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
23/01/2013 313.75p 313.75p 307.50p 307.50p 41876
22/01/2013 305.00p 313.00p 300.87p 308.00p 79745
21/01/2013 307.00p 314.00p 306.50p 314.00p 38676
18/01/2013 300.00p 311.37p 300.00p 305.50p 13566
17/01/2013 306.50p 312.00p 306.50p 311.37p 8009
16/01/2013 302.25p 306.03p 300.00p 300.00p 28135
15/01/2013 295.50p 314.00p 295.00p 306.50p 324367
14/01/2013 296.75p 296.75p 290.00p 292.00p 11437
11/01/2013 292.00p 295.37p 290.00p 295.00p 80800
10/01/2013 290.00p 292.06p 286.25p 292.00p 42698
09/01/2013 288.75p 290.00p 280.25p 290.00p 842948
08/01/2013 276.25p 294.50p 276.25p 290.00p 16402
07/01/2013 279.00p 283.91p 273.00p 280.50p 13634
04/01/2013 271.26p 285.00p 269.00p 285.00p 22756
03/01/2013 271.50p 274.50p 271.25p 272.50p 12595
02/01/2013 270.25p 275.00p 269.94p 270.50p 18759
31/12/2012 270.00p 275.00p 268.10p 275.00p 17912
28/12/2012 265.00p 269.38p 265.00p 268.00p 24810
27/12/2012 269.00p 275.56p 262.50p 267.00p 54138
24/12/2012 274.75p 275.00p 269.43p 275.00p 6562
21/12/2012 270.25p 278.00p 268.00p 278.00p 38020
20/12/2012 275.00p 279.38p 274.41p 277.25p 3381
19/12/2012 274.75p 274.75p 274.75p 274.75p 65
18/12/2012 273.75p 275.00p 268.00p 268.00p 670829
17/12/2012 270.00p 270.50p 266.25p 270.00p 283236
14/12/2012 268.00p 272.72p 265.00p 270.00p 14686
13/12/2012 267.00p 269.00p 265.75p 269.00p 63214
12/12/2012 267.50p 270.00p 259.68p 270.00p 57702
11/12/2012 260.00p 270.00p 257.21p 270.00p 118681
10/12/2012 258.69p 261.00p 257.78p 261.00p 10670
07/12/2012 262.75p 262.75p 258.25p 260.00p 9877
06/12/2012 271.25p 272.00p 262.00p 264.00p 311082
05/12/2012 263.00p 264.50p 260.75p 264.50p 58275
04/12/2012 260.50p 263.28p 260.50p 262.00p 67321
03/12/2012 264.00p 264.00p 260.00p 263.00p 179356
30/11/2012 270.00p 270.00p 262.00p 263.75p 8232
29/11/2012 265.00p 265.90p 260.57p 264.00p 83499
28/11/2012 266.01p 269.00p 266.01p 269.00p 14051
27/11/2012 267.50p 270.00p 266.75p 266.75p 46972
26/11/2012 268.00p 268.00p 267.50p 267.50p 3209
23/11/2012 269.00p 269.00p 266.50p 268.37p 3369
22/11/2012 265.97p 267.62p 265.97p 267.62p 2000
21/11/2012 268.00p 272.62p 267.00p 267.00p 3922
20/11/2012 269.06p 269.06p 267.00p 268.50p 8579
19/11/2012 269.03p 271.75p 269.03p 271.75p 1387
16/11/2012 267.25p 272.00p 266.25p 266.25p 7341
15/11/2012 275.00p 275.00p 267.00p 269.75p 6837
14/11/2012 268.75p 268.75p 267.25p 267.25p 5867
13/11/2012 268.75p 270.13p 268.75p 269.00p 8047
12/11/2012 269.28p 270.00p 268.69p 270.00p 3423
09/11/2012 271.00p 271.00p 268.00p 270.75p 11409
08/11/2012 278.00p 278.00p 267.25p 267.25p 20383
07/11/2012 278.46p 280.00p 278.46p 279.87p 29517
06/11/2012 281.75p 281.75p 277.87p 277.87p 4512
05/11/2012 275.00p 276.15p 273.00p 274.25p 43083
02/11/2012 274.00p 277.40p 273.50p 273.50p 68196
01/11/2012 277.25p 278.00p 273.50p 273.50p 295508
31/10/2012 279.75p 279.75p 277.75p 277.75p 325
30/10/2012 277.00p 278.00p 275.00p 277.50p 31651
29/10/2012 280.00p 280.70p 274.46p 278.00p 2679
26/10/2012 276.00p 282.75p 274.43p 279.75p 15051
25/10/2012 280.00p 282.81p 273.00p 277.75p 25029
24/10/2012 285.00p 285.00p 275.48p 279.75p 7429
23/10/2012 279.00p 284.75p 276.05p 277.75p 60152
22/10/2012 282.75p 282.75p 277.02p 281.75p 24839
19/10/2012 282.75p 282.75p 279.00p 280.00p 8686
