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
11/10/2011 282.50p 282.50p 279.00p 279.00p 60627
10/10/2011 282.77p 283.18p 278.14p 281.50p 3500
07/10/2011 277.25p 279.00p 273.90p 279.00p 15081
06/10/2011 277.00p 283.00p 277.00p 281.75p 7189
05/10/2011 283.75p 283.75p 280.00p 282.00p 10114
04/10/2011 277.00p 284.00p 277.00p 280.87p 633
03/10/2011 282.75p 282.75p 282.75p 282.75p 139
30/09/2011 280.38p 280.38p 280.38p 280.38p 207215
29/09/2011 276.57p 280.38p 276.57p 280.38p 3400
28/09/2011 280.00p 280.38p 280.00p 280.38p 39694
27/09/2011 277.25p 283.75p 277.00p 281.00p 48954
26/09/2011 277.25p 281.89p 277.00p 277.00p 4822
23/09/2011 274.00p 276.00p 272.00p 275.50p 65687
22/09/2011 275.00p 280.00p 275.00p 280.00p 52121
21/09/2011 283.75p 283.75p 275.50p 281.00p 5583
20/09/2011 284.00p 284.00p 275.00p 284.00p 12891
19/09/2011 275.00p 281.72p 275.00p 277.50p 3179
16/09/2011 277.00p 277.00p 277.00p 277.00p 37
15/09/2011 283.75p 283.75p 277.00p 281.00p 848
14/09/2011 282.50p 282.75p 280.00p 280.00p 3462
13/09/2011 275.75p 282.25p 275.00p 279.50p 4081
12/09/2011 273.00p 275.00p 271.25p 275.00p 3242
09/09/2011 279.00p 279.00p 275.75p 277.00p 9357
08/09/2011 281.75p 281.75p 275.00p 279.50p 90679
07/09/2011 277.75p 280.00p 271.50p 280.00p 14965
06/09/2011 277.75p 277.75p 277.75p 277.75p 24
05/09/2011 277.75p 278.00p 277.00p 278.00p 1938
02/09/2011 271.75p 271.75p 271.75p 271.75p 226
01/09/2011 273.00p 276.25p 272.50p 272.50p 7605
31/08/2011 265.00p 270.00p 265.00p 270.00p 5242
30/08/2011 272.25p 272.25p 265.25p 265.25p 12088
26/08/2011 272.25p 272.25p 270.25p 270.25p 2631
25/08/2011 287.75p 288.00p 272.00p 272.00p 615179
24/08/2011 282.00p 288.00p 282.00p 288.00p 940
23/08/2011 280.00p 280.00p 280.00p 280.00p 543
22/08/2011 278.25p 288.00p 278.25p 281.25p 5984
19/08/2011 278.25p 278.25p 278.00p 278.00p 1522
18/08/2011 280.25p 280.25p 278.00p 278.00p 1826
17/08/2011 282.00p 282.50p 280.00p 282.50p 12119
16/08/2011 289.00p 289.50p 289.00p 289.00p 1604
15/08/2011 281.00p 285.50p 281.00p 284.25p 107965
12/08/2011 280.00p 288.00p 277.50p 288.00p 53748
11/08/2011 277.00p 280.00p 275.50p 277.00p 8316
10/08/2011 277.00p 277.00p 274.00p 277.00p 4153
09/08/2011 273.25p 275.00p 265.00p 275.00p 19740
08/08/2011 270.00p 271.50p 268.00p 271.50p 9900
05/08/2011 265.25p 275.50p 265.25p 275.25p 17093
04/08/2011 273.00p 275.80p 268.30p 275.00p 20422
03/08/2011 266.00p 267.53p 266.00p 266.50p 14826
02/08/2011 266.50p 267.51p 266.00p 266.00p 3159
01/08/2011 266.25p 267.05p 266.00p 266.00p 5255
29/07/2011 266.00p 266.25p 266.00p 266.00p 538
28/07/2011 266.25p 267.05p 266.00p 266.00p 5184
27/07/2011 268.50p 272.50p 264.05p 265.50p 26424
26/07/2011 262.25p 265.00p 262.25p 263.00p 3963
25/07/2011 271.25p 272.00p 261.72p 264.63p 54383
22/07/2011 276.25p 276.93p 273.00p 273.00p 56644
21/07/2011 282.25p 282.25p 276.00p 276.00p 63647
20/07/2011 282.25p 290.00p 280.25p 280.25p 188463
19/07/2011 290.00p 290.00p 287.25p 287.25p 211
18/07/2011 286.00p 293.22p 282.00p 283.25p 45219
15/07/2011 293.75p 294.00p 290.00p 291.75p 33359
14/07/2011 288.25p 294.00p 288.25p 294.00p 258975
13/07/2011 289.50p 297.00p 289.50p 297.00p 15933
12/07/2011 281.00p 283.50p 281.00p 283.50p 1421
11/07/2011 283.50p 289.50p 281.00p 284.00p 10271
