548
16/10/2014 363.00p 370.92p 342.25p 361.00p 149442
15/10/2014 365.25p 371.00p 365.00p 369.00p 2914
14/10/2014 365.00p 370.50p 365.00p 365.00p 3659
13/10/2014 377.75p 383.38p 365.00p 365.25p 42059
10/10/2014 390.00p 390.00p 378.00p 380.25p 23972
09/10/2014 404.75p 405.00p 391.25p 391.25p 16062
08/10/2014 405.25p 405.25p 398.00p 398.00p 823412
07/10/2014 407.25p 408.50p 400.00p 407.50p 75245
06/10/2014 410.50p 412.00p 405.25p 408.50p 8168
03/10/2014 410.00p 411.88p 406.69p 410.00p 5548
02/10/2014 414.75p 414.75p 405.25p 406.25p 15539
01/10/2014 413.25p 418.00p 410.00p 411.00p 41557
30/09/2014 424.75p 424.75p 413.50p 416.00p 6838
29/09/2014 418.50p 419.75p 413.00p 414.00p 8502
26/09/2014 416.50p 423.00p 415.00p 421.25p 2585
25/09/2014 415.00p 420.00p 415.00p 416.00p 13315
24/09/2014 434.75p 434.75p 415.25p 415.50p 10177
23/09/2014 422.50p 425.00p 420.00p 420.00p 29039
22/09/2014 425.00p 434.75p 421.61p 422.25p 26271
19/09/2014 431.25p 431.51p 425.25p 428.00p 15655
18/09/2014 430.75p 430.75p 423.00p 427.25p 1113367
17/09/2014 436.75p 436.75p 425.00p 425.00p 17324
16/09/2014 430.00p 435.13p 425.00p 426.25p 13427
15/09/2014 430.00p 436.75p 430.00p 430.50p 20887
12/09/2014 433.50p 437.00p 427.25p 433.50p 10129
11/09/2014 438.25p 438.25p 425.00p 427.75p 19782
10/09/2014 440.00p 442.25p 430.00p 431.25p 269231
09/09/2014 455.00p 460.00p 440.25p 441.00p 73253
08/09/2014 460.00p 462.74p 460.00p 460.00p 6134
05/09/2014 464.25p 464.75p 460.00p 460.00p 5270
04/09/2014 462.00p 463.00p 460.00p 460.00p 3068
03/09/2014 460.00p 462.00p 459.75p 460.00p 21243
02/09/2014 460.00p 464.25p 460.00p 460.00p 7445
01/09/2014 460.25p 471.75p 460.00p 460.00p 243937
29/08/2014 463.25p 464.00p 460.00p 460.00p 4423
28/08/2014 465.00p 467.25p 460.25p 462.00p 5274
27/08/2014 470.75p 471.00p 465.00p 465.00p 7654
26/08/2014 474.75p 474.75p 465.00p 465.00p 13547
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

*Close Price adjusted for both dividends and splits