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
04/03/2020 971.00p 1,034.00p 971.00p 1,030.00p 22603
03/03/2020 977.00p 1,030.00p 960.00p 1,012.00p 155991
02/03/2020 1,062.00p 1,070.00p 944.00p 965.00p 59730
28/02/2020 1,002.00p 1,058.00p 974.00p 1,032.00p 71749
27/02/2020 1,030.00p 1,050.00p 1,008.00p 1,008.00p 56117
26/02/2020 1,040.00p 1,064.00p 1,034.00p 1,050.00p 41483
25/02/2020 1,020.00p 1,068.00p 1,020.00p 1,050.00p 173866
24/02/2020 1,034.00p 1,058.00p 1,020.00p 1,020.00p 27472
21/02/2020 1,052.00p 1,076.00p 1,052.00p 1,054.00p 9016
20/02/2020 1,064.00p 1,096.00p 1,064.00p 1,064.00p 13929
19/02/2020 1,024.00p 1,081.47p 1,024.00p 1,064.00p 50861
18/02/2020 1,080.00p 1,100.00p 1,064.00p 1,070.00p 25069
17/02/2020 1,080.00p 1,098.00p 1,070.00p 1,076.00p 5826
14/02/2020 1,068.00p 1,088.00p 1,052.00p 1,076.00p 74137
13/02/2020 1,042.00p 1,090.00p 1,042.00p 1,072.00p 89905
12/02/2020 1,014.00p 1,072.00p 1,014.00p 1,064.00p 126903
11/02/2020 1,044.00p 1,060.00p 1,038.00p 1,038.00p 44759
10/02/2020 1,058.00p 1,058.00p 1,040.00p 1,044.00p 10197
07/02/2020 1,052.00p 1,052.00p 1,025.00p 1,042.00p 2266903
06/02/2020 1,052.00p 1,062.00p 1,040.00p 1,050.00p 273216
05/02/2020 1,026.00p 1,066.00p 1,022.00p 1,048.00p 22492
04/02/2020 1,042.00p 1,044.82p 1,030.00p 1,044.00p 14510
03/02/2020 1,088.00p 1,088.00p 1,018.00p 1,030.00p 32197
31/01/2020 1,080.00p 1,080.00p 1,042.00p 1,056.00p 23195
30/01/2020 1,040.00p 1,070.00p 1,040.00p 1,046.00p 25008
29/01/2020 1,048.00p 1,062.00p 1,038.00p 1,046.00p 79367
28/01/2020 1,006.00p 1,060.00p 1,006.00p 1,040.00p 80301
27/01/2020 1,044.00p 1,092.00p 1,025.00p 1,036.00p 19803
24/01/2020 1,004.00p 1,100.00p 1,004.00p 1,088.00p 27253
23/01/2020 1,076.00p 1,092.00p 1,034.00p 1,034.00p 72222
22/01/2020 1,004.00p 1,061.08p 1,004.00p 1,056.00p 43711
21/01/2020 1,010.00p 1,034.00p 1,010.00p 1,034.00p 5343
20/01/2020 1,038.00p 1,040.00p 1,004.00p 1,030.00p 38190
17/01/2020 1,028.00p 1,040.00p 1,018.00p 1,030.00p 26022
16/01/2020 1,050.00p 1,059.77p 1,004.00p 1,022.00p 286788
15/01/2020 1,048.00p 1,056.00p 1,022.00p 1,030.00p 65632
14/01/2020 1,054.00p 1,065.10p 1,050.00p 1,054.00p 29071
13/01/2020 1,084.00p 1,084.00p 1,046.00p 1,064.00p 21221
10/01/2020 1,102.00p 1,102.00p 1,049.59p 1,052.00p 84096
09/01/2020 1,056.00p 1,120.62p 1,050.00p 1,084.00p 36820
08/01/2020 1,070.00p 1,087.95p 1,052.00p 1,052.00p 37707
07/01/2020 1,100.00p 1,100.00p 1,064.00p 1,072.00p 15865
06/01/2020 1,114.00p 1,133.86p 1,064.00p 1,092.00p 26769
03/01/2020 1,114.00p 1,118.00p 1,098.00p 1,118.00p 24327
02/01/2020 1,096.00p 1,128.00p 1,089.40p 1,114.00p 41010
31/12/2019 1,094.00p 1,108.00p 1,088.00p 1,108.00p 17423
