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
21/05/2019 335.00p 337.40p 333.50p 334.00p 13215
20/05/2019 335.00p 337.40p 333.50p 335.00p 9524
17/05/2019 336.00p 337.92p 333.00p 336.00p 11498
16/05/2019 336.00p 337.92p 336.00p 336.00p 5459
15/05/2019 347.50p 347.50p 330.15p 336.00p 55818
14/05/2019 355.00p 355.00p 345.00p 347.50p 31232
13/05/2019 355.00p 355.00p 350.00p 355.00p 24647
10/05/2019 355.00p 358.90p 350.00p 355.00p 9715
09/05/2019 365.00p 365.00p 350.00p 350.00p 33333
08/05/2019 365.00p 369.50p 360.00p 365.00p 17616
07/05/2019 372.50p 373.00p 360.25p 365.00p 16552
03/05/2019 375.00p 380.00p 365.00p 372.50p 33415
02/05/2019 375.00p 379.50p 372.60p 375.00p 24007
01/05/2019 367.50p 379.50p 367.50p 375.00p 32688
30/04/2019 365.00p 369.85p 362.00p 367.50p 20078
29/04/2019 362.50p 370.00p 362.50p 365.00p 12843
26/04/2019 355.00p 369.50p 355.00p 365.00p 47089
25/04/2019 352.50p 360.00p 350.00p 355.00p 24117
24/04/2019 352.50p 360.00p 345.00p 352.50p 12826
23/04/2019 352.50p 360.00p 346.00p 352.50p 25284
18/04/2019 352.50p 359.24p 340.00p 355.00p 13145
17/04/2019 352.50p 359.85p 352.10p 353.00p 15878
16/04/2019 352.50p 359.25p 347.00p 347.00p 45484
15/04/2019 347.50p 360.00p 345.25p 357.00p 42763
12/04/2019 347.50p 355.00p 346.50p 347.50p 21435
11/04/2019 350.00p 353.00p 344.00p 347.50p 10497
10/04/2019 350.00p 350.00p 345.00p 347.50p 181108
09/04/2019 350.00p 355.00p 345.00p 350.00p 23306
08/04/2019 345.00p 352.00p 343.00p 350.00p 121135
05/04/2019 347.50p 350.00p 343.30p 347.00p 50430
04/04/2019 342.50p 349.90p 340.00p 347.50p 30097
03/04/2019 342.50p 345.00p 341.75p 342.50p 55878
02/04/2019 337.50p 345.00p 337.50p 342.50p 28448
01/04/2019 335.00p 345.00p 330.00p 337.50p 16373
29/03/2019 332.50p 340.00p 332.50p 335.00p 26080
28/03/2019 332.50p 334.95p 332.00p 332.50p 46377
27/03/2019 332.50p 335.00p 331.00p 332.50p 14645
26/03/2019 335.00p 335.00p 330.00p 332.50p 25567
25/03/2019 340.00p 341.00p 330.00p 335.00p 19885
22/03/2019 350.00p 350.00p 335.00p 340.00p 33505
21/03/2019 350.00p 354.00p 347.00p 350.00p 41804
20/03/2019 352.50p 355.00p 350.20p 353.00p 45092
19/03/2019 347.50p 355.00p 347.00p 354.00p 66182
18/03/2019 347.50p 355.00p 345.00p 350.00p 196392
15/03/2019 342.50p 354.85p 340.00p 340.00p 362465
14/03/2019 337.50p 347.50p 337.50p 340.00p 13604
13/03/2019 335.00p 344.00p 331.00p 337.50p 40745
12/03/2019 341.50p 343.00p 330.00p 335.00p 41930
11/03/2019 351.50p 357.50p 340.00p 345.00p 70458
08/03/2019 345.00p 359.85p 344.50p 358.00p 43480
07/03/2019 345.00p 350.00p 340.00p 345.00p 391688
06/03/2019 345.00p 350.00p 341.00p 346.00p 39979
05/03/2019 342.50p 347.50p 340.00p 345.00p 272919
04/03/2019 334.00p 345.00p 331.33p 342.50p 39367
01/03/2019 320.00p 338.00p 320.00p 329.00p 68869
28/02/2019 320.00p 325.00p 315.00p 320.00p 131447
27/02/2019 315.00p 320.00p 310.00p 320.00p 730474
26/02/2019 322.50p 327.00p 310.00p 315.00p 187741
25/02/2019 310.00p 310.00p 300.52p 306.00p 16416
22/02/2019 310.00p 310.00p 301.00p 310.00p 15607
21/02/2019 310.00p 315.00p 303.50p 310.00p 44811
20/02/2019 310.00p 315.00p 302.50p 310.00p 31329
19/02/2019 310.00p 311.00p 302.00p 310.00p 14197
18/02/2019 310.00p 311.00p 302.00p 310.00p 84333
15/02/2019 310.00p 314.50p 302.00p 302.00p 48999
14/02/2019 310.00p 316.00p 307.00p 310.00p 40265
