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
03/08/2018 345.00p 350.00p 339.65p 342.50p 24644
02/08/2018 345.00p 345.00p 341.00p 345.00p 42668
01/08/2018 347.50p 355.00p 345.00p 345.00p 126437
31/07/2018 347.50p 355.00p 340.00p 340.00p 43882
30/07/2018 347.50p 350.00p 340.00p 347.50p 142197
27/07/2018 340.00p 353.00p 340.00p 347.50p 125768
26/07/2018 337.50p 340.00p 320.00p 330.00p 34533
25/07/2018 337.50p 337.50p 335.00p 337.50p 94054
24/07/2018 340.00p 340.00p 335.78p 337.50p 31067
23/07/2018 340.00p 340.00p 337.10p 340.00p 1678
20/07/2018 341.50p 342.00p 335.00p 340.00p 98656
19/07/2018 350.00p 355.00p 335.00p 341.50p 28916
18/07/2018 354.00p 357.60p 345.00p 350.00p 80593
17/07/2018 354.00p 354.00p 340.00p 346.00p 20003
16/07/2018 367.50p 367.50p 350.00p 354.00p 28396
13/07/2018 367.50p 367.50p 365.10p 367.50p 7222
12/07/2018 367.50p 367.50p 365.00p 367.50p 5587
11/07/2018 370.00p 371.75p 365.00p 367.50p 6980
10/07/2018 377.50p 385.00p 365.00p 370.00p 6571
09/07/2018 391.50p 391.50p 370.00p 375.00p 17583
06/07/2018 395.00p 395.00p 385.00p 391.50p 9722
05/07/2018 396.50p 398.00p 390.00p 395.00p 12147
04/07/2018 396.50p 397.50p 390.00p 396.50p 6121
03/07/2018 397.50p 398.00p 390.26p 396.50p 41613
02/07/2018 397.50p 399.00p 390.30p 397.50p 2325
29/06/2018 397.50p 399.00p 390.00p 397.50p 5366
28/06/2018 397.50p 400.00p 390.00p 397.50p 14973
27/06/2018 397.50p 400.00p 397.50p 397.50p 1465
26/06/2018 399.00p 400.00p 390.00p 397.50p 16799
25/06/2018 402.50p 402.50p 391.00p 399.00p 25270
22/06/2018 400.00p 402.50p 395.00p 402.50p 184699
21/06/2018 400.00p 402.45p 400.00p 400.00p 3333
20/06/2018 400.00p 402.50p 400.00p 400.00p 15409
19/06/2018 400.00p 403.00p 400.00p 400.00p 28067
18/06/2018 400.00p 405.00p 400.00p 400.00p 13820
15/06/2018 397.50p 402.00p 393.00p 401.00p 20081
14/06/2018 398.50p 404.00p 396.66p 397.50p 25497
13/06/2018 395.00p 403.50p 392.00p 398.50p 15910
12/06/2018 390.00p 403.00p 390.00p 395.00p 49982
11/06/2018 390.00p 394.50p 389.00p 390.00p 11026
08/06/2018 385.00p 395.00p 382.25p 390.00p 25280
07/06/2018 382.50p 390.00p 381.00p 385.00p 10485
06/06/2018 375.00p 387.00p 373.00p 382.50p 16124
05/06/2018 375.00p 380.00p 372.00p 375.00p 11262
04/06/2018 375.00p 379.00p 375.00p 375.00p 1231
01/06/2018 375.00p 379.00p 372.00p 374.00p 37015
31/05/2018 383.50p 385.00p 370.00p 385.00p 10995
30/05/2018 383.50p 384.00p 377.26p 383.50p 11122
29/05/2018 383.50p 385.00p 377.26p 383.50p 6094
25/05/2018 380.00p 385.00p 375.00p 383.50p 21035
24/05/2018 380.00p 385.00p 372.00p 380.00p 16305
23/05/2018 397.50p 402.36p 376.00p 380.00p 32141
22/05/2018 395.00p 404.22p 392.00p 397.50p 46992
21/05/2018 395.00p 400.00p 392.00p 395.00p 27127
18/05/2018 392.50p 399.00p 386.00p 395.00p 62305
17/05/2018 392.50p 399.00p 388.50p 392.50p 3204
16/05/2018 397.50p 405.00p 385.10p 392.50p 64746
15/05/2018 397.50p 404.50p 397.50p 397.50p 10674
14/05/2018 395.00p 404.85p 395.00p 397.50p 4279
11/05/2018 395.00p 400.00p 395.00p 395.00p 18644
10/05/2018 395.00p 400.00p 392.00p 395.00p 25881
09/05/2018 395.00p 400.00p 390.00p 395.00p 23516
08/05/2018 395.00p 397.00p 390.00p 395.00p 46912
04/05/2018 392.50p 399.00p 390.00p 395.00p 17358
03/05/2018 390.00p 395.00p 390.00p 390.00p 209317
02/05/2018 400.00p 410.00p 386.00p 390.00p 57683