30/12/2019 1,102.00p 1,111.21p 1,074.00p 1,090.00p 9465
27/12/2019 1,094.00p 1,096.00p 1,088.00p 1,094.00p 33563
24/12/2019 1,046.00p 1,078.00p 1,046.00p 1,076.00p 2039
23/12/2019 1,114.00p 1,114.00p 1,060.00p 1,078.00p 25894
20/12/2019 1,032.00p 1,080.00p 1,016.00p 1,080.00p 137036
19/12/2019 1,018.00p 1,060.00p 1,016.00p 1,046.00p 24913
18/12/2019 1,026.00p 1,060.00p 1,026.00p 1,050.00p -140854
17/12/2019 1,028.00p 1,068.00p 1,024.00p 1,054.00p 51479
16/12/2019 1,022.00p 1,062.00p 1,022.00p 1,052.00p 80046
13/12/2019 1,032.00p 1,100.00p 1,024.00p 1,052.00p 77906
12/12/2019 1,006.00p 1,024.00p 998.00p 1,024.00p 25433
11/12/2019 1,012.00p 1,022.00p 976.00p 1,014.00p 106651
10/12/2019 1,024.00p 1,024.00p 1,016.00p 1,024.00p 18798
09/12/2019 1,018.00p 1,024.00p 990.00p 1,024.00p 36916
06/12/2019 994.00p 1,020.20p 985.00p 1,010.00p 13219
05/12/2019 1,010.00p 1,020.00p 992.00p 995.00p 20022
04/12/2019 987.00p 998.00p 987.00p 989.00p 31096
03/12/2019 991.00p 1,012.70p 976.00p 986.00p 14428
02/12/2019 1,020.00p 1,020.00p 972.00p 1,000.00p 27514
29/11/2019 1,040.00p 1,040.00p 994.00p 995.00p 19104
28/11/2019 994.00p 1,034.00p 994.00p 1,022.00p 18894
27/11/2019 989.00p 1,028.62p 989.00p 1,024.00p 28327
26/11/2019 1,024.00p 1,040.00p 1,020.00p 1,024.00p 32506
25/11/2019 1,030.00p 1,030.00p 1,014.00p 1,024.00p 30174
22/11/2019 996.00p 1,038.00p 996.00p 1,020.00p 18071
21/11/2019 1,008.00p 1,018.00p 1,008.00p 1,018.00p 10561
20/11/2019 986.00p 1,024.00p 986.00p 1,024.00p 18941
19/11/2019 1,018.00p 1,026.00p 1,000.00p 1,008.00p 46837
18/11/2019 1,016.00p 1,035.32p 1,000.00p 1,010.00p 17453
15/11/2019 1,012.00p 1,016.60p 972.00p 1,004.00p 22015
14/11/2019 1,014.00p 1,017.69p 1,004.00p 1,014.00p 15800
13/11/2019 1,014.00p 1,022.50p 1,012.00p 1,014.00p 6717
12/11/2019 1,040.00p 1,042.00p 1,020.00p 1,020.00p 138288
11/11/2019 1,002.00p 1,042.00p 1,002.00p 1,038.00p 15661
08/11/2019 1,034.00p 1,054.00p 1,014.00p 1,022.00p 8573
07/11/2019 1,030.00p 1,044.00p 1,018.00p 1,028.00p 20786
06/11/2019 1,020.00p 1,048.00p 1,010.00p 1,014.00p 21471
05/11/2019 1,018.00p 1,020.00p 1,004.00p 1,014.00p 19498
04/11/2019 1,046.00p 1,064.00p 1,004.00p 1,020.00p 35980
01/11/2019 1,062.00p 1,062.00p 998.00p 1,018.00p 23570
31/10/2019 1,044.00p 1,046.00p 1,000.00p 1,016.00p 719435
30/10/2019 1,038.00p 1,046.00p 985.00p 1,016.00p 46984
29/10/2019 1,050.00p 1,050.00p 1,024.00p 1,040.00p 74999
28/10/2019 1,040.00p 1,059.20p 1,024.00p 1,040.00p 17323
25/10/2019 1,020.00p 1,048.00p 1,006.00p 1,048.00p 20244
24/10/2019 1,070.00p 1,070.00p 1,042.00p 1,048.00p 15653
23/10/2019 1,010.00p 1,048.00p 1,005.52p 1,038.00p 66303
22/10/2019 1,042.00p 1,046.00p 1,016.00p 1,016.00p 40286