18/10/2012 282.25p 282.50p 280.00p 280.50p 576112
17/10/2012 282.75p 282.75p 275.25p 280.38p 1803
16/10/2012 288.00p 288.25p 275.00p 280.00p 87945
15/10/2012 274.00p 289.75p 270.25p 289.75p 61994
12/10/2012 274.75p 275.00p 273.50p 275.00p 21355
11/10/2012 274.75p 274.75p 269.00p 273.50p 14106
10/10/2012 273.00p 273.00p 270.76p 271.00p 3637
09/10/2012 273.00p 273.00p 270.00p 273.00p 13733
08/10/2012 274.00p 274.00p 270.00p 273.50p 24076
05/10/2012 273.50p 273.50p 270.00p 273.25p 23311
04/10/2012 270.00p 274.00p 270.00p 273.75p 14864
03/10/2012 270.00p 274.75p 270.00p 274.50p 13652
02/10/2012 275.00p 275.00p 270.00p 273.00p 46242
01/10/2012 275.75p 278.11p 270.00p 276.50p 13792
28/09/2012 274.25p 275.00p 270.09p 274.50p 20873
27/09/2012 271.50p 275.00p 267.50p 267.50p 50276
26/09/2012 266.50p 274.50p 266.50p 272.75p 12660
25/09/2012 270.96p 270.96p 268.50p 268.50p 500
24/09/2012 271.00p 275.43p 266.50p 266.50p 76448
21/09/2012 276.50p 279.50p 270.00p 279.50p 24271
20/09/2012 274.50p 276.50p 273.00p 276.50p 19084
19/09/2012 275.00p 275.00p 273.00p 275.00p 59178
18/09/2012 265.75p 274.50p 265.75p 274.50p 7335
17/09/2012 264.25p 275.00p 264.00p 274.50p 2152768
14/09/2012 265.25p 271.03p 262.00p 262.25p 180875
13/09/2012 271.75p 272.00p 265.75p 268.75p 7157
12/09/2012 280.00p 280.62p 265.00p 270.50p 36661
11/09/2012 288.00p 288.78p 280.00p 281.25p 25770
10/09/2012 297.62p 302.38p 295.37p 297.75p 8343
07/09/2012 294.00p 305.00p 293.42p 305.00p 11372
06/09/2012 296.00p 303.78p 294.00p 294.00p 4538
05/09/2012 300.00p 304.75p 298.48p 304.75p 4688
04/09/2012 300.25p 301.46p 300.00p 300.75p 3744
03/09/2012 300.00p 305.00p 300.00p 305.00p 3130
31/08/2012 296.25p 310.00p 296.25p 310.00p 13768
30/08/2012 305.00p 308.25p 300.00p 302.50p 21165
29/08/2012 305.00p 305.00p 300.00p 302.50p 8525
28/08/2012 300.00p 304.38p 300.00p 301.50p 2163
24/08/2012 305.00p 305.00p 300.00p 301.50p 6950
23/08/2012 300.00p 301.90p 299.00p 301.00p 58693
22/08/2012 303.00p 305.00p 298.00p 298.00p 21726
21/08/2012 300.00p 305.25p 297.03p 303.00p 108461
20/08/2012 298.25p 298.97p 291.75p 296.50p 4135
17/08/2012 293.37p 293.37p 291.60p 293.00p 7956
16/08/2012 294.75p 295.56p 290.00p 290.00p 8926
15/08/2012 294.75p 295.91p 290.50p 294.25p 21114
14/08/2012 290.25p 298.78p 290.00p 295.00p 5436
13/08/2012 291.00p 295.00p 285.50p 294.75p 161382
10/08/2012 287.25p 292.00p 281.71p 292.00p 131696
09/08/2012 273.25p 287.75p 273.25p 287.75p 44868
08/08/2012 275.00p 281.75p 270.00p 272.50p 15563
07/08/2012 271.75p 272.00p 270.00p 270.00p 4979
06/08/2012 263.25p 271.34p 263.25p 267.50p 4040
03/08/2012 267.55p 273.00p 267.55p 273.00p 1009
02/08/2012 270.25p 272.75p 263.00p 263.00p 4187
01/08/2012 269.75p 272.75p 263.25p 265.00p 4837
31/07/2012 270.00p 270.00p 261.46p 269.50p 19786
30/07/2012 267.20p 267.20p 261.46p 265.00p 3382
27/07/2012 268.00p 269.00p 261.46p 269.00p 3027
26/07/2012 261.50p 270.00p 258.50p 270.00p 22890
25/07/2012 257.75p 261.37p 257.75p 260.25p 7995
24/07/2012 256.25p 261.93p 256.25p 260.75p 21674
23/07/2012 256.25p 257.44p 256.00p 256.50p 22732
20/07/2012 263.50p 265.00p 256.25p 260.00p 248712
19/07/2012 262.50p 267.28p 260.00p 263.50p 49529
18/07/2012 273.00p 273.00p 266.00p 273.00p 7614
17/07/2012 275.00p 275.00p 265.00p 273.00p 196896
16/07/2012 270.00p 271.00p 266.25p 270.00p 3010
