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
06/09/2010 262.50p 262.50p 253.00p 260.25p 51058
03/09/2010 262.00p 262.00p 255.00p 255.00p 6301
02/09/2010 261.50p 261.50p 257.00p 257.00p 2660
01/09/2010 255.00p 260.00p 247.35p 260.00p 285994
31/08/2010 250.00p 250.00p 246.00p 250.00p 12900
27/08/2010 250.00p 250.00p 247.35p 250.00p 500
26/08/2010 245.00p 250.00p 245.00p 250.00p 8726
25/08/2010 247.50p 250.00p 247.50p 250.00p 107200
24/08/2010 250.00p 250.00p 247.40p 247.50p 4993
23/08/2010 250.00p 252.50p 250.00p 252.50p 2767
20/08/2010 245.00p 252.50p 245.00p 250.00p 6000
19/08/2010 248.25p 254.49p 241.01p 251.50p 18070
18/08/2010 247.00p 249.80p 247.00p 248.25p 2229
17/08/2010 253.50p 253.50p 251.00p 253.00p 16000
16/08/2010 252.00p 253.50p 252.00p 253.50p 0
13/08/2010 242.00p 252.00p 241.00p 252.00p 178734
12/08/2010 249.00p 249.00p 248.42p 249.00p 1021
11/08/2010 246.00p 249.50p 241.00p 247.75p 8109
10/08/2010 250.00p 253.24p 247.02p 250.00p 5553
09/08/2010 255.00p 255.00p 247.13p 251.50p 4150
06/08/2010 255.00p 255.00p 247.13p 248.00p 3221
05/08/2010 255.00p 255.00p 251.40p 255.00p 2496
04/08/2010 255.00p 255.00p 248.00p 250.50p 4160
03/08/2010 252.00p 253.30p 248.00p 250.50p 27957
02/08/2010 255.00p 255.00p 253.30p 253.50p 6021
30/07/2010 253.50p 253.50p 251.40p 253.00p 2621
29/07/2010 251.00p 253.80p 251.00p 253.50p 5330
28/07/2010 251.75p 256.00p 251.00p 251.00p 9617
27/07/2010 253.75p 253.75p 251.40p 253.00p 13979
26/07/2010 252.50p 254.00p 251.50p 253.75p 6500
23/07/2010 255.00p 255.00p 250.50p 250.50p 323
22/07/2010 252.00p 254.91p 252.00p 252.50p 5146
21/07/2010 248.00p 250.00p 248.00p 250.00p 10000
20/07/2010 246.00p 248.00p 246.00p 248.00p 900
19/07/2010 252.00p 252.00p 249.00p 249.00p 700
16/07/2010 254.00p 254.00p 246.80p 248.00p 25000
15/07/2010 249.00p 254.00p 247.00p 254.00p 22742
14/07/2010 242.00p 248.13p 242.00p 246.00p 14495
13/07/2010 249.00p 249.00p 245.50p 245.50p 1592
12/07/2010 243.00p 249.00p 243.00p 249.00p 6345
09/07/2010 245.00p 245.00p 245.00p 245.00p 8378
08/07/2010 244.00p 245.00p 244.00p 244.75p 2407
07/07/2010 235.50p 237.75p 234.72p 237.75p 17465
06/07/2010 235.50p 237.50p 235.50p 237.50p 0
05/07/2010 232.00p 240.00p 232.00p 235.50p 26223
02/07/2010 232.00p 240.70p 232.00p 237.00p 767
01/07/2010 233.00p 237.00p 233.00p 233.00p 3202
30/06/2010 235.00p 235.80p 233.50p 233.50p 4354
29/06/2010 236.00p 238.00p 236.00p 236.00p 77405
28/06/2010 239.00p 239.00p 239.00p 239.00p 0
25/06/2010 241.50p 242.79p 239.00p 239.00p 2350
24/06/2010 235.00p 243.00p 235.00p 241.50p 12084
23/06/2010 235.00p 243.00p 235.00p 243.00p 3957
22/06/2010 235.00p 243.00p 235.00p 235.50p 21452
21/06/2010 235.00p 240.00p 233.00p 235.00p 11744
18/06/2010 235.00p 244.02p 235.00p 235.00p 769703
17/06/2010 238.00p 244.00p 235.25p 235.50p 20848
16/06/2010 240.00p 243.00p 238.50p 238.50p 11248
15/06/2010 241.00p 247.00p 241.00p 242.00p 197738
14/06/2010 240.50p 240.50p 240.31p 240.50p 3052
11/06/2010 235.00p 244.00p 235.00p 243.00p 8759
10/06/2010 236.75p 237.66p 235.00p 235.00p 3632
09/06/2010 239.00p 239.99p 238.00p 238.00p 10641
08/06/2010 240.00p 240.00p 238.60p 239.50p 25497
07/06/2010 240.00p 244.00p 240.00p 240.75p 37186
04/06/2010 246.00p 250.00p 240.00p 241.50p 29131
03/06/2010 241.50p 242.12p 241.00p 241.50p 2777
