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
09/05/2018 902.00p 909.28p 898.00p 904.00p 4862
08/05/2018 892.00p 900.00p 884.00p 898.00p 156937
04/05/2018 890.00p 900.00p 870.00p 884.00p 25485
03/05/2018 898.00p 910.00p 880.00p 886.00p 13320
02/05/2018 872.00p 906.00p 870.00p 880.00p 81995
01/05/2018 870.00p 886.40p 870.00p 880.00p 6644
30/04/2018 876.00p 890.00p 870.00p 886.00p 8179
27/04/2018 852.00p 890.00p 851.52p 878.00p 21154
26/04/2018 878.00p 878.00p 854.00p 864.00p 6602
25/04/2018 854.00p 872.60p 854.00p 856.00p 1002
24/04/2018 868.00p 870.00p 862.00p 862.00p 10888
23/04/2018 864.00p 866.00p 842.00p 858.00p 59288
20/04/2018 870.00p 870.00p 840.00p 852.00p 16662
19/04/2018 850.00p 870.00p 850.00p 870.00p 20083
18/04/2018 846.00p 850.00p 840.00p 850.00p 70828
17/04/2018 854.00p 868.00p 840.00p 842.00p 103808
16/04/2018 842.00p 860.00p 840.00p 852.00p 2848
13/04/2018 846.00p 860.00p 842.00p 860.00p 17087
12/04/2018 846.00p 860.00p 840.00p 846.00p 62390
11/04/2018 844.00p 860.00p 842.00p 860.00p 10028
10/04/2018 844.00p 846.00p 822.00p 838.00p 103431
09/04/2018 838.00p 846.00p 832.00p 844.00p 48758
06/04/2018 830.00p 838.00p 820.00p 834.00p 4734
05/04/2018 830.00p 830.50p 820.00p 830.00p 83689
04/04/2018 820.00p 840.00p 812.00p 838.00p 54355
03/04/2018 838.00p 840.00p 802.00p 840.00p 57043
29/03/2018 810.00p 830.00p 800.00p 830.00p 183331
28/03/2018 780.00p 810.00p 780.00p 800.00p 101065
27/03/2018 782.00p 790.00p 770.00p 770.00p 7035
26/03/2018 776.00p 788.72p 776.00p 788.00p 969
23/03/2018 766.00p 790.00p 760.36p 780.00p 26094
22/03/2018 802.00p 816.22p 760.00p 766.00p 30475
21/03/2018 800.00p 820.00p 800.00p 804.00p 5170
20/03/2018 806.00p 826.22p 798.00p 800.00p 38558
19/03/2018 806.00p 816.22p 800.00p 806.00p 4248
16/03/2018 818.00p 822.00p 802.00p 802.00p 62671
15/03/2018 816.00p 828.00p 814.00p 824.00p 5275
14/03/2018 820.00p 837.80p 814.00p 816.00p 2958
13/03/2018 822.00p 832.00p 816.87p 830.00p 19685
12/03/2018 824.00p 836.00p 822.00p 830.00p 33411
09/03/2018 848.00p 848.00p 821.25p 824.00p 62221
08/03/2018 834.00p 834.00p 810.00p 810.00p 15523
07/03/2018 838.00p 838.00p 818.00p 830.00p 9512
06/03/2018 838.00p 838.00p 812.00p 830.00p 123500
05/03/2018 840.00p 840.00p 820.00p 826.00p 14632
02/03/2018 820.00p 828.00p 820.00p 822.00p 28999
01/03/2018 820.00p 830.00p 812.00p 822.00p 4461
28/02/2018 828.00p 830.00p 810.00p 820.00p 41202
27/02/2018 816.00p 836.00p 800.00p 800.00p 25782
26/02/2018 830.00p 836.00p 826.80p 830.00p 16714
23/02/2018 832.00p 833.50p 828.00p 830.00p 1120
22/02/2018 830.00p 834.00p 826.00p 828.00p 38317
21/02/2018 816.00p 834.00p 806.56p 824.00p 59588
20/02/2018 800.00p 830.00p 800.00p 806.00p 8396
19/02/2018 830.00p 830.00p 816.00p 830.00p 15218
16/02/2018 824.00p 826.00p 804.00p 820.00p 25026
15/02/2018 802.00p 828.00p 800.00p 820.00p 6218
14/02/2018 812.00p 826.00p 800.00p 808.00p 35531
13/02/2018 820.00p 836.00p 820.00p 830.00p 41726
12/02/2018 820.00p 841.00p 820.00p 820.00p 34127
09/02/2018 820.00p 826.00p 820.00p 826.00p 18258
08/02/2018 850.00p 850.00p 820.00p 820.00p 11960
07/02/2018 838.00p 850.00p 819.20p 836.00p 69702
06/02/2018 848.00p 848.00p 814.00p 830.00p 63043
05/02/2018 844.00p 848.00p 820.00p 828.00p 128121
02/02/2018 834.00p 850.00p 830.00p 830.00p 105230