08/07/2011 290.00p 290.75p 280.00p 289.00p 159342
07/07/2011 290.00p 291.00p 289.63p 290.00p 4349
06/07/2011 289.25p 290.12p 288.25p 290.12p 13082
05/07/2011 283.25p 289.75p 283.00p 289.75p 7054
04/07/2011 288.50p 288.50p 285.75p 285.75p 2190
01/07/2011 286.00p 287.56p 286.00p 287.50p 4430
30/06/2011 288.25p 288.25p 285.00p 286.63p 1391
29/06/2011 286.25p 286.25p 281.25p 286.00p 88402
28/06/2011 280.25p 285.00p 280.00p 285.00p 57617
27/06/2011 268.75p 282.50p 268.75p 282.50p 12019
24/06/2011 277.75p 280.00p 272.18p 280.00p 5961
23/06/2011 270.00p 274.75p 270.00p 274.75p 1816145
22/06/2011 270.37p 272.85p 270.37p 271.50p 6650
21/06/2011 273.00p 273.00p 270.00p 270.00p 11694
20/06/2011 270.50p 273.00p 270.00p 270.00p 3583
17/06/2011 273.00p 273.00p 265.00p 265.00p 17602
16/06/2011 271.25p 277.00p 270.50p 277.00p 249839
15/06/2011 272.25p 272.80p 270.75p 272.25p 6308
14/06/2011 271.88p 272.25p 270.00p 272.00p 16847
13/06/2011 272.50p 274.04p 270.00p 271.13p 6103
10/06/2011 274.50p 274.50p 271.37p 271.37p 92498
09/06/2011 270.00p 275.00p 265.00p 271.25p 42746
08/06/2011 269.75p 280.00p 269.00p 271.00p 34164
07/06/2011 280.00p 280.00p 260.00p 271.00p 350033
06/06/2011 276.25p 283.00p 275.00p 275.00p 9373
03/06/2011 288.25p 288.40p 278.00p 278.00p 23516
02/06/2011 290.25p 295.00p 289.19p 291.00p 16943
01/06/2011 283.00p 296.00p 283.00p 296.00p 31369
31/05/2011 274.75p 293.00p 271.50p 293.00p 17495
27/05/2011 262.25p 275.00p 262.25p 271.50p 15785
26/05/2011 262.50p 269.00p 262.50p 269.00p 3087
25/05/2011 269.50p 269.50p 261.75p 261.75p 569
24/05/2011 264.75p 266.00p 262.15p 265.00p 113666
23/05/2011 265.00p 265.00p 257.75p 261.00p 49903
20/05/2011 255.00p 259.00p 255.00p 255.75p 7370
19/05/2011 260.00p 265.75p 255.25p 256.75p 9667
18/05/2011 263.00p 264.50p 260.00p 260.00p 78699
17/05/2011 270.25p 276.00p 260.00p 260.00p 22317
16/05/2011 272.25p 272.50p 272.00p 272.50p 76460
13/05/2011 270.00p 270.00p 270.00p 270.00p 2
12/05/2011 270.00p 270.25p 270.00p 270.25p 136296
11/05/2011 270.25p 275.00p 270.00p 270.00p 310070
10/05/2011 270.00p 278.50p 270.00p 278.50p 220299
09/05/2011 271.00p 271.00p 270.50p 270.50p 3711
06/05/2011 271.00p 271.00p 270.00p 270.00p 14958
05/05/2011 271.50p 271.50p 270.00p 270.00p 1813
04/05/2011 276.75p 280.00p 272.00p 272.00p 18095
03/05/2011 275.00p 275.00p 275.00p 275.00p 2675
28/04/2011 274.38p 274.38p 272.50p 272.50p 0
27/04/2011 274.38p 274.38p 272.50p 272.50p 250
26/04/2011 273.25p 275.00p 272.00p 272.50p 0
21/04/2011 273.25p 275.00p 272.00p 272.50p 0
20/04/2011 273.25p 275.00p 272.00p 272.00p 6501
19/04/2011 273.75p 275.00p 273.00p 275.00p 114624
18/04/2011 270.00p 272.75p 270.00p 270.00p 387151
15/04/2011 270.00p 275.00p 270.00p 275.00p 287
14/04/2011 273.80p 275.00p 273.80p 275.00p 1580
13/04/2011 270.00p 274.17p 269.75p 270.25p 49593
12/04/2011 270.00p 275.00p 270.00p 275.00p 4952
11/04/2011 270.00p 275.00p 270.00p 275.00p 22676
08/04/2011 272.75p 275.98p 272.50p 272.50p 6570
07/04/2011 272.00p 272.75p 265.00p 268.88p 0
06/04/2011 272.00p 272.75p 265.00p 272.75p 3910
05/04/2011 270.00p 270.00p 260.97p 268.88p 421439
04/04/2011 260.50p 265.00p 260.00p 264.12p 9857
01/04/2011 264.75p 269.00p 260.00p 267.75p 83235
31/03/2011 255.00p 265.00p 253.96p 260.00p 391035
