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
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
06/11/2013 426.50p 432.50p 426.50p 432.50p 1534
05/11/2013 438.50p 438.50p 430.00p 431.25p 6032
04/11/2013 426.50p 435.00p 426.50p 431.00p 9743
01/11/2013 438.75p 438.75p 425.00p 432.00p 6545
31/10/2013 425.25p 428.00p 425.25p 428.00p 857
30/10/2013 426.75p 426.75p 426.75p 426.75p 59
29/10/2013 435.00p 440.00p 431.34p 433.50p 175464
28/10/2013 432.84p 433.55p 426.76p 429.50p 4436
25/10/2013 434.75p 434.75p 425.00p 430.00p 54706
24/10/2013 421.25p 434.00p 420.50p 434.00p 6748
23/10/2013 422.00p 423.00p 420.25p 421.25p 9653
22/10/2013 420.00p 429.50p 420.00p 423.00p 5375
21/10/2013 431.50p 432.00p 425.00p 429.50p 8094
18/10/2013 434.75p 435.00p 429.00p 431.75p 203050
17/10/2013 433.00p 435.00p 429.94p 431.00p 12198
16/10/2013 433.25p 433.25p 425.25p 432.50p 2568
15/10/2013 434.75p 435.00p 425.50p 433.50p 163576
14/10/2013 428.00p 435.00p 428.00p 435.00p 482897
11/10/2013 423.00p 435.00p 422.16p 430.00p 4083
10/10/2013 430.50p 430.50p 423.25p 425.00p 139935
09/10/2013 430.00p 430.00p 425.00p 429.75p 17964
08/10/2013 432.00p 434.50p 425.00p 427.00p 187328
07/10/2013 434.98p 434.98p 434.50p 434.50p 15000
04/10/2013 435.13p 435.25p 430.00p 435.25p 446
03/10/2013 444.75p 444.75p 430.00p 430.00p 98688
02/10/2013 444.75p 444.75p 430.75p 437.50p 5964
01/10/2013 439.75p 439.75p 432.16p 435.00p 249402
30/09/2013 438.00p 438.75p 430.50p 431.50p 2124
27/09/2013 436.50p 440.00p 430.00p 437.50p 51771
26/09/2013 439.75p 439.75p 433.00p 435.25p 1278
25/09/2013 440.00p 440.00p 430.00p 438.00p 15891
24/09/2013 430.25p 438.75p 430.25p 435.50p 9172
23/09/2013 434.25p 434.25p 434.25p 434.25p 101
20/09/2013 433.50p 439.75p 430.00p 430.00p 21763
19/09/2013 437.00p 440.00p 431.75p 437.00p 41614
18/09/2013 435.00p 439.00p 430.00p 438.75p 4728
17/09/2013 439.75p 439.75p 435.00p 436.00p 123557
16/09/2013 440.00p 440.00p 430.82p 439.50p 80056
13/09/2013 425.00p 439.75p 425.00p 439.50p 332579
12/09/2013 436.63p 439.50p 426.00p 434.25p 9460
11/09/2013 439.75p 440.00p 438.12p 439.00p 4294
10/09/2013 439.08p 440.00p 437.00p 440.00p 9316
09/09/2013 435.25p 450.00p 435.00p 437.00p 306907
06/09/2013 439.75p 448.05p 437.25p 442.50p 274326
05/09/2013 435.00p 437.25p 434.05p 437.25p 2942
04/09/2013 437.50p 439.00p 430.25p 435.00p 282620
03/09/2013 434.50p 439.75p 434.50p 437.50p 3037
02/09/2013 440.00p 440.00p 430.25p 440.00p 6003
30/08/2013 431.25p 439.75p 431.25p 433.25p 510
29/08/2013 435.00p 435.25p 430.25p 435.25p 3136
28/08/2013 432.66p 438.84p 432.66p 435.00p 3140
27/08/2013 430.25p 438.71p 430.25p 436.75p 10871
23/08/2013 434.75p 445.00p 430.50p 440.00p 29745
22/08/2013 434.75p 434.75p 426.25p 430.50p 294
21/08/2013 434.75p 434.75p 424.00p 426.00p 281258
20/08/2013 430.00p 431.31p 423.25p 424.00p 89569
19/08/2013 417.00p 426.00p 417.00p 426.00p 2800
16/08/2013 419.75p 425.00p 413.25p 418.00p 235153
15/08/2013 420.00p 420.00p 413.25p 413.25p 1962
14/08/2013 417.00p 419.75p 413.75p 419.75p 5209
13/08/2013 411.75p 417.00p 411.25p 413.75p 6736