01/02/2018 820.00p 850.00p 820.00p 838.00p 7123
31/01/2018 848.00p 850.00p 822.00p 850.00p 8965
30/01/2018 856.00p 856.00p 830.00p 838.00p 65526
29/01/2018 856.00p 856.00p 822.00p 850.00p 5967
26/01/2018 822.00p 852.00p 820.00p 830.00p 9729
25/01/2018 828.00p 860.00p 822.00p 844.00p 115198
24/01/2018 822.00p 848.00p 820.00p 826.00p 13125
23/01/2018 832.00p 850.00p 814.00p 822.00p 277218
22/01/2018 858.00p 858.00p 832.00p 832.00p 134923
19/01/2018 836.00p 856.00p 827.26p 834.00p 47701
18/01/2018 830.00p 860.00p 830.00p 836.00p 5224
17/01/2018 852.00p 855.38p 824.00p 824.00p 6954
16/01/2018 826.00p 834.00p 816.00p 826.00p 22204
15/01/2018 880.00p 880.00p 820.00p 820.00p 14088
12/01/2018 864.00p 864.00p 840.00p 848.00p 10582
11/01/2018 840.00p 870.00p 840.00p 840.00p 14709
10/01/2018 850.00p 868.40p 840.00p 840.00p 4483
09/01/2018 852.00p 870.00p 842.00p 842.00p 16620
08/01/2018 870.00p 870.00p 842.00p 846.00p 7623
05/01/2018 840.00p 866.00p 840.00p 866.00p 21803
04/01/2018 868.00p 868.00p 848.00p 848.00p 8025
03/01/2018 860.00p 866.00p 842.00p 858.00p 11576
02/01/2018 840.00p 854.00p 840.00p 850.00p 1557
29/12/2017 863.50p 864.00p 863.50p 864.00p 645
28/12/2017 855.00p 864.00p 855.00p 864.00p 5978
27/12/2017 849.00p 853.50p 840.00p 851.00p 1695
22/12/2017 855.81p 855.81p 841.25p 841.25p 1680
21/12/2017 842.50p 869.50p 842.50p 869.50p 8651
20/12/2017 846.00p 861.50p 843.50p 853.00p 16110
19/12/2017 837.50p 847.00p 825.50p 843.50p 7316
18/12/2017 835.50p 843.00p 832.00p 834.50p 27133
15/12/2017 839.50p 847.00p 820.50p 824.00p 100319
14/12/2017 860.00p 860.00p 835.00p 838.00p 16567
13/12/2017 860.00p 860.00p 850.50p 855.00p 1865
12/12/2017 853.50p 860.00p 838.57p 860.00p 10784
11/12/2017 854.00p 854.00p 840.00p 843.00p 6023
08/12/2017 850.00p 859.50p 840.00p 859.50p 9966
07/12/2017 830.00p 853.50p 830.00p 853.50p 20631
06/12/2017 835.50p 850.00p 825.92p 850.00p 10991
05/12/2017 854.00p 854.00p 836.00p 850.00p 4982
04/12/2017 852.00p 852.00p 833.63p 850.00p 13427
01/12/2017 834.00p 850.00p 822.50p 850.00p 15871
30/11/2017 830.00p 840.85p 810.00p 825.00p 28805
29/11/2017 855.00p 855.00p 830.00p 832.50p 2858
28/11/2017 825.50p 865.00p 825.50p 838.50p 28557
27/11/2017 833.00p 840.00p 823.50p 829.50p 5646
24/11/2017 841.50p 842.00p 823.50p 833.00p 4613
23/11/2017 842.50p 849.70p 822.00p 840.00p 21017
22/11/2017 855.00p 866.00p 840.00p 844.00p 11455
21/11/2017 856.00p 866.00p 852.00p 859.50p 18110
20/11/2017 856.00p 856.00p 848.00p 849.00p 9259
17/11/2017 854.50p 855.00p 835.00p 855.00p 6689
16/11/2017 841.00p 856.00p 835.00p 843.50p 4345
15/11/2017 845.00p 860.00p 833.00p 860.00p 8633
14/11/2017 845.00p 856.00p 820.50p 853.00p 99057
13/11/2017 857.00p 860.00p 845.50p 853.00p 17493
10/11/2017 855.00p 869.50p 855.00p 866.50p 7017
09/11/2017 894.50p 894.50p 855.00p 859.50p 13759
08/11/2017 879.50p 879.50p 865.61p 869.50p 495627
07/11/2017 883.50p 883.50p 860.00p 864.00p 21436
06/11/2017 878.00p 880.00p 867.00p 880.00p 20489
03/11/2017 868.50p 892.58p 865.00p 871.00p 290924
02/11/2017 877.00p 885.00p 874.00p 877.50p 10357
01/11/2017 854.00p 890.00p 854.00p 878.50p 52616
31/10/2017 897.00p 899.85p 880.50p 892.00p 159712
30/10/2017 849.50p 900.00p 849.50p 877.50p 320289
27/10/2017 859.50p 870.00p 835.00p 858.50p 18043