01/05/2018 387.50p 410.00p 387.50p 400.00p 95870
30/04/2018 380.00p 390.00p 380.00p 387.50p 19970
27/04/2018 377.50p 385.00p 377.50p 380.00p 49696
26/04/2018 377.50p 382.00p 376.00p 377.50p 43661
25/04/2018 377.50p 384.00p 374.00p 377.50p 82570
24/04/2018 380.00p 389.90p 377.00p 377.50p 50300
23/04/2018 372.50p 385.00p 371.00p 377.50p 60402
20/04/2018 362.50p 380.00p 361.00p 372.50p 33953
19/04/2018 362.50p 369.70p 360.30p 362.50p 25872
18/04/2018 360.00p 363.40p 357.00p 362.50p 25205
17/04/2018 365.00p 367.00p 356.00p 360.00p 190444
16/04/2018 365.00p 367.80p 360.00p 365.00p 384921
13/04/2018 367.50p 368.38p 360.00p 365.00p 8682
12/04/2018 366.50p 375.00p 360.00p 367.50p 25737
11/04/2018 366.50p 374.66p 363.00p 366.50p 14892
10/04/2018 357.50p 370.00p 350.00p 366.50p 39062
09/04/2018 362.50p 365.46p 350.30p 357.50p 25756
06/04/2018 350.00p 370.00p 350.00p 362.50p 163222
05/04/2018 347.50p 360.00p 347.50p 350.00p 21370
04/04/2018 345.00p 355.00p 340.00p 347.50p 23076
03/04/2018 345.00p 350.00p 341.01p 345.00p 29688
29/03/2018 337.50p 350.00p 337.50p 345.00p 12239
28/03/2018 332.50p 340.00p 332.50p 340.00p 10382
27/03/2018 332.50p 334.72p 332.00p 332.50p 10265
26/03/2018 330.00p 336.24p 325.20p 330.00p 10777
23/03/2018 330.00p 330.00p 325.20p 330.00p 11454
22/03/2018 330.00p 330.76p 325.00p 330.00p 18330
21/03/2018 330.00p 331.25p 323.15p 330.00p 15083
20/03/2018 347.50p 347.50p 325.00p 338.00p 20230
19/03/2018 347.50p 351.50p 340.00p 347.50p 13144
16/03/2018 347.50p 353.50p 340.16p 347.50p 13483
15/03/2018 347.50p 351.00p 340.00p 347.50p 20093
14/03/2018 352.50p 356.50p 342.00p 347.50p 4073
13/03/2018 352.50p 359.75p 347.25p 352.50p 21865
12/03/2018 350.00p 355.00p 349.00p 353.00p 26439
09/03/2018 347.50p 355.00p 347.50p 350.00p 168910
08/03/2018 347.50p 355.00p 347.00p 347.50p 16656
07/03/2018 345.00p 354.50p 343.75p 347.50p 9422
06/03/2018 345.00p 350.00p 342.00p 345.00p 57968
05/03/2018 345.00p 349.00p 341.70p 345.00p 10891
02/03/2018 333.50p 350.00p 333.50p 345.00p 48228
01/03/2018 328.50p 337.00p 328.50p 333.50p 11570
28/02/2018 322.50p 337.00p 320.00p 328.50p 45305
27/02/2018 315.00p 329.00p 313.00p 322.50p 61852
26/02/2018 307.50p 323.00p 307.50p 315.00p 333779
23/02/2018 307.50p 314.00p 300.76p 307.50p 71170
22/02/2018 306.00p 314.00p 299.00p 300.00p 85041
21/02/2018 320.00p 325.00p 301.00p 306.00p 91958
20/02/2018 322.50p 329.25p 320.00p 322.50p 63949
19/02/2018 322.50p 329.00p 319.00p 322.50p 10943
16/02/2018 322.50p 329.25p 322.00p 322.50p 47437
15/02/2018 322.50p 328.00p 322.00p 322.50p 2545
14/02/2018 322.50p 329.25p 322.00p 322.50p 16499
13/02/2018 327.50p 334.00p 322.00p 322.50p 6776
12/02/2018 325.00p 335.00p 315.00p 327.50p 21229
09/02/2018 327.50p 333.50p 315.00p 325.00p 8878
08/02/2018 320.00p 334.25p 320.00p 327.50p 22064
07/02/2018 299.00p 325.00p 299.00p 320.00p 407828
06/02/2018 287.50p 304.00p 281.00p 299.00p 24653
05/02/2018 306.50p 306.50p 285.00p 300.50p 53865
02/02/2018 306.50p 307.55p 305.00p 307.00p 10822
01/02/2018 307.50p 322.00p 305.50p 306.50p 49620
31/01/2018 317.50p 317.50p 303.98p 307.50p 60366
30/01/2018 320.00p 320.00p 305.00p 317.50p 26597
29/01/2018 330.00p 334.30p 314.01p 320.00p 132225
26/01/2018 330.00p 333.00p 325.00p 333.00p 45635
25/01/2018 330.00p 334.00p 325.00p 330.00p 59618
24/01/2018 347.50p 347.50p 320.00p 330.00p 122028
