Hotel Chocolat Group (HOTC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hotel Chocolat Group

Date Open High Low Close* Volume
04/01/2017 300.00p 307.00p 283.25p 297.62p 116351
03/01/2017 290.00p 313.00p 287.50p 302.50p 128201
30/12/2016 288.00p 297.25p 285.00p 288.50p 160180
29/12/2016 287.25p 288.00p 280.40p 282.38p 36233
28/12/2016 280.00p 286.00p 275.00p 281.00p 65842
23/12/2016 272.25p 277.00p 268.00p 273.87p 15675
22/12/2016 270.00p 279.00p 260.00p 275.00p 111140
21/12/2016 290.00p 290.00p 261.00p 265.25p 162726
20/12/2016 288.00p 288.02p 279.00p 288.00p 48290
19/12/2016 283.00p 290.00p 273.00p 290.00p 69930
16/12/2016 288.00p 288.00p 280.10p 282.00p 74181
15/12/2016 287.00p 290.00p 280.10p 284.00p 58294
14/12/2016 279.00p 284.00p 278.20p 281.50p 94599
13/12/2016 284.00p 285.93p 275.45p 277.87p 106581
12/12/2016 290.00p 300.00p 265.00p 274.00p 811752
09/12/2016 259.75p 275.00p 244.50p 264.25p 176684
08/12/2016 255.00p 260.00p 254.95p 257.50p 123155
07/12/2016 255.00p 255.00p 250.00p 252.50p 56577
06/12/2016 255.00p 255.00p 247.00p 250.00p 29983
05/12/2016 255.00p 255.00p 251.00p 252.50p 136794
02/12/2016 255.00p 255.00p 251.00p 252.50p 33527
01/12/2016 255.00p 256.00p 248.00p 250.00p 28232
30/11/2016 255.00p 257.00p 250.00p 250.00p 27737
29/11/2016 246.50p 258.00p 246.50p 255.00p 15090
28/11/2016 250.00p 257.00p 240.00p 255.00p 78824
25/11/2016 250.00p 250.00p 241.50p 243.50p 41715
24/11/2016 247.00p 251.43p 242.50p 242.50p 33550
23/11/2016 250.00p 250.00p 240.00p 246.50p 48457
22/11/2016 238.00p 250.00p 231.25p 245.00p 23207
21/11/2016 245.00p 245.00p 234.00p 238.00p 208280
18/11/2016 243.00p 243.00p 236.75p 239.00p 67820
17/11/2016 250.00p 250.00p 235.00p 235.00p 181324
16/11/2016 250.00p 250.00p 240.92p 243.00p 23225
15/11/2016 250.00p 250.00p 241.90p 245.50p 26214
14/11/2016 243.00p 249.91p 241.90p 245.50p 38899
11/11/2016 249.00p 252.00p 246.50p 246.50p 24035
10/11/2016 250.00p 255.00p 243.00p 248.00p 74904
09/11/2016 240.00p 255.00p 237.00p 252.00p 59177
08/11/2016 255.00p 259.00p 250.09p 252.75p 26672
07/11/2016 269.81p 269.81p 253.00p 255.50p 15445
04/11/2016 260.00p 267.00p 255.50p 255.50p 12630
03/11/2016 260.00p 263.75p 255.50p 255.50p 25925
02/11/2016 260.00p 265.00p 252.00p 262.50p 39863
01/11/2016 261.50p 261.50p 258.50p 258.50p 18159
31/10/2016 260.00p 265.00p 260.00p 265.00p 12966
28/10/2016 260.00p 265.00p 250.00p 260.25p 49060
27/10/2016 265.00p 273.50p 255.00p 270.00p 47418
26/10/2016 270.00p 279.00p 265.00p 274.50p 63818
25/10/2016 263.00p 290.00p 252.00p 274.50p 112813
24/10/2016 294.50p 300.00p 255.00p 263.00p 211767
21/10/2016 270.00p 306.20p 266.00p 290.00p 335682
20/10/2016 237.00p 275.00p 230.00p 275.00p 227288
19/10/2016 235.00p 245.00p 226.00p 235.50p 160843
18/10/2016 235.00p 240.00p 218.00p 227.50p 42505