13/02/2019 317.50p 318.99p 308.00p 315.00p 107663
12/02/2019 317.50p 320.00p 316.60p 317.50p 33075
11/02/2019 320.00p 324.50p 315.00p 317.50p 67595
08/02/2019 324.00p 326.00p 315.00p 315.00p 36723
07/02/2019 325.00p 330.00p 320.00p 324.00p 92572
06/02/2019 317.50p 330.00p 317.50p 325.00p 114855
05/02/2019 307.50p 320.00p 307.50p 317.50p 30678
04/02/2019 307.50p 315.00p 301.00p 307.50p 45163
01/02/2019 307.50p 313.00p 305.45p 307.50p 12469
31/01/2019 307.50p 311.50p 303.77p 307.50p 20808
30/01/2019 307.50p 315.00p 303.30p 307.50p 175892
29/01/2019 305.00p 315.00p 302.00p 307.50p 16791
28/01/2019 305.00p 310.00p 304.00p 305.00p 39411
25/01/2019 295.00p 309.00p 294.00p 305.00p 38652
24/01/2019 282.50p 300.00p 282.50p 295.00p 62585
23/01/2019 275.00p 285.00p 275.00p 282.50p 156252
22/01/2019 270.00p 272.50p 268.60p 270.00p 79582
21/01/2019 272.50p 273.00p 270.00p 270.00p 102607
18/01/2019 272.50p 272.50p 265.00p 265.00p 302542
17/01/2019 272.50p 272.50p 272.50p 272.50p 78940
16/01/2019 272.50p 275.00p 268.00p 272.50p 205359
15/01/2019 272.50p 279.85p 268.00p 272.50p 21588
14/01/2019 272.50p 272.50p 265.98p 272.50p 182540
11/01/2019 272.50p 272.50p 268.25p 272.50p 7329
10/01/2019 272.50p 275.00p 265.00p 275.00p 238556
09/01/2019 272.50p 280.00p 265.00p 272.50p 382161
08/01/2019 270.00p 287.00p 265.00p 287.00p 15557
07/01/2019 270.00p 287.00p 267.50p 287.00p 36052
04/01/2019 268.00p 280.00p 268.00p 270.00p 36040
03/01/2019 264.00p 280.00p 261.70p 280.00p 253796
02/01/2019 262.00p 270.00p 257.25p 264.00p 37924
31/12/2018 255.00p 268.00p 250.00p 265.00p 33931
28/12/2018 269.00p 270.00p 250.00p 253.00p 28597
27/12/2018 275.00p 275.00p 260.00p 269.00p 23771
24/12/2018 277.50p 277.50p 272.75p 275.00p 4985
21/12/2018 277.50p 285.00p 270.00p 277.50p 23473
20/12/2018 277.50p 285.00p 270.00p 277.50p 41439
19/12/2018 280.00p 282.00p 270.00p 275.00p 40980
18/12/2018 292.50p 292.50p 275.00p 280.00p 33286
17/12/2018 277.50p 300.00p 277.50p 292.50p 121632
14/12/2018 277.50p 285.00p 277.50p 277.50p 18264
13/12/2018 275.00p 288.00p 272.00p 277.50p 12689
12/12/2018 275.00p 283.00p 271.00p 283.00p 23226
11/12/2018 280.00p 285.00p 269.77p 275.00p 48786
10/12/2018 302.50p 302.50p 275.50p 280.00p 28874
07/12/2018 302.50p 303.30p 290.00p 295.00p 24802
06/12/2018 315.00p 315.00p 295.00p 300.00p 25171
05/12/2018 315.00p 315.00p 312.00p 315.00p 9165
04/12/2018 318.50p 318.50p 312.00p 315.00p 10072
03/12/2018 318.50p 322.00p 313.00p 318.50p 24263
30/11/2018 318.50p 321.00p 313.00p 321.00p 16872
29/11/2018 318.50p 318.50p 314.00p 318.50p 3534
28/11/2018 320.50p 320.50p 315.00p 318.50p 164348
27/11/2018 320.50p 320.50p 319.50p 320.50p 1351
26/11/2018 317.50p 325.00p 316.00p 320.50p 49508
23/11/2018 316.50p 316.50p 313.03p 314.50p 6903
22/11/2018 317.50p 318.00p 310.00p 316.50p 244325
21/11/2018 317.50p 319.00p 315.00p 317.50p 18961
20/11/2018 318.50p 319.00p 313.60p 317.50p 20096
19/11/2018 310.00p 319.00p 305.00p 318.50p 31453
16/11/2018 310.00p 315.00p 309.60p 310.00p 25451
15/11/2018 315.00p 315.00p 308.60p 310.00p 44321
14/11/2018 316.00p 320.00p 312.00p 315.00p 55123
13/11/2018 309.50p 319.50p 305.00p 316.00p 35586
12/11/2018 304.00p 319.00p 303.00p 310.00p 218489
09/11/2018 288.50p 310.00p 288.50p 304.00p 54279
08/11/2018 288.50p 291.51p 287.00p 288.50p 19948
07/11/2018 291.50p 294.00p 285.00p 291.00p 42691