02/06/2010 242.50p 249.00p 242.50p 246.25p 15922
01/06/2010 252.00p 252.00p 242.50p 242.50p 3129
28/05/2010 249.25p 250.75p 242.00p 242.50p 22251
27/05/2010 245.00p 252.00p 245.00p 248.50p 39358
26/05/2010 250.00p 252.76p 245.00p 252.00p 83141
25/05/2010 250.00p 255.50p 249.50p 249.50p 6853
24/05/2010 250.00p 263.00p 250.00p 263.00p 75096
21/05/2010 251.75p 258.50p 250.00p 255.00p 9132
20/05/2010 255.00p 255.00p 251.75p 251.75p 3779
19/05/2010 256.00p 258.25p 252.50p 252.50p 6809
18/05/2010 258.00p 264.93p 254.50p 254.50p 39731
17/05/2010 254.00p 258.00p 254.00p 255.75p 8867
14/05/2010 250.00p 258.00p 250.00p 253.50p 6414
13/05/2010 251.00p 253.25p 248.00p 253.25p 8611
12/05/2010 248.00p 249.75p 248.00p 249.75p 37
11/05/2010 247.50p 250.00p 245.72p 248.75p 10237
10/05/2010 250.00p 250.00p 243.25p 250.00p 30242
07/05/2010 243.00p 249.00p 243.00p 246.00p 37569
06/05/2010 248.75p 249.00p 243.00p 249.00p 8177
05/05/2010 245.00p 247.25p 245.00p 247.25p 3347
04/05/2010 245.25p 248.51p 245.00p 247.25p 11866
30/04/2010 238.00p 245.83p 238.00p 242.75p 2920
29/04/2010 238.75p 245.70p 237.25p 240.50p 25060
28/04/2010 237.75p 244.06p 237.75p 241.25p 4591
27/04/2010 241.50p 248.02p 237.50p 237.50p 2613
26/04/2010 245.00p 247.00p 245.00p 247.00p 2500
23/04/2010 237.50p 245.00p 237.50p 242.00p 10824
22/04/2010 241.25p 247.00p 237.00p 237.50p 16337
21/04/2010 250.00p 250.00p 238.28p 245.75p 19780
20/04/2010 245.00p 249.27p 245.00p 247.50p 653980
19/04/2010 245.00p 247.50p 245.00p 247.50p 4483
16/04/2010 255.00p 255.00p 250.00p 251.50p 2475
15/04/2010 247.00p 255.00p 247.00p 255.00p 19828
14/04/2010 250.00p 255.00p 245.00p 255.00p 23452
13/04/2010 245.00p 245.00p 238.20p 243.50p 12684
12/04/2010 240.00p 244.94p 239.00p 242.00p 20425
09/04/2010 240.00p 251.60p 239.00p 242.00p 19502
08/04/2010 243.00p 251.60p 243.00p 243.00p 16384
07/04/2010 249.50p 252.25p 246.05p 250.00p 15256
06/04/2010 235.00p 250.66p 234.01p 245.75p 48891
01/04/2010 240.00p 240.00p 228.75p 232.50p 27633
31/03/2010 219.25p 240.00p 218.20p 240.00p 300394
30/03/2010 215.75p 218.16p 211.39p 215.75p 4916
29/03/2010 208.00p 216.93p 207.74p 215.75p 17621
26/03/2010 203.00p 208.00p 203.00p 206.25p 32261
25/03/2010 205.50p 208.96p 203.00p 205.00p 145350
24/03/2010 209.00p 209.00p 202.00p 205.50p 429614
23/03/2010 212.00p 212.00p 204.00p 212.00p 28231
22/03/2010 204.00p 204.56p 204.00p 204.00p 6009
19/03/2010 203.00p 212.00p 203.00p 212.00p 4103
18/03/2010 202.00p 206.75p 202.00p 202.00p 18871
17/03/2010 205.00p 208.38p 202.00p 202.00p 3965
16/03/2010 205.00p 211.59p 205.00p 205.00p 2587
15/03/2010 205.00p 211.59p 205.00p 205.00p 1001
12/03/2010 207.00p 211.63p 205.23p 207.00p 3014
11/03/2010 212.75p 212.75p 205.00p 205.00p 920
10/03/2010 210.00p 210.00p 202.00p 205.00p 28293
09/03/2010 215.25p 215.25p 211.50p 211.50p 2012188
08/03/2010 210.00p 215.25p 210.00p 215.25p 4500
05/03/2010 211.50p 214.00p 207.00p 214.00p 10920
04/03/2010 206.00p 208.25p 206.00p 208.25p 21763
03/03/2010 202.00p 202.00p 202.00p 202.00p 14573
02/03/2010 208.00p 208.00p 206.40p 208.00p 6255
01/03/2010 208.75p 208.75p 202.92p 208.00p 11816
26/02/2010 206.00p 208.75p 206.00p 208.75p 15109
25/02/2010 211.25p 211.25p 207.50p 207.50p 66348
24/02/2010 206.00p 210.46p 206.00p 206.00p 2672
