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
17/12/2015 530.00p 542.00p 530.00p 541.50p 3066
16/12/2015 550.00p 550.00p 540.00p 545.00p 4128
15/12/2015 550.00p 550.00p 540.00p 549.00p 2435
14/12/2015 544.50p 550.00p 533.00p 540.00p 309099
11/12/2015 543.00p 545.00p 532.50p 532.50p 5687
10/12/2015 542.00p 546.75p 542.00p 546.75p 923560
09/12/2015 546.00p 546.00p 543.35p 544.00p 1161
08/12/2015 537.00p 546.00p 537.00p 542.50p 11929
07/12/2015 528.00p 545.00p 528.00p 544.50p 3942
04/12/2015 535.00p 538.00p 530.00p 537.00p 5662
03/12/2015 535.00p 544.50p 529.50p 534.00p 25878
02/12/2015 534.50p 535.50p 528.60p 535.50p 5149
01/12/2015 522.50p 524.90p 519.00p 519.00p 8780
30/11/2015 519.00p 522.25p 517.50p 519.00p 7876
27/11/2015 525.00p 534.50p 518.00p 534.50p 11835
26/11/2015 518.00p 519.00p 516.00p 518.00p 779
25/11/2015 518.00p 530.00p 518.00p 523.50p 3749
24/11/2015 524.50p 524.50p 520.25p 520.25p 968
23/11/2015 520.00p 520.00p 515.50p 515.50p 645
20/11/2015 506.00p 515.50p 506.00p 515.50p 536
19/11/2015 525.00p 525.00p 510.55p 519.00p 2655
18/11/2015 519.00p 523.00p 518.00p 523.00p 2190
17/11/2015 520.00p 520.00p 508.12p 520.00p 76426
16/11/2015 521.00p 521.00p 516.00p 520.50p 3932
13/11/2015 520.00p 522.50p 520.00p 522.50p 3177
12/11/2015 535.00p 535.00p 518.44p 523.50p 14863
11/11/2015 505.00p 530.00p 499.00p 526.00p 26508
10/11/2015 495.00p 505.00p 486.10p 505.00p 10015
09/11/2015 485.00p 495.00p 478.00p 494.00p 7533
06/11/2015 485.00p 485.00p 478.25p 484.50p 2947
05/11/2015 475.00p 483.00p 460.00p 479.50p 114023
04/11/2015 465.00p 480.00p 465.00p 477.75p 1124
03/11/2015 475.00p 480.00p 470.00p 477.75p 2655
02/11/2015 465.00p 484.50p 465.00p 484.50p 719
30/10/2015 465.00p 478.00p 465.00p 465.00p 13632
29/10/2015 484.50p 484.50p 475.50p 484.50p 8
28/10/2015 478.00p 478.00p 475.50p 475.50p 3527
27/10/2015 475.50p 475.50p 465.00p 475.50p 8935
26/10/2015 479.25p 479.25p 465.00p 478.50p 978
23/10/2015 479.25p 482.00p 479.25p 481.00p 26600
22/10/2015 470.00p 480.00p 470.00p 472.00p 294
21/10/2015 465.00p 485.00p 465.00p 472.50p 1700
20/10/2015 474.75p 483.25p 468.00p 483.25p 1947
19/10/2015 481.00p 481.00p 480.38p 480.38p 0
16/10/2015 481.00p 481.00p 481.00p 481.00p 6
15/10/2015 475.00p 475.00p 475.00p 475.00p 327413
14/10/2015 480.00p 480.00p 468.50p 480.00p 349
13/10/2015 460.00p 476.29p 460.00p 466.50p 1963
12/10/2015 479.50p 479.50p 462.50p 479.50p 40532
09/10/2015 460.00p 462.50p 460.00p 462.50p 508
08/10/2015 460.00p 474.50p 460.00p 473.00p 430
07/10/2015 475.00p 475.00p 460.00p 474.50p 577
06/10/2015 475.00p 475.00p 475.00p 475.00p 330
05/10/2015 464.50p 470.06p 464.50p 464.50p 1254
02/10/2015 471.50p 471.50p 465.00p 465.00p 1593
01/10/2015 457.50p 474.50p 455.00p 474.50p 13647
30/09/2015 461.50p 461.50p 455.00p 457.63p 147
29/09/2015 470.00p 470.00p 460.00p 462.00p 257
28/09/2015 475.00p 475.00p 460.00p 463.88p 2055
25/09/2015 475.00p 475.00p 467.50p 467.50p 10
24/09/2015 470.00p 478.50p 470.00p 478.50p 95
23/09/2015 470.00p 477.50p 465.00p 465.00p 22285
22/09/2015 485.00p 490.00p 470.00p 470.00p 15267
21/09/2015 469.00p 479.75p 469.00p 478.50p 4152
18/09/2015 475.00p 486.95p 471.00p 471.00p 337163
17/09/2015 460.00p 474.50p 460.00p 474.50p 5084
16/09/2015 445.75p 459.50p 445.00p 445.87p 3440