17/10/2016 242.50p 245.00p 240.00p 240.00p 14168
14/10/2016 242.20p 242.50p 236.45p 241.00p 11725
13/10/2016 243.00p 243.00p 235.00p 240.50p 42296
12/10/2016 244.00p 244.00p 235.00p 240.00p 37587
11/10/2016 244.00p 244.00p 235.50p 239.50p 41431
10/10/2016 245.00p 250.00p 240.00p 240.00p 20351
07/10/2016 245.00p 250.00p 237.50p 245.00p 48618
06/10/2016 234.00p 245.00p 228.00p 240.00p 93367
05/10/2016 230.00p 240.00p 226.00p 232.50p 75084
04/10/2016 231.00p 234.00p 225.50p 229.50p 16984
03/10/2016 229.00p 231.50p 220.60p 231.00p 37577
30/09/2016 232.00p 232.00p 230.00p 230.50p 31362
29/09/2016 234.00p 235.00p 230.00p 231.50p 34747
28/09/2016 230.00p 234.75p 220.00p 230.50p 38176
27/09/2016 231.00p 234.93p 228.49p 231.50p 18459
26/09/2016 235.00p 242.50p 210.20p 229.00p 52933
23/09/2016 232.00p 243.70p 225.50p 240.00p 83318
22/09/2016 220.00p 235.00p 214.25p 230.00p 50623
21/09/2016 210.00p 220.00p 207.50p 216.50p 13541
20/09/2016 207.50p 209.00p 207.50p 208.00p 11971
19/09/2016 209.00p 209.00p 206.10p 207.50p 10690
16/09/2016 206.25p 210.00p 206.25p 207.50p 4546
15/09/2016 206.10p 209.00p 205.00p 207.50p 17528
14/09/2016 206.00p 209.00p 205.75p 207.50p 41174
13/09/2016 209.35p 209.35p 205.50p 207.50p 14807
12/09/2016 209.00p 209.60p 204.25p 208.00p 22431
09/09/2016 208.50p 208.50p 203.00p 207.50p 111090
08/09/2016 208.50p 208.90p 207.00p 208.50p 13380
07/09/2016 208.50p 209.40p 207.06p 208.50p 7806
06/09/2016 203.50p 210.00p 202.00p 208.50p 42693
05/09/2016 202.50p 205.00p 202.00p 203.50p 23204
02/09/2016 210.50p 211.00p 200.00p 202.50p 52025
01/09/2016 207.50p 214.00p 205.00p 210.50p 68747
31/08/2016 208.50p 210.00p 205.00p 207.50p 34428
30/08/2016 209.50p 210.50p 205.70p 208.50p 22659
26/08/2016 209.50p 211.69p 207.00p 209.50p 36975
25/08/2016 209.50p 212.00p 209.23p 209.50p 15848
24/08/2016 210.00p 212.00p 209.50p 209.50p 12304
23/08/2016 203.00p 212.00p 203.00p 210.00p 27153
22/08/2016 203.00p 206.00p 202.50p 203.00p 5424
19/08/2016 204.00p 205.94p 201.50p 203.00p 31183
18/08/2016 204.00p 204.80p 204.00p 204.00p 3060
17/08/2016 205.00p 206.60p 203.80p 204.00p 20452
16/08/2016 206.00p 209.00p 205.00p 205.00p 11059
15/08/2016 203.50p 209.00p 202.50p 206.00p 23388
12/08/2016 200.50p 204.00p 199.00p 203.50p 23489
11/08/2016 192.50p 201.50p 192.50p 200.50p 853117
10/08/2016 192.50p 195.00p 190.50p 191.50p 30909
09/08/2016 192.50p 195.00p 192.50p 192.50p 40832
08/08/2016 192.50p 193.00p 190.00p 192.50p 34047
05/08/2016 192.50p 194.95p 190.50p 192.50p 7796
04/08/2016 189.50p 195.00p 189.50p 192.50p 23496
03/08/2016 187.50p 190.00p 186.50p 189.50p 222513
02/08/2016 187.50p 190.00p 186.00p 187.50p 95044
01/08/2016 185.00p 190.00p 185.00p 187.50p 565557
29/07/2016 185.00p 186.00p 185.00p 185.00p 6571
28/07/2016 185.50p 186.00p 184.80p 185.00p 22907
