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
22/12/2010 250.75p 250.75p 246.85p 249.00p 410
21/12/2010 245.00p 253.50p 226.25p 250.75p 164077
20/12/2010 255.00p 255.00p 250.00p 250.00p 28055
17/12/2010 250.00p 258.75p 250.00p 250.00p 2603
16/12/2010 254.25p 263.00p 252.00p 252.00p 14218
15/12/2010 254.50p 261.75p 254.25p 254.25p 4463
14/12/2010 255.00p 257.08p 254.75p 254.75p 7184
13/12/2010 255.25p 263.78p 255.00p 260.50p 16925
10/12/2010 260.00p 260.75p 260.00p 260.00p 2199
09/12/2010 255.00p 265.00p 255.00p 265.00p 23439
08/12/2010 269.75p 270.00p 255.00p 262.00p 21633
07/12/2010 265.00p 272.00p 258.00p 258.00p 21520
06/12/2010 265.00p 272.00p 265.00p 268.50p 70474
03/12/2010 270.00p 272.00p 265.00p 272.00p 35426
02/12/2010 272.00p 272.00p 263.50p 267.00p 10610
01/12/2010 264.75p 269.00p 260.00p 260.00p 29528
30/11/2010 255.75p 257.95p 255.25p 255.25p 8623
29/11/2010 255.50p 260.25p 255.50p 260.25p 0
26/11/2010 256.00p 256.00p 255.50p 255.50p 2150
25/11/2010 256.00p 258.50p 256.00p 258.50p 1500
24/11/2010 260.50p 260.50p 256.00p 260.50p 868059
23/11/2010 257.00p 264.00p 256.00p 260.50p 91864
22/11/2010 262.50p 264.60p 261.00p 261.00p 1875
19/11/2010 262.00p 265.65p 260.00p 262.50p 4000
18/11/2010 262.50p 262.50p 259.80p 262.00p 1900
17/11/2010 260.25p 266.00p 259.80p 262.50p 27864
16/11/2010 256.00p 265.00p 256.00p 260.25p 20547
15/11/2010 264.00p 265.00p 258.00p 261.00p 4041
12/11/2010 257.00p 260.50p 257.00p 260.50p 894
11/11/2010 258.50p 262.84p 258.50p 260.00p 1252
10/11/2010 260.00p 260.00p 258.00p 258.50p 45459
09/11/2010 255.00p 262.65p 255.00p 258.50p 8531
08/11/2010 255.00p 260.75p 254.10p 260.75p 18829
05/11/2010 254.75p 254.75p 250.75p 252.50p 12349
04/11/2010 246.00p 254.55p 246.00p 253.50p 16821
03/11/2010 248.50p 251.65p 244.00p 246.75p 4641
02/11/2010 250.00p 252.00p 247.72p 249.50p 22692
01/11/2010 250.00p 255.34p 245.55p 250.00p 15803
29/10/2010 258.00p 258.00p 258.00p 258.00p 69
28/10/2010 250.00p 254.25p 250.00p 254.25p 4333
27/10/2010 250.00p 255.00p 250.00p 252.50p 42270
26/10/2010 256.00p 256.00p 250.55p 255.00p 29093
25/10/2010 258.00p 264.13p 256.00p 256.00p 2059
22/10/2010 258.00p 265.00p 258.00p 261.50p 4034
21/10/2010 265.00p 265.00p 258.00p 261.50p 5356
20/10/2010 267.00p 267.00p 265.00p 265.00p 3396
19/10/2010 265.00p 265.79p 263.00p 263.50p 8363
18/10/2010 270.00p 273.78p 270.00p 270.00p 5744
15/10/2010 270.00p 270.00p 265.25p 270.00p 10815
14/10/2010 277.00p 277.87p 272.50p 272.50p 12550
13/10/2010 284.00p 284.00p 277.00p 280.00p 29843
12/10/2010 284.00p 284.00p 275.00p 284.00p 5469
11/10/2010 284.00p 284.00p 280.75p 280.75p 950
08/10/2010 280.50p 284.00p 278.87p 284.00p 3390
07/10/2010 279.50p 283.00p 278.95p 280.50p 979
06/10/2010 282.00p 282.00p 277.75p 279.50p 5134
05/10/2010 279.50p 282.00p 279.50p 282.00p 5288
04/10/2010 279.00p 280.00p 272.71p 280.00p 11380
01/10/2010 275.00p 277.00p 275.00p 277.00p 1086
30/09/2010 277.25p 277.91p 274.75p 274.75p 340
29/09/2010 276.75p 279.00p 271.76p 277.25p 4832
28/09/2010 270.25p 275.00p 270.00p 270.00p 21414
27/09/2010 270.25p 272.75p 270.00p 272.75p 8687
24/09/2010 272.25p 274.50p 268.88p 274.50p 5866
23/09/2010 264.25p 270.00p 255.00p 270.00p 274869
22/09/2010 267.00p 268.00p 255.00p 263.75p 642105
21/09/2010 265.50p 268.00p 265.40p 265.75p 5650
20/09/2010 261.50p 265.50p 261.25p 265.50p 1688
17/09/2010 265.00p 266.25p 260.00p 260.00p 8847
16/09/2010 267.50p 267.98p 267.50p 267.50p 500
15/09/2010 272.00p 273.00p 264.82p 267.50p 37421
14/09/2010 285.00p 285.00p 272.50p 272.50p 13272
13/09/2010 274.75p 282.50p 273.00p 282.50p 23218
10/09/2010 263.50p 270.00p 260.00p 270.00p 9549
09/09/2010 263.00p 263.00p 254.50p 260.00p 11900
08/09/2010 263.00p 263.00p 258.00p 258.00p 0
07/09/2010 263.00p 263.00p 254.71p 263.00p 7208
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

*Close Price adjusted for both dividends and splits