23/02/2010 206.00p 209.86p 206.00p 208.75p 3763
22/02/2010 202.00p 210.07p 202.00p 206.00p 5746
19/02/2010 206.00p 211.25p 206.00p 209.75p 28304
18/02/2010 206.50p 210.46p 206.50p 206.75p 1202
17/02/2010 206.25p 211.25p 206.25p 208.75p 42403
16/02/2010 206.00p 209.75p 206.00p 209.75p 7544
15/02/2010 206.00p 209.40p 201.00p 201.00p 15258
12/02/2010 207.00p 209.75p 201.71p 206.50p 1374
11/02/2010 206.00p 209.23p 206.00p 208.00p 21621
10/02/2010 200.25p 206.00p 200.25p 206.00p 4087
09/02/2010 206.00p 208.33p 200.00p 205.00p 21830
08/02/2010 200.25p 207.50p 200.00p 206.00p 84108
05/02/2010 211.25p 211.25p 200.00p 205.00p 414345
04/02/2010 208.50p 208.77p 206.50p 208.50p 17110
03/02/2010 209.75p 210.00p 200.00p 200.00p 65266
02/02/2010 209.50p 209.50p 200.25p 200.25p 7362
01/02/2010 203.00p 208.29p 201.00p 201.00p 14202
29/01/2010 204.75p 204.75p 200.00p 200.00p 33092
28/01/2010 203.00p 208.89p 200.00p 200.00p 23998
27/01/2010 205.00p 211.50p 202.00p 202.00p 16957
26/01/2010 205.00p 211.50p 202.50p 202.50p 19840
25/01/2010 215.00p 215.00p 205.00p 205.25p 19048
22/01/2010 217.50p 219.25p 207.25p 207.25p 114000
21/01/2010 220.00p 222.00p 215.00p 219.00p 14665
20/01/2010 219.00p 220.03p 215.25p 216.50p 13575
19/01/2010 217.00p 219.50p 215.00p 215.00p 63218
18/01/2010 214.00p 219.00p 209.00p 210.50p 21817
15/01/2010 210.00p 218.00p 208.21p 214.75p 68291
14/01/2010 203.00p 208.50p 203.00p 203.00p 257037
13/01/2010 201.50p 201.75p 200.50p 200.50p 500
12/01/2010 205.00p 205.00p 198.00p 201.50p 24144
11/01/2010 198.00p 203.95p 198.00p 200.00p 36311
08/01/2010 202.25p 205.00p 198.00p 198.00p 3820
07/01/2010 205.00p 205.00p 201.50p 203.25p 3305
06/01/2010 205.00p 205.00p 200.00p 201.50p 17550
05/01/2010 201.00p 205.00p 198.00p 198.00p 15040
04/01/2010 201.00p 201.52p 201.00p 201.00p 3604
31/12/2009 200.00p 204.25p 200.00p 204.25p 0
30/12/2009 198.00p 206.50p 198.00p 200.00p 9053
29/12/2009 198.00p 203.95p 198.00p 201.50p 2355
24/12/2009 201.50p 201.50p 201.40p 201.50p 5000
23/12/2009 198.00p 201.50p 198.00p 201.50p 25
22/12/2009 198.00p 203.95p 198.00p 202.75p 1643
21/12/2009 198.00p 203.25p 198.00p 198.25p 6526
18/12/2009 198.00p 200.25p 198.00p 200.25p 9718
17/12/2009 200.00p 203.75p 198.00p 198.00p 128840
16/12/2009 205.00p 205.00p 198.17p 201.00p 145629
15/12/2009 198.50p 205.00p 198.00p 205.00p 65021
14/12/2009 200.00p 202.87p 197.41p 198.00p 12189
11/12/2009 200.00p 207.34p 200.00p 201.00p 6097
10/12/2009 198.00p 205.00p 195.00p 201.50p 777674
09/12/2009 195.50p 199.00p 190.60p 199.00p 18565
08/12/2009 195.50p 195.50p 191.00p 195.50p 10199
07/12/2009 190.00p 195.50p 188.79p 195.50p 67097
04/12/2009 190.00p 194.50p 188.08p 191.25p 19654
03/12/2009 195.50p 195.50p 190.00p 190.00p 34472
02/12/2009 195.50p 197.71p 191.00p 192.50p 20834
01/12/2009 195.50p 195.50p 190.00p 195.00p 9765
30/11/2009 190.00p 195.50p 190.00p 195.50p 54770
27/11/2009 186.00p 195.50p 185.25p 191.75p 589978
26/11/2009 180.00p 186.00p 180.00p 183.00p 64630
25/11/2009 198.00p 198.00p 180.00p 181.50p 57978
24/11/2009 191.75p 200.00p 191.51p 195.00p 216764
23/11/2009 180.25p 190.00p 180.25p 187.50p 41811
20/11/2009 186.75p 186.75p 181.00p 184.25p 8005
19/11/2009 183.50p 187.01p 180.00p 186.75p 5187

*Close Price adjusted for both dividends and splits