23/01/2018 345.00p 345.00p 338.00p 345.00p 15347
22/01/2018 345.00p 348.00p 340.00p 345.00p 12068
19/01/2018 345.00p 345.00p 340.00p 345.00p 9649
18/01/2018 357.50p 357.50p 340.00p 345.00p 29869
17/01/2018 357.50p 360.00p 355.00p 357.50p 10801
16/01/2018 357.50p 360.00p 355.00p 357.50p 16272
15/01/2018 357.50p 358.00p 355.00p 357.50p 5442
12/01/2018 367.50p 372.00p 346.00p 357.50p 42398
11/01/2018 380.00p 382.00p 350.00p 370.00p 18433
10/01/2018 380.00p 385.00p 374.98p 380.00p 17639
09/01/2018 373.50p 390.00p 373.50p 380.00p 76424
08/01/2018 373.50p 381.83p 372.98p 373.50p 15533
05/01/2018 376.00p 381.88p 373.00p 373.50p 13959
04/01/2018 373.50p 385.00p 373.50p 376.00p 42141
03/01/2018 370.00p 382.00p 368.80p 373.50p 27430
02/01/2018 368.50p 374.90p 365.50p 370.00p 21805
29/12/2017 370.00p 375.00p 369.00p 370.00p 13247
28/12/2017 368.50p 375.00p 367.00p 370.00p 12088
27/12/2017 370.00p 374.87p 365.00p 368.50p 8896
22/12/2017 362.50p 373.00p 358.75p 370.00p 17851
21/12/2017 357.50p 370.00p 357.50p 362.50p 17212
20/12/2017 355.00p 365.00p 355.00p 357.50p 16629
19/12/2017 347.50p 363.49p 345.00p 355.00p 33922
18/12/2017 350.00p 356.00p 345.00p 347.50p 17171
15/12/2017 345.00p 360.00p 340.00p 355.00p 14305
14/12/2017 345.00p 357.37p 340.00p 340.00p 4574
13/12/2017 350.00p 359.50p 345.00p 345.00p 16293
12/12/2017 352.00p 356.75p 345.00p 345.00p 6263
11/12/2017 350.00p 360.00p 348.50p 352.00p 6074
08/12/2017 353.00p 355.00p 345.50p 350.00p 22185
07/12/2017 356.00p 360.00p 347.25p 353.00p 17636
06/12/2017 345.50p 359.00p 345.25p 350.00p 20305
05/12/2017 350.00p 357.00p 342.75p 350.00p 27859
04/12/2017 345.00p 359.00p 345.00p 352.00p 24405
01/12/2017 358.50p 358.50p 345.00p 345.00p 12612
30/11/2017 346.25p 359.25p 345.00p 359.25p 37973
29/11/2017 350.75p 362.88p 346.00p 347.00p 14079
28/11/2017 358.50p 358.50p 347.00p 348.50p 22830
27/11/2017 348.50p 358.50p 348.25p 358.50p 12315
24/11/2017 358.50p 360.69p 345.00p 348.00p 10378
23/11/2017 348.75p 361.00p 345.25p 360.25p 22341
22/11/2017 345.25p 360.25p 345.00p 360.25p 24974
21/11/2017 347.50p 361.00p 347.50p 358.00p 16334
20/11/2017 350.25p 364.25p 358.00p 347.00p 17618
17/11/2017 350.00p 364.75p 350.00p 357.00p 25134
16/11/2017 345.00p 359.75p 345.00p 350.00p 17152
15/11/2017 352.75p 361.84p 345.00p 345.00p 45993
14/11/2017 353.75p 364.25p 347.50p 350.75p 19602
13/11/2017 353.75p 366.51p 345.48p 354.25p 33928
10/11/2017 361.00p 370.64p 355.00p 355.50p 35106
09/11/2017 366.75p 374.45p 363.75p 371.00p 18297
08/11/2017 369.75p 375.50p 360.50p 360.50p 51036
07/11/2017 375.00p 375.00p 360.25p 362.00p 16748
06/11/2017 375.00p 379.75p 360.25p 364.50p 43065
03/11/2017 375.00p 375.00p 361.25p 372.00p 62631
02/11/2017 349.75p 377.10p 347.25p 374.00p 522798
01/11/2017 350.50p 354.75p 340.00p 345.00p 73551
31/10/2017 338.00p 352.77p 338.00p 347.00p 152506
30/10/2017 335.00p 338.00p 326.50p 332.00p 96698
27/10/2017 325.00p 335.02p 325.00p 335.00p 28855
26/10/2017 329.50p 330.25p 324.99p 325.00p 18104
25/10/2017 326.75p 330.00p 318.55p 325.00p 86004
24/10/2017 327.00p 328.54p 318.00p 324.75p 27701
23/10/2017 330.00p 333.00p 320.00p 320.00p 74408
20/10/2017 330.00p 339.25p 328.29p 330.00p 103372
19/10/2017 335.00p 335.00p 321.00p 328.00p 47366

*Close Price adjusted for both dividends and splits