15/09/2015 450.00p 459.50p 450.00p 459.50p 4938
14/09/2015 445.00p 446.25p 445.00p 446.25p 103
11/09/2015 435.00p 448.75p 435.00p 448.75p 6241
10/09/2015 450.00p 450.00p 445.50p 445.50p 320
09/09/2015 440.00p 444.75p 440.00p 444.75p 1076
08/09/2015 430.00p 439.16p 425.00p 432.25p 4676
07/09/2015 435.75p 436.16p 420.00p 420.00p 3544
04/09/2015 424.25p 437.04p 424.25p 435.75p 1968
03/09/2015 420.00p 436.80p 420.00p 421.50p 329
02/09/2015 424.00p 424.94p 420.00p 420.50p 4630
01/09/2015 420.50p 420.50p 420.50p 420.50p 50
28/08/2015 440.00p 440.00p 432.75p 432.75p 500
27/08/2015 436.80p 436.80p 426.00p 434.00p 133
26/08/2015 420.00p 426.44p 420.00p 426.00p 1589
25/08/2015 410.00p 440.00p 410.00p 434.88p 26320
24/08/2015 415.00p 415.50p 410.00p 415.50p 1027
21/08/2015 425.00p 440.00p 415.00p 424.75p 9792
20/08/2015 430.00p 433.00p 430.00p 432.50p 30507
19/08/2015 435.00p 435.00p 425.00p 431.00p 9078
18/08/2015 430.00p 435.00p 420.00p 431.37p 5345
17/08/2015 432.00p 440.92p 432.00p 432.00p 1359
14/08/2015 430.50p 442.19p 430.50p 430.50p 1193
13/08/2015 440.00p 445.40p 425.57p 436.37p 18627
12/08/2015 450.00p 451.25p 430.50p 430.50p 12609
11/08/2015 464.50p 464.50p 440.00p 452.50p 1830
10/08/2015 455.00p 462.40p 453.50p 456.75p 206931
07/08/2015 465.00p 465.00p 455.00p 460.00p 1062
06/08/2015 467.50p 467.50p 456.20p 467.50p 2347
05/08/2015 466.50p 466.50p 455.50p 466.50p 7144
04/08/2015 465.00p 470.00p 460.00p 465.50p 2346
03/08/2015 459.75p 465.00p 455.00p 464.00p 1735148
31/07/2015 460.00p 460.00p 440.00p 440.50p 165597
30/07/2015 449.48p 449.48p 448.00p 448.00p 150
29/07/2015 440.00p 447.00p 440.00p 447.00p 749
28/07/2015 454.00p 454.00p 445.25p 445.50p 962
27/07/2015 450.00p 450.00p 444.75p 450.00p 0
24/07/2015 450.00p 450.00p 437.00p 444.75p 5896
23/07/2015 470.00p 470.00p 459.72p 470.00p 1777
22/07/2015 470.00p 470.00p 460.00p 469.50p 5401
21/07/2015 455.00p 455.50p 450.00p 455.50p 1763
20/07/2015 460.19p 466.06p 460.19p 464.62p 1002356
17/07/2015 465.00p 475.75p 465.00p 465.50p 11985
16/07/2015 446.25p 465.00p 430.50p 462.75p 24764
15/07/2015 462.00p 467.25p 458.70p 467.25p 4221
14/07/2015 460.00p 460.00p 455.00p 456.00p 4154
13/07/2015 465.00p 467.50p 460.50p 465.75p 5802
10/07/2015 472.50p 473.25p 469.12p 473.25p 22
09/07/2015 461.35p 469.50p 461.35p 469.12p 1334
08/07/2015 480.00p 480.00p 463.00p 469.50p 51461
07/07/2015 465.00p 472.50p 465.00p 465.50p 10418
06/07/2015 465.50p 465.50p 460.00p 462.50p 3227
03/07/2015 475.00p 475.00p 461.00p 475.00p 5044
02/07/2015 470.00p 475.20p 451.59p 473.50p 34860
01/07/2015 465.00p 475.00p 465.00p 465.25p 398102
30/06/2015 475.00p 477.55p 465.00p 466.00p 8415
29/06/2015 483.50p 492.50p 475.00p 479.87p 1944
26/06/2015 495.00p 495.00p 478.00p 495.00p 4006
25/06/2015 475.00p 478.75p 475.00p 478.75p 226
24/06/2015 488.00p 490.00p 470.00p 486.50p 34117
23/06/2015 490.00p 490.00p 470.00p 470.00p 3915
22/06/2015 490.00p 490.00p 475.00p 480.00p 2173
19/06/2015 477.50p 485.00p 466.25p 466.25p 32513
18/06/2015 475.00p 485.00p 475.00p 483.00p 3011
17/06/2015 495.00p 495.00p 475.00p 489.50p 330265
16/06/2015 495.00p 495.00p 475.50p 475.50p 3782
15/06/2015 475.50p 486.25p 475.50p 475.50p 1396
12/06/2015 480.50p 480.50p 480.50p 480.50p 21