21/10/2019 1,008.00p 1,058.66p 1,006.85p 1,050.00p 49846
18/10/2019 1,036.00p 1,058.00p 1,011.10p 1,050.00p 50011
17/10/2019 1,008.00p 1,044.00p 995.84p 1,044.00p 55585
16/10/2019 1,006.00p 1,026.00p 993.28p 1,018.00p 50396
15/10/2019 1,008.00p 1,032.00p 983.00p 1,018.00p 111917
14/10/2019 959.00p 995.00p 959.00p 988.00p 19343
11/10/2019 973.00p 995.00p 956.00p 995.00p 52188
10/10/2019 961.00p 976.17p 952.00p 958.00p 14326
09/10/2019 989.00p 1,010.00p 980.00p 981.00p 11383
08/10/2019 990.00p 991.00p 970.00p 989.00p 38880
07/10/2019 1,008.00p 1,008.00p 972.00p 985.00p 49661
04/10/2019 1,008.00p 1,008.00p 992.00p 1,000.00p 226493
03/10/2019 985.00p 1,010.00p 980.00p 1,010.00p 9140
02/10/2019 1,004.00p 1,038.00p 975.00p 977.00p 21919
01/10/2019 996.00p 1,016.00p 996.00p 1,004.00p 16776
30/09/2019 1,022.00p 1,022.00p 971.00p 994.00p 8951
27/09/2019 969.00p 1,014.00p 966.00p 1,004.00p 115333
26/09/2019 961.00p 976.00p 961.00p 965.00p 12889
25/09/2019 965.00p 984.00p 960.00p 960.00p 10861
24/09/2019 960.00p 984.51p 960.00p 973.00p 10328
23/09/2019 1,070.00p 1,070.00p 971.91p 994.00p 19112
20/09/2019 980.00p 1,028.00p 980.00p 1,028.00p 118313
19/09/2019 999.00p 999.00p 981.00p 997.00p 23658
18/09/2019 989.00p 1,000.00p 985.00p 993.00p 26064
17/09/2019 969.00p 987.00p 969.00p 986.00p 10662
16/09/2019 995.00p 995.00p 980.00p 983.00p 131575
13/09/2019 980.00p 991.00p 975.00p 991.00p 254355
12/09/2019 1,002.00p 1,008.00p 975.00p 976.00p 149603
11/09/2019 1,004.00p 1,008.00p 976.65p 988.00p 32047
10/09/2019 985.00p 1,000.00p 980.00p 990.00p 9974
09/09/2019 982.00p 986.00p 950.00p 978.00p 21423
06/09/2019 976.00p 1,018.00p 968.00p 971.00p 17548
05/09/2019 995.00p 995.00p 971.00p 975.00p 26085
04/09/2019 1,012.00p 1,012.00p 978.00p 992.00p 49338
03/09/2019 987.00p 1,002.00p 980.00p 999.00p 9301
02/09/2019 999.00p 999.00p 943.95p 987.00p 24125
30/08/2019 967.00p 974.74p 950.00p 973.00p 302508
29/08/2019 950.00p 980.00p 948.00p 967.00p 13701
28/08/2019 923.00p 970.00p 923.00p 961.00p 10156
27/08/2019 1,016.00p 1,016.00p 961.00p 970.00p 13246
23/08/2019 1,026.00p 1,038.00p 964.00p 967.00p 24372
22/08/2019 924.00p 985.00p 922.00p 978.00p 16783
21/08/2019 946.00p 959.00p 935.00p 950.00p 73660
20/08/2019 958.00p 958.00p 935.00p 943.00p 10545
19/08/2019 942.00p 956.00p 932.00p 954.00p 13269
16/08/2019 941.00p 942.05p 917.00p 941.00p 363936
15/08/2019 951.00p 981.00p 943.91p 954.00p 147818
14/08/2019 979.00p 979.00p 931.00p 950.00p 189047
13/08/2019 940.00p 965.00p 891.00p 959.00p 26503
12/08/2019 940.00p 940.00p 901.00p 924.00p 11622
09/08/2019 939.00p 940.00p 913.00p 933.00p 9508
08/08/2019 932.00p 932.00p 908.00p 914.00p 76588
07/08/2019 908.00p 927.00p 908.00p 914.00p 24579