26/10/2017 842.50p 855.00p 840.50p 854.50p 51885
25/10/2017 840.00p 848.50p 835.00p 848.50p 3725
24/10/2017 827.00p 846.00p 822.50p 840.00p 48934
23/10/2017 830.00p 838.50p 825.00p 830.50p 5766
20/10/2017 826.50p 838.00p 825.00p 830.50p 5833
19/10/2017 840.00p 845.50p 825.50p 832.00p 19677
18/10/2017 790.00p 850.00p 782.20p 840.00p 86394
17/10/2017 791.00p 791.00p 786.19p 789.00p 20104
16/10/2017 792.00p 798.00p 771.50p 773.00p 14353
13/10/2017 791.00p 795.00p 789.00p 789.00p 9727
12/10/2017 784.00p 804.00p 784.00p 789.50p 5650
11/10/2017 758.50p 786.50p 757.50p 780.50p 16266
10/10/2017 752.00p 765.00p 752.00p 761.50p 6250
09/10/2017 752.50p 764.00p 752.50p 760.50p 9611
06/10/2017 760.50p 762.00p 745.50p 759.50p 17407
05/10/2017 756.00p 770.00p 756.00p 763.00p 6107
04/10/2017 741.50p 759.00p 740.00p 750.00p 19631
03/10/2017 752.00p 752.00p 741.00p 741.00p 5243
02/10/2017 739.50p 752.00p 739.50p 751.00p 9116
29/09/2017 745.00p 750.00p 726.00p 726.00p 11958
28/09/2017 743.50p 751.50p 743.00p 744.00p 1532
27/09/2017 753.50p 756.50p 740.00p 740.00p 19297
26/09/2017 749.50p 770.00p 749.50p 759.50p 6862
25/09/2017 742.50p 749.50p 740.00p 741.50p 1804
22/09/2017 745.00p 745.00p 735.00p 744.75p 1961
21/09/2017 741.50p 741.50p 735.00p 736.50p 1069
20/09/2017 742.00p 748.50p 739.25p 739.25p 402
19/09/2017 749.50p 750.00p 742.00p 744.00p 1552
18/09/2017 769.50p 769.50p 720.00p 750.50p 40049
15/09/2017 742.50p 752.00p 734.00p 741.50p 22650
14/09/2017 747.00p 756.50p 740.00p 742.00p 3774
13/09/2017 750.00p 768.00p 745.00p 747.00p 21454
12/09/2017 751.00p 766.00p 751.00p 755.00p 42996
11/09/2017 750.50p 770.00p 750.50p 755.50p 3344
08/09/2017 770.00p 770.00p 750.00p 751.00p 1215
07/09/2017 759.50p 767.50p 759.50p 767.50p 3365
06/09/2017 789.00p 789.00p 760.50p 768.00p 8957
05/09/2017 759.00p 772.00p 750.00p 759.50p 5147
04/09/2017 755.00p 783.50p 755.00p 760.00p 2520
01/09/2017 750.50p 789.00p 750.50p 769.50p 11761
31/08/2017 741.50p 772.00p 741.50p 770.50p 1225
30/08/2017 761.50p 768.00p 755.00p 755.50p 17978
29/08/2017 754.00p 757.50p 750.50p 757.00p 2966
25/08/2017 757.50p 757.50p 754.00p 755.75p 663
24/08/2017 770.00p 770.50p 757.75p 757.75p 9128
23/08/2017 769.50p 770.50p 764.50p 764.50p 3906
22/08/2017 769.50p 787.00p 759.50p 786.00p 15140
21/08/2017 741.00p 764.00p 735.00p 740.50p 7537
18/08/2017 750.00p 775.00p 741.00p 741.00p 3172
17/08/2017 755.00p 774.50p 755.00p 755.50p 4815
16/08/2017 760.00p 760.00p 755.00p 755.00p 9516
15/08/2017 762.50p 762.50p 755.00p 755.00p 4067
14/08/2017 766.50p 775.00p 755.00p 762.50p 1509
11/08/2017 769.00p 769.00p 758.50p 758.50p 2207
10/08/2017 771.00p 771.00p 755.00p 759.00p 4011
09/08/2017 765.00p 765.00p 755.00p 761.50p 2466
08/08/2017 752.50p 775.00p 752.50p 764.50p 1678
07/08/2017 751.50p 778.00p 751.50p 759.00p 4751
04/08/2017 765.00p 772.00p 750.00p 757.50p 13485
03/08/2017 739.50p 753.00p 721.00p 752.50p 67772
02/08/2017 674.00p 727.50p 674.00p 705.00p 25429
01/08/2017 679.00p 681.00p 670.50p 681.00p 2183
31/07/2017 675.50p 679.00p 672.50p 675.50p 3213
28/07/2017 687.50p 688.00p 679.50p 680.00p 3718
27/07/2017 685.00p 700.00p 681.50p 684.00p 6057
26/07/2017 703.50p 705.00p 689.50p 690.00p 9271
25/07/2017 703.00p 703.00p 685.00p 690.50p 4949

*Close Price adjusted for both dividends and splits