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
15/05/2013 349.75p 353.50p 346.25p 353.50p 23763
14/05/2013 350.00p 352.75p 345.00p 350.00p 11411
13/05/2013 354.75p 354.75p 345.25p 352.00p 3103
10/05/2013 350.00p 355.00p 350.00p 353.00p 12649
09/05/2013 355.00p 359.09p 352.00p 355.00p 13099
08/05/2013 350.00p 355.00p 341.00p 355.00p 26316
07/05/2013 350.00p 359.75p 350.00p 355.00p 6097
03/05/2013 359.75p 360.00p 357.00p 360.00p 6558
02/05/2013 357.00p 360.00p 357.00p 360.00p 550
01/05/2013 359.75p 359.75p 350.00p 357.00p 214748
30/04/2013 355.75p 360.00p 345.00p 355.50p 65075
29/04/2013 354.00p 360.00p 350.00p 355.12p 20505
26/04/2013 355.00p 359.50p 351.25p 359.50p 9874
25/04/2013 345.00p 355.00p 344.00p 355.00p 340854
24/04/2013 344.75p 350.00p 341.00p 350.00p 225107
23/04/2013 335.25p 345.00p 335.25p 345.00p 5706
22/04/2013 342.50p 345.00p 342.37p 345.00p 1154
19/04/2013 344.75p 345.00p 335.00p 345.00p 6844
18/04/2013 344.75p 345.00p 339.00p 340.00p 106646
17/04/2013 340.00p 345.00p 340.00p 345.00p 421150
16/04/2013 344.75p 345.00p 340.00p 340.25p 257533
15/04/2013 345.96p 345.96p 341.00p 341.00p 1100
12/04/2013 343.50p 344.00p 342.00p 342.00p 5275
11/04/2013 345.00p 345.00p 335.25p 340.00p 9699
10/04/2013 345.00p 345.00p 340.00p 340.00p 21062
09/04/2013 344.75p 345.00p 336.50p 345.00p 5046
08/04/2013 336.25p 342.00p 335.69p 336.50p 58120
05/04/2013 335.25p 344.75p 335.25p 341.25p 11205
04/04/2013 340.25p 341.50p 339.25p 341.50p 7990
03/04/2013 337.25p 341.75p 337.25p 340.00p 2225
02/04/2013 344.75p 344.88p 340.00p 341.75p 12330
28/03/2013 340.00p 345.00p 335.00p 345.00p 25942
27/03/2013 344.50p 344.50p 338.00p 338.00p 541
26/03/2013 336.25p 344.00p 332.00p 344.00p 27999
25/03/2013 332.25p 345.00p 330.00p 345.00p 14581
22/03/2013 330.82p 334.75p 330.82p 334.75p 7476
21/03/2013 330.25p 335.00p 330.00p 332.00p 5843
20/03/2013 331.00p 332.00p 330.00p 332.00p 2627
19/03/2013 333.25p 335.00p 330.00p 330.00p 32239
18/03/2013 333.50p 335.73p 330.00p 330.00p 6779
15/03/2013 340.50p 342.75p 335.00p 339.00p 12270
14/03/2013 335.00p 338.00p 333.00p 338.00p 207040
13/03/2013 331.25p 340.00p 327.85p 333.00p 12889
12/03/2013 340.00p 340.00p 330.00p 340.00p 2070
11/03/2013 335.00p 340.00p 330.00p 330.00p 15899
08/03/2013 331.00p 340.00p 331.00p 335.00p 16319
07/03/2013 330.50p 332.75p 326.25p 332.75p 30843
06/03/2013 330.00p 331.50p 326.85p 330.00p 23875
05/03/2013 332.63p 332.63p 330.00p 330.00p 3192
04/03/2013 339.75p 339.75p 330.50p 334.75p 11776
01/03/2013 340.00p 340.00p 330.00p 330.00p 14795
28/02/2013 325.00p 345.00p 322.56p 334.75p 71491
27/02/2013 325.00p 325.00p 319.00p 323.00p 492110
26/02/2013 324.28p 324.28p 319.00p 319.00p 4431
25/02/2013 320.25p 324.15p 319.00p 319.00p 236274
22/02/2013 319.54p 321.00p 318.25p 318.25p 236570
21/02/2013 322.00p 323.00p 317.60p 318.25p 13636
20/02/2013 320.00p 323.00p 314.00p 323.00p 23720
19/02/2013 313.00p 319.75p 305.50p 314.00p 25001
18/02/2013 305.25p 317.37p 305.00p 305.50p 9110
15/02/2013 320.00p 320.00p 310.81p 316.00p 14147
14/02/2013 308.87p 320.00p 308.87p 320.00p 2332
13/02/2013 314.75p 314.75p 307.03p 310.00p 22039
12/02/2013 313.75p 313.75p 305.00p 309.00p 21014
11/02/2013 308.50p 314.00p 304.87p 310.00p 52014
08/02/2013 305.00p 310.00p 303.55p 310.00p 52855
07/02/2013 305.00p 307.00p 304.75p 305.00p 180601
06/02/2013 308.00p 309.93p 303.52p 305.00p 40033
05/02/2013 310.00p 318.46p 308.00p 308.00p 21417
04/02/2013 317.75p 320.00p 308.25p 312.00p 61838
01/02/2013 314.75p 315.50p 313.48p 315.37p 123789
31/01/2013 315.00p 318.00p 311.12p 315.63p 24368
30/01/2013 315.00p 317.00p 312.61p 315.00p 25872
29/01/2013 317.75p 318.00p 313.67p 317.00p 29335
28/01/2013 319.75p 320.00p 316.06p 317.75p 356241
25/01/2013 313.75p 320.00p 310.37p 320.00p 62672
24/01/2013 312.75p 314.00p 307.50p 309.00p 25902
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

*Close Price adjusted for both dividends and splits