06/08/2019 895.00p 917.00p 895.00p 910.00p 44627
05/08/2019 880.00p 919.00p 880.00p 905.00p 19627
02/08/2019 931.00p 952.00p 855.00p 905.00p 45340
01/08/2019 931.00p 943.00p 931.00p 933.00p 36219
31/07/2019 937.00p 953.00p 934.00p 936.00p 24884
30/07/2019 950.00p 978.00p 932.00p 933.00p 24213
29/07/2019 980.00p 980.00p 930.00p 940.00p 19336
26/07/2019 948.00p 980.00p 947.00p 951.00p 6726
25/07/2019 957.00p 980.00p 950.00p 950.00p 17041
24/07/2019 979.00p 979.00p 951.00p 957.00p 24222
23/07/2019 950.00p 960.00p 940.00p 944.00p 16080
22/07/2019 927.00p 960.00p 923.50p 941.00p 82438
19/07/2019 952.00p 952.00p 922.00p 927.00p 14392
18/07/2019 934.00p 974.00p 934.00p 949.00p 23262
17/07/2019 965.00p 977.00p 941.00p 941.00p 16956
16/07/2019 950.00p 975.00p 912.00p 961.00p 21241
15/07/2019 992.00p 992.00p 962.00p 972.00p 18298
12/07/2019 970.00p 971.00p 962.50p 968.00p 34128
11/07/2019 979.00p 990.60p 960.00p 964.00p 98584
10/07/2019 978.00p 979.00p 970.00p 977.00p 15264
09/07/2019 968.00p 1,004.00p 968.00p 975.00p 28796
08/07/2019 980.00p 980.00p 939.00p 973.00p 12473
05/07/2019 975.00p 977.00p 968.00p 968.00p 104955
04/07/2019 968.00p 973.00p 966.06p 968.00p 6917
03/07/2019 952.00p 975.00p 924.00p 970.00p 33449
02/07/2019 962.00p 975.00p 962.00p 972.00p 17052
01/07/2019 993.00p 993.00p 963.00p 972.00p 15007
28/06/2019 979.00p 982.00p 947.00p 968.00p 22215
27/06/2019 955.00p 957.00p 936.00p 948.00p 21352
26/06/2019 931.00p 980.00p 928.00p 955.00p 59577
25/06/2019 935.00p 948.10p 924.00p 940.00p 19323
24/06/2019 980.00p 980.00p 933.00p 933.00p 10412
21/06/2019 967.00p 974.00p 950.00p 954.00p 119800
20/06/2019 974.00p 980.00p 952.91p 971.00p 11786
19/06/2019 958.00p 966.50p 933.00p 950.00p 16796
18/06/2019 966.00p 972.00p 959.50p 962.00p 37500
17/06/2019 979.00p 979.00p 956.00p 974.00p 20882
14/06/2019 951.00p 980.00p 951.00p 969.00p 12555
13/06/2019 980.00p 980.00p 937.00p 950.00p 52706
12/06/2019 963.00p 963.00p 948.04p 962.00p 16206
11/06/2019 973.00p 979.00p 928.00p 956.00p 57284
10/06/2019 986.00p 986.00p 971.00p 972.00p 6633
07/06/2019 989.00p 996.70p 971.00p 980.00p 18881
06/06/2019 993.00p 993.00p 955.32p 980.00p 6802
05/06/2019 959.00p 998.00p 959.00p 974.00p 11929
04/06/2019 950.00p 996.00p 950.00p 996.00p 13519
03/06/2019 950.00p 960.00p 942.66p 950.00p 103922
31/05/2019 976.00p 990.00p 950.00p 950.00p 10751
30/05/2019 1,010.00p 1,010.00p 970.00p 985.00p 19594
29/05/2019 1,012.00p 1,014.40p 1,000.00p 1,000.00p 87365
28/05/2019 1,022.00p 1,030.00p 1,002.00p 1,006.00p 208493
24/05/2019 1,024.00p 1,050.00p 1,020.00p 1,040.00p 23717
23/05/2019 1,032.00p 1,052.00p 1,002.00p 1,014.00p 38678

*Close Price adjusted for both dividends and splits