30/03/2011 250.00p 255.00p 245.00p 247.50p 72571
29/03/2011 254.50p 254.50p 247.50p 247.50p 1570
28/03/2011 250.00p 254.75p 248.94p 254.00p 1490
25/03/2011 247.00p 250.50p 245.00p 250.50p 53122
24/03/2011 244.00p 249.00p 240.50p 245.25p 6935
23/03/2011 248.00p 248.30p 225.00p 236.50p 265512
22/03/2011 259.50p 260.00p 245.00p 245.00p 26030
21/03/2011 255.00p 260.00p 255.00p 255.00p 18505
18/03/2011 255.00p 255.00p 255.00p 255.00p 2559
17/03/2011 255.00p 257.50p 255.00p 255.00p 93242
16/03/2011 255.00p 258.50p 252.00p 258.50p 0
15/03/2011 255.00p 257.00p 252.00p 257.00p 13712
14/03/2011 263.19p 263.19p 255.00p 260.00p 32259
11/03/2011 258.00p 258.00p 257.50p 257.50p 1193
10/03/2011 260.25p 263.40p 260.25p 263.12p 5017
09/03/2011 263.50p 263.50p 260.00p 260.00p 325
08/03/2011 256.00p 263.65p 256.00p 260.00p 3220
07/03/2011 265.00p 265.00p 256.00p 260.00p 2250
04/03/2011 265.00p 265.00p 260.50p 260.50p 122
03/03/2011 258.00p 255.75p 255.75p 255.75p 3033
02/03/2011 265.00p 265.00p 256.00p 260.50p 7077
01/03/2011 267.00p 267.50p 265.50p 265.75p 5422
28/02/2011 257.00p 261.88p 257.00p 261.88p 5046
25/02/2011 267.00p 267.00p 257.00p 266.25p 2876
24/02/2011 265.00p 265.00p 261.88p 261.88p 1900
23/02/2011 260.00p 260.37p 255.82p 260.37p 15638
22/02/2011 265.00p 265.00p 260.00p 262.37p 3944
21/02/2011 261.00p 265.00p 261.00p 264.88p 0
18/02/2011 261.00p 263.37p 261.00p 263.37p 1966
17/02/2011 262.00p 268.80p 257.00p 261.50p 11800
16/02/2011 263.20p 267.00p 256.00p 256.25p 0
15/02/2011 263.20p 267.00p 256.00p 256.25p 19701
14/02/2011 265.00p 265.00p 265.00p 265.00p 15506
11/02/2011 264.75p 264.75p 256.72p 260.25p 0
10/02/2011 264.75p 264.75p 256.72p 260.75p 1900
09/02/2011 260.00p 260.50p 260.00p 260.50p 3697
08/02/2011 263.20p 263.20p 260.50p 260.50p 89
07/02/2011 260.00p 262.00p 260.00p 260.50p 0
04/02/2011 260.00p 262.00p 260.00p 260.50p 15500
03/02/2011 262.79p 265.00p 262.00p 265.00p 633716
02/02/2011 262.50p 265.00p 262.50p 262.50p 0
01/02/2011 262.50p 265.00p 262.50p 265.00p 0
31/01/2011 262.00p 265.00p 260.00p 262.50p 6332
28/01/2011 265.00p 268.25p 262.25p 263.50p 18955
27/01/2011 269.75p 269.75p 267.50p 267.50p 651
26/01/2011 269.75p 269.75p 263.60p 269.75p 603
25/01/2011 265.00p 270.00p 263.00p 263.00p 14315
24/01/2011 265.25p 275.00p 265.20p 270.00p 25020
21/01/2011 270.00p 275.00p 266.00p 273.50p 12601
20/01/2011 265.00p 269.38p 265.00p 267.50p 500
19/01/2011 270.00p 274.75p 265.00p 265.00p 18466
18/01/2011 262.00p 269.00p 256.00p 268.50p 32462
17/01/2011 269.75p 270.00p 262.00p 262.00p 15337
14/01/2011 280.00p 280.00p 260.00p 260.00p 62333
13/01/2011 281.50p 288.47p 280.00p 280.00p 12205
12/01/2011 286.00p 291.61p 283.75p 283.75p 9221
11/01/2011 282.00p 298.00p 282.00p 286.00p 76859
10/01/2011 275.00p 282.00p 269.90p 277.50p 19111
07/01/2011 264.75p 272.00p 263.10p 272.00p 15973
06/01/2011 255.00p 263.56p 255.00p 260.00p 34831
05/01/2011 255.00p 265.00p 255.00p 265.00p 1877
04/01/2011 255.00p 259.00p 255.00p 259.00p 3880
31/12/2010 260.00p 260.00p 254.00p 258.50p 4150
30/12/2010 260.00p 260.00p 254.90p 258.50p 103600
29/12/2010 256.00p 257.00p 254.00p 257.00p 2992
24/12/2010 254.00p 258.00p 254.00p 255.00p 13790
23/12/2010 253.00p 256.00p 252.00p 254.00p 6884

*Close Price adjusted for both dividends and splits