27/07/2016 185.50p 187.00p 185.25p 185.50p 2952
26/07/2016 187.50p 188.00p 184.50p 185.50p 47206
25/07/2016 187.50p 189.00p 186.00p 187.50p 36173
22/07/2016 187.50p 190.00p 187.50p 187.50p 134107
21/07/2016 185.50p 189.00p 185.00p 187.50p 89148
20/07/2016 186.50p 187.00p 184.32p 185.50p 125458
19/07/2016 185.50p 188.00p 185.50p 186.50p 52834
18/07/2016 186.00p 190.00p 184.00p 185.50p 172970
15/07/2016 181.50p 189.00p 180.93p 186.00p 33922
14/07/2016 173.50p 184.00p 173.50p 181.50p 84940
13/07/2016 178.00p 178.00p 170.00p 173.50p 74880
12/07/2016 178.50p 181.60p 176.00p 178.00p 171440
11/07/2016 175.50p 175.50p 173.00p 175.50p 10498
08/07/2016 176.50p 177.00p 173.00p 175.50p 71742
07/07/2016 178.50p 178.50p 175.00p 176.50p 23690
06/07/2016 178.50p 178.50p 177.00p 178.50p 2755
05/07/2016 175.50p 183.85p 175.00p 178.50p 179712
04/07/2016 170.00p 177.00p 170.00p 175.50p 113462
01/07/2016 169.50p 171.70p 169.00p 170.00p 217877
30/06/2016 169.50p 170.00p 169.00p 169.50p 77801
29/06/2016 173.50p 173.50p 166.25p 169.50p 342722
28/06/2016 175.00p 175.40p 172.00p 173.50p 52470
27/06/2016 187.50p 187.50p 171.40p 175.00p 230490
24/06/2016 189.00p 189.65p 183.00p 187.50p 184040
23/06/2016 197.50p 197.50p 195.00p 197.50p 66852
22/06/2016 200.00p 200.00p 194.78p 197.50p 66261
21/06/2016 200.00p 200.40p 198.00p 200.00p 8166
20/06/2016 198.00p 200.00p 196.20p 200.00p 52905
17/06/2016 196.50p 199.50p 196.20p 198.00p 18300
16/06/2016 202.50p 202.50p 193.10p 196.50p 25680
15/06/2016 202.50p 203.00p 200.00p 202.50p 123126
14/06/2016 204.00p 204.00p 201.00p 202.50p 157925
13/06/2016 203.00p 204.00p 201.00p 204.00p 70576
10/06/2016 203.00p 203.00p 201.00p 203.00p 18834
09/06/2016 205.00p 205.00p 196.00p 203.00p 285295
08/06/2016 205.00p 205.00p 203.00p 205.00p 815731
07/06/2016 202.50p 207.00p 202.00p 204.50p 126466
06/06/2016 206.00p 208.00p 200.00p 202.50p 61088
03/06/2016 205.50p 205.50p 200.00p 202.50p 46662
02/06/2016 206.00p 208.50p 204.55p 205.50p 34056
01/06/2016 206.00p 208.50p 202.25p 206.00p 136793
31/05/2016 202.50p 208.50p 202.00p 206.00p 40433
27/05/2016 189.00p 205.00p 188.80p 202.50p 87311
26/05/2016 190.00p 191.00p 188.65p 189.00p 191422
25/05/2016 190.50p 192.11p 188.00p 190.00p 78137
24/05/2016 195.50p 196.00p 188.00p 190.50p 263526
23/05/2016 199.00p 200.00p 195.00p 195.50p 108075
20/05/2016 198.50p 204.23p 198.00p 199.00p 195956
19/05/2016 198.50p 201.00p 195.00p 198.50p 45523
18/05/2016 197.50p 200.00p 195.00p 197.50p 204754
17/05/2016 206.50p 206.50p 197.00p 197.50p 1432160
16/05/2016 207.50p 208.00p 203.00p 206.50p 100316
13/05/2016 207.50p 209.90p 201.06p 207.50p 190900
12/05/2016 210.00p 210.60p 198.00p 207.50p 369388
11/05/2016 190.00p 225.00p 189.80p 210.00p 994247
10/05/2016 175.50p 197.00p 148.00p 190.00p 4414719

*Close Price adjusted for both dividends and splits