13/07/2012 267.10p 268.50p 267.10p 268.50p 200
12/07/2012 268.18p 269.00p 268.18p 269.00p 740
11/07/2012 267.50p 268.13p 267.50p 268.13p 25400
10/07/2012 272.75p 273.00p 265.00p 266.00p 19687
09/07/2012 266.25p 274.00p 266.25p 274.00p 17473
06/07/2012 272.00p 272.00p 271.00p 272.00p 7137
05/07/2012 267.25p 267.25p 267.00p 267.00p 7542
04/07/2012 265.00p 275.00p 265.00p 274.00p 20082
03/07/2012 268.50p 274.22p 267.00p 267.00p 4515
02/07/2012 269.25p 273.56p 267.50p 267.50p 43227
29/06/2012 265.00p 273.00p 258.25p 273.00p 75335
28/06/2012 256.25p 265.00p 256.25p 265.00p 11809
27/06/2012 255.75p 262.00p 255.00p 255.00p 171962
26/06/2012 254.75p 256.00p 252.81p 256.00p 8472
25/06/2012 249.00p 255.00p 249.00p 255.00p 2829
22/06/2012 248.00p 251.50p 246.00p 249.00p 56909
21/06/2012 252.50p 252.50p 243.59p 245.00p 4097
20/06/2012 242.00p 254.75p 240.00p 252.50p 294382
19/06/2012 241.00p 249.75p 241.00p 243.50p 38987
18/06/2012 240.00p 254.50p 237.50p 245.75p 197884
15/06/2012 256.25p 261.75p 235.25p 235.25p 261044
14/06/2012 260.00p 265.00p 255.00p 259.50p 107910
13/06/2012 260.00p 263.31p 260.00p 260.00p 112409
12/06/2012 260.00p 269.50p 260.00p 265.00p 4272
11/06/2012 269.75p 270.00p 263.75p 263.75p 102464
08/06/2012 270.00p 270.00p 267.00p 269.75p 9004
07/06/2012 270.00p 270.00p 265.00p 270.00p 65651
06/06/2012 270.00p 270.00p 265.62p 270.00p 77096
01/06/2012 265.00p 270.00p 265.00p 270.00p 35380
31/05/2012 270.00p 270.00p 265.00p 267.50p 7532
30/05/2012 270.00p 270.91p 265.00p 267.50p 14796
29/05/2012 283.00p 283.00p 278.42p 280.00p 17571
28/05/2012 285.00p 285.13p 282.37p 285.00p 7469
25/05/2012 282.25p 285.00p 281.91p 285.00p 80441
24/05/2012 285.00p 285.00p 282.37p 285.00p 4943
23/05/2012 285.00p 285.00p 281.00p 284.00p 9462
22/05/2012 284.75p 285.00p 278.25p 284.25p 69670
21/05/2012 284.50p 284.75p 278.00p 284.00p 2339
18/05/2012 280.00p 284.75p 280.00p 282.75p 18568
17/05/2012 290.00p 290.00p 280.00p 280.00p 15269
16/05/2012 292.75p 292.75p 285.25p 289.00p 16661
15/05/2012 292.75p 293.00p 287.61p 292.75p 101114
14/05/2012 293.00p 293.00p 286.48p 293.00p 52409
11/05/2012 292.75p 293.00p 290.75p 293.00p 27110
10/05/2012 292.75p 293.00p 290.00p 293.00p 37605
09/05/2012 292.50p 294.75p 287.50p 294.75p 92572
08/05/2012 298.75p 298.75p 290.25p 294.00p 28920
04/05/2012 288.25p 298.50p 284.00p 298.50p 108633
03/05/2012 284.25p 288.75p 280.00p 287.75p 25624
02/05/2012 284.00p 285.00p 280.00p 285.00p 70846
01/05/2012 279.50p 283.75p 275.50p 283.00p 60956
30/04/2012 285.00p 285.00p 275.00p 284.75p 15127
27/04/2012 282.50p 285.00p 278.00p 282.00p 49777
26/04/2012 281.75p 284.00p 276.93p 284.00p 172676
25/04/2012 284.25p 284.25p 277.16p 283.00p 6014
24/04/2012 280.00p 287.27p 276.50p 276.50p 32434
23/04/2012 287.31p 287.31p 285.00p 285.00p 53853
20/04/2012 290.00p 290.00p 285.00p 285.00p 106498
19/04/2012 285.00p 289.25p 280.62p 285.00p 10707
18/04/2012 285.00p 290.00p 282.00p 287.25p 51536
17/04/2012 283.25p 288.94p 283.25p 283.50p 16932
16/04/2012 286.25p 289.75p 283.00p 286.50p 74665
13/04/2012 286.00p 290.88p 283.25p 290.75p 84392
12/04/2012 285.00p 287.57p 280.00p 283.00p 62187
11/04/2012 291.50p 298.66p 280.00p 282.25p 16747488
10/04/2012 295.50p 298.75p 290.00p 294.00p 151863

*Close Price adjusted for both dividends and splits