12/08/2013 421.00p 421.00p 414.25p 419.25p 3977
09/08/2013 414.75p 422.50p 410.00p 421.50p 11142
08/08/2013 405.25p 415.00p 405.25p 410.00p 13504
07/08/2013 410.00p 415.00p 410.00p 410.50p 1932
06/08/2013 415.00p 415.00p 405.00p 414.50p 2767
05/08/2013 410.00p 415.00p 405.00p 405.00p 17422
02/08/2013 403.75p 410.00p 400.25p 401.50p 9200
01/08/2013 400.00p 410.00p 400.00p 403.25p 2497
31/07/2013 394.75p 407.00p 388.22p 407.00p 13250
30/07/2013 389.50p 395.00p 389.00p 394.75p 9044
29/07/2013 387.75p 389.50p 383.50p 389.50p 2287
26/07/2013 387.25p 387.75p 382.80p 383.50p 3824
25/07/2013 381.00p 387.75p 378.00p 386.50p 9529
24/07/2013 375.50p 381.00p 375.50p 381.00p 2820
23/07/2013 386.75p 387.00p 375.25p 385.00p 1666
22/07/2013 375.25p 387.00p 375.25p 381.25p 2106
19/07/2013 386.75p 387.00p 375.25p 375.25p 4296
18/07/2013 385.00p 387.00p 378.00p 387.00p 52323
17/07/2013 375.25p 390.00p 375.25p 385.75p 21497
16/07/2013 382.00p 390.00p 375.75p 380.25p 3635
15/07/2013 382.00p 390.00p 382.00p 390.00p 5948
12/07/2013 381.75p 385.00p 373.70p 385.00p 3730
11/07/2013 381.25p 385.00p 381.25p 385.00p 4316
10/07/2013 370.75p 383.00p 370.75p 383.00p 17142
09/07/2013 368.25p 380.00p 368.25p 375.25p 11748
08/07/2013 375.00p 380.00p 372.88p 380.00p 7123
05/07/2013 375.00p 375.00p 370.50p 375.00p 8110
04/07/2013 375.00p 375.00p 370.00p 370.00p 9006
03/07/2013 367.50p 367.50p 367.50p 367.50p 192
02/07/2013 369.75p 373.75p 365.12p 373.75p 4847
01/07/2013 367.69p 368.56p 365.00p 365.12p 299
28/06/2013 365.00p 368.25p 362.69p 365.00p 7245
27/06/2013 360.00p 368.25p 360.00p 368.25p 37829
26/06/2013 359.75p 360.00p 353.00p 359.00p 1073
25/06/2013 359.75p 360.00p 356.25p 360.00p 23740
24/06/2013 359.75p 360.00p 356.25p 356.25p 2917
21/06/2013 355.25p 369.75p 355.00p 360.00p 86103
20/06/2013 357.25p 361.75p 355.00p 355.25p 196753
19/06/2013 360.00p 361.75p 355.50p 361.75p 3412
18/06/2013 360.37p 366.95p 360.37p 363.75p 175
17/06/2013 369.75p 369.75p 359.00p 368.25p 18869
14/06/2013 369.75p 369.75p 355.00p 360.00p 223465
13/06/2013 360.00p 367.00p 356.43p 367.00p 18146
12/06/2013 360.00p 360.00p 347.00p 360.00p 289807
11/06/2013 360.00p 360.00p 347.00p 347.00p 82097
10/06/2013 348.00p 359.87p 345.00p 345.50p 5173
07/06/2013 350.00p 357.50p 350.00p 350.00p 20044
06/06/2013 353.00p 363.60p 350.00p 351.00p 431382
05/06/2013 358.00p 361.60p 350.00p 358.00p 321741
04/06/2013 354.00p 359.00p 350.00p 350.00p 5305
03/06/2013 352.75p 354.00p 348.00p 354.00p 3176
31/05/2013 353.00p 353.00p 350.75p 353.00p 2915
30/05/2013 349.75p 353.00p 349.75p 353.00p 12939
29/05/2013 350.00p 352.00p 342.44p 350.00p 3276
28/05/2013 359.75p 359.75p 350.00p 352.00p 21360
24/05/2013 348.25p 353.10p 348.25p 352.50p 3385
23/05/2013 359.75p 360.00p 351.50p 360.00p 6454
22/05/2013 350.50p 360.00p 350.00p 360.00p 1946
21/05/2013 359.75p 359.75p 353.94p 357.00p 393558
20/05/2013 352.75p 357.85p 344.02p 355.00p 150382
17/05/2013 348.00p 355.00p 348.00p 353.00p 14256
16/05/2013 345.00p 352.00p 345.00p 352.00p 12218

*Close Price adjusted for both dividends and splits