11/06/2015 475.00p 495.00p 475.00p 480.50p 11419
10/06/2015 495.00p 500.00p 478.20p 492.00p 11611
09/06/2015 495.00p 495.00p 479.00p 488.50p 18721
08/06/2015 480.00p 495.00p 473.05p 488.50p 12195
05/06/2015 470.00p 480.00p 460.50p 473.50p 9426
04/06/2015 455.00p 474.00p 455.00p 460.50p 2577
03/06/2015 470.00p 475.00p 451.53p 470.00p 3577
02/06/2015 470.00p 470.00p 465.00p 465.00p 33
01/06/2015 470.00p 470.00p 450.00p 460.00p 903006
29/05/2015 449.50p 465.00p 449.50p 460.00p 17853
28/05/2015 454.75p 455.50p 445.00p 450.25p 3159
27/05/2015 465.00p 465.00p 465.00p 465.00p 14
26/05/2015 450.00p 465.00p 445.25p 463.50p 10732
22/05/2015 469.75p 469.75p 460.00p 464.50p 12107
21/05/2015 460.00p 470.00p 455.25p 467.50p 5339
20/05/2015 450.00p 460.00p 445.10p 458.75p 105878
19/05/2015 449.50p 449.50p 439.87p 439.87p 4232
18/05/2015 448.00p 448.00p 433.50p 448.00p 430557
15/05/2015 449.75p 450.00p 435.00p 435.00p 4744
14/05/2015 435.00p 445.00p 432.50p 439.50p 5050
13/05/2015 432.50p 436.00p 432.50p 432.50p 614
12/05/2015 435.00p 439.38p 425.50p 436.00p 5054
11/05/2015 440.00p 440.00p 433.27p 438.50p 2995
08/05/2015 440.00p 440.00p 428.75p 435.00p 7314
07/05/2015 442.25p 442.40p 427.87p 433.00p 7859
06/05/2015 449.25p 460.00p 439.90p 450.00p 36584
05/05/2015 445.00p 445.00p 433.00p 433.00p 5289
01/05/2015 433.00p 444.25p 433.00p 440.25p 7945
30/04/2015 434.75p 435.00p 430.00p 431.50p 1171
29/04/2015 426.00p 434.75p 426.00p 430.00p 2073
28/04/2015 430.00p 440.00p 428.00p 430.00p 953276
27/04/2015 436.75p 440.00p 431.60p 433.75p 203245
24/04/2015 436.75p 438.75p 435.00p 438.75p 5843
23/04/2015 438.75p 445.00p 435.80p 439.75p 2621
22/04/2015 440.00p 440.00p 435.00p 438.00p 6494
21/04/2015 440.00p 448.00p 438.58p 441.75p 7070
20/04/2015 440.00p 448.00p 440.00p 447.50p 7771
17/04/2015 459.75p 460.00p 448.25p 448.25p 3566
16/04/2015 445.00p 460.00p 437.06p 447.50p 323056
15/04/2015 435.25p 450.06p 435.00p 441.50p 4666
14/04/2015 449.75p 454.00p 440.00p 443.50p 9080
13/04/2015 442.75p 444.50p 442.75p 444.50p 7096
10/04/2015 440.25p 449.75p 404.47p 445.00p 37166
09/04/2015 445.00p 460.00p 445.00p 459.00p 11091
08/04/2015 450.00p 450.00p 440.25p 450.00p 6202
07/04/2015 442.00p 450.00p 435.00p 442.37p 4807
02/04/2015 439.75p 440.00p 433.25p 437.00p 7558
01/04/2015 440.00p 442.44p 435.00p 435.50p 5811
31/03/2015 444.75p 450.00p 437.00p 437.00p 62670
30/03/2015 449.75p 450.00p 439.55p 443.50p 10062
27/03/2015 446.75p 447.00p 440.00p 443.00p 4719
26/03/2015 434.75p 450.50p 430.00p 449.50p 12201
25/03/2015 427.75p 429.75p 422.00p 428.75p 40867
24/03/2015 430.00p 433.25p 420.00p 420.00p 17827
23/03/2015 426.75p 429.00p 421.00p 421.00p 10136
20/03/2015 420.00p 427.50p 420.00p 424.00p 8241
19/03/2015 435.00p 440.00p 420.00p 420.00p 16687
18/03/2015 429.50p 433.00p 415.75p 432.50p 37137
17/03/2015 420.00p 425.00p 409.00p 418.13p 44558
16/03/2015 420.00p 420.00p 408.75p 413.75p 16642
13/03/2015 416.75p 416.75p 416.50p 416.50p 1638
12/03/2015 412.25p 417.00p 408.50p 416.50p 45670
11/03/2015 416.75p 417.00p 407.75p 412.75p 48529
10/03/2015 409.75p 416.50p 408.00p 415.00p 31730
09/03/2015 411.75p 414.00p 405.50p 405.50p 28700
06/03/2015 415.00p 415.00p 407.00p 410.00p 11532

*Close Price adjusted for both dividends and splits