06/11/2018 291.50p 295.00p 283.00p 283.00p 40907
05/11/2018 285.00p 298.00p 285.00p 291.50p 316999
02/11/2018 273.50p 290.00p 273.50p 285.00p 70723
01/11/2018 273.50p 282.00p 265.00p 282.00p 70271
31/10/2018 265.00p 272.50p 260.00p 272.50p 128934
30/10/2018 265.00p 270.00p 260.00p 262.00p 62779
29/10/2018 265.00p 268.00p 260.00p 264.00p 48779
26/10/2018 259.00p 268.00p 259.00p 265.00p 77655
25/10/2018 257.50p 265.00p 257.00p 259.00p 3968
24/10/2018 259.00p 268.00p 255.00p 259.00p 13451
23/10/2018 270.00p 274.00p 251.56p 259.00p 37734
22/10/2018 266.50p 275.00p 265.00p 270.00p 43719
19/10/2018 267.50p 269.00p 265.00p 266.50p 142803
18/10/2018 267.50p 267.65p 265.00p 267.50p 21953
17/10/2018 267.50p 269.00p 265.00p 267.50p 41193
16/10/2018 270.00p 273.00p 265.00p 265.00p 28199
15/10/2018 277.50p 281.90p 265.00p 275.00p 27663
12/10/2018 269.00p 285.00p 265.00p 270.00p 92968
11/10/2018 266.50p 270.00p 253.00p 259.00p 422848
10/10/2018 296.00p 302.00p 270.00p 280.00p 155675
09/10/2018 300.00p 303.00p 295.00p 300.00p 33164
08/10/2018 317.50p 318.00p 296.00p 300.00p 55002
05/10/2018 316.00p 317.50p 310.00p 317.50p 36399
04/10/2018 320.00p 320.89p 311.00p 316.00p 38814
03/10/2018 317.50p 325.80p 316.00p 320.00p 59049
02/10/2018 322.50p 328.00p 310.00p 317.50p 99511
01/10/2018 334.00p 334.90p 313.00p 322.50p 121504
28/09/2018 334.00p 340.00p 328.60p 340.00p 20568
27/09/2018 333.50p 337.00p 327.50p 332.00p 153684
26/09/2018 341.00p 347.00p 330.00p 333.50p 58482
25/09/2018 350.00p 352.00p 340.00p 343.50p 193271
24/09/2018 335.00p 340.00p 335.00p 337.50p 69921
21/09/2018 336.50p 340.00p 334.14p 335.00p 210117
20/09/2018 330.00p 338.57p 330.00p 336.50p 4873
19/09/2018 327.50p 333.00p 327.50p 330.00p 26088
18/09/2018 325.00p 330.00p 322.10p 327.50p 46839
17/09/2018 325.00p 330.00p 321.71p 325.00p 22580
14/09/2018 315.00p 330.00p 313.00p 325.00p 34356
13/09/2018 332.50p 333.00p 312.00p 333.00p 38681
12/09/2018 332.50p 332.50p 330.50p 332.50p 23479
11/09/2018 335.00p 335.00p 325.00p 332.50p 26855
10/09/2018 335.00p 339.00p 331.10p 335.00p 22699
07/09/2018 334.00p 343.00p 330.00p 340.00p 67627
06/09/2018 340.00p 346.00p 331.00p 346.00p 30761
05/09/2018 345.00p 348.00p 337.00p 340.00p 34275
04/09/2018 345.00p 348.95p 342.25p 345.00p 27248
03/09/2018 345.00p 350.00p 342.25p 345.00p 26515
31/08/2018 345.00p 349.40p 340.00p 348.00p 29303
30/08/2018 345.00p 350.00p 342.50p 345.00p 104569
29/08/2018 345.00p 350.00p 340.00p 342.00p 78433
28/08/2018 345.00p 350.00p 342.50p 345.00p 80986
24/08/2018 348.50p 348.50p 340.00p 345.00p 6847
23/08/2018 347.50p 350.00p 345.00p 348.50p 11740
22/08/2018 347.50p 350.00p 345.00p 347.50p 3669
21/08/2018 347.50p 350.00p 345.10p 347.50p 19894
20/08/2018 347.50p 350.00p 347.50p 347.50p 11548
17/08/2018 347.50p 350.00p 347.00p 347.50p 16996
16/08/2018 345.00p 350.00p 345.00p 347.50p 16467
15/08/2018 345.00p 350.00p 345.00p 345.00p 20594
14/08/2018 345.00p 350.00p 342.00p 345.00p 24999
13/08/2018 345.00p 350.00p 342.00p 345.00p 28279
10/08/2018 345.00p 350.00p 342.00p 345.00p 18733
09/08/2018 345.00p 350.00p 342.00p 345.00p 117741
08/08/2018 345.00p 350.00p 340.00p 345.00p 54059
07/08/2018 342.50p 349.00p 338.10p 345.00p 605581
06/08/2018 342.50p 350.00p 338.00p 340.00p 62434

*Close Price adjusted for both dividends and splits