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
22/05/2014 525.00p 528.00p 522.00p 525.00p 838
21/05/2014 523.50p 525.78p 517.00p 522.00p 4206
20/05/2014 523.00p 525.00p 523.00p 523.00p 426379
19/05/2014 525.00p 528.92p 517.50p 522.75p 13063
16/05/2014 524.00p 529.00p 523.00p 526.00p 24523
15/05/2014 523.00p 525.50p 520.00p 524.00p 63283
14/05/2014 525.00p 530.00p 524.00p 524.00p 6452
13/05/2014 529.50p 529.50p 517.50p 529.00p 7065
12/05/2014 525.00p 529.50p 517.50p 517.50p 1746
09/05/2014 517.50p 534.50p 517.50p 523.25p 1859437
08/05/2014 534.50p 534.50p 527.58p 534.50p 4473
07/05/2014 529.50p 530.00p 528.00p 530.00p 5099
06/05/2014 527.50p 530.00p 517.00p 517.50p 7736
02/05/2014 520.00p 523.25p 518.65p 523.25p 3676
01/05/2014 530.10p 533.50p 520.00p 523.50p 308030
30/04/2014 533.00p 533.50p 522.88p 533.50p 36339
29/04/2014 520.50p 532.00p 520.50p 522.50p 18242
28/04/2014 530.90p 533.00p 522.85p 529.00p 7077
25/04/2014 517.50p 533.50p 517.50p 533.00p 20374
24/04/2014 525.00p 528.50p 519.00p 519.00p 5120
23/04/2014 515.50p 525.00p 515.50p 525.00p 435874
22/04/2014 517.00p 525.00p 514.00p 519.50p 7381
17/04/2014 507.50p 516.00p 507.00p 507.50p 8413
16/04/2014 514.00p 520.00p 514.00p 519.50p 37502
15/04/2014 507.00p 519.00p 507.00p 507.50p 1428
14/04/2014 513.63p 513.63p 507.50p 510.25p 5068
11/04/2014 518.50p 519.00p 507.00p 507.50p 4210
10/04/2014 518.00p 520.00p 507.00p 519.00p 5040
09/04/2014 519.50p 519.50p 507.00p 507.00p 3678
08/04/2014 518.50p 519.00p 507.50p 507.50p 3311
07/04/2014 521.50p 522.00p 507.50p 519.00p 6527
04/04/2014 507.50p 514.50p 507.00p 510.50p 3448
03/04/2014 507.00p 510.00p 507.00p 507.00p 5902
02/04/2014 510.00p 520.60p 508.50p 508.50p 27263
01/04/2014 500.50p 510.00p 500.00p 500.00p 160654
31/03/2014 499.50p 504.50p 498.49p 504.50p 439581
28/03/2014 504.50p 505.00p 498.00p 500.00p 90076
27/03/2014 503.50p 505.00p 498.49p 505.00p 7115
26/03/2014 504.50p 505.00p 495.00p 500.00p 11748
25/03/2014 505.00p 505.00p 502.62p 504.50p 869
24/03/2014 504.50p 504.50p 495.25p 502.50p 11402
21/03/2014 495.00p 504.50p 495.00p 501.00p 2710
20/03/2014 509.50p 509.50p 495.00p 495.00p 214952
19/03/2014 504.50p 510.00p 498.65p 507.50p 22006
18/03/2014 498.00p 503.78p 498.00p 498.00p 8856
17/03/2014 503.50p 503.50p 498.00p 498.00p 3209
14/03/2014 496.25p 503.38p 496.25p 496.25p 103375
13/03/2014 498.00p 498.33p 495.00p 495.25p 110722
12/03/2014 500.00p 505.00p 492.50p 492.50p 30475
11/03/2014 505.00p 505.00p 498.65p 505.00p 3472
10/03/2014 497.25p 505.00p 497.25p 505.00p 2916
07/03/2014 504.50p 505.00p 492.75p 496.25p 22179
06/03/2014 505.00p 510.00p 492.75p 492.75p 7894
05/03/2014 500.00p 510.00p 497.00p 510.00p 44308
04/03/2014 495.00p 500.00p 490.00p 499.75p 12293
03/03/2014 487.00p 495.00p 487.00p 493.00p 8888
28/02/2014 494.00p 495.00p 488.00p 495.00p 7303
27/02/2014 493.50p 495.00p 488.00p 494.75p 10737
26/02/2014 490.00p 490.44p 483.27p 488.25p 250105
25/02/2014 479.75p 490.00p 478.00p 490.00p 26314
24/02/2014 478.00p 479.57p 473.10p 478.00p 4179
21/02/2014 477.75p 480.00p 475.50p 480.00p 10383
20/02/2014 477.50p 478.00p 472.17p 478.00p 18113
19/02/2014 477.00p 477.68p 477.00p 477.00p 1882
18/02/2014 476.75p 477.00p 471.69p 475.25p 23719
17/02/2014 477.00p 477.00p 475.00p 475.00p 68189
14/02/2014 477.00p 477.00p 476.53p 477.00p 24367
13/02/2014 479.00p 479.00p 472.50p 477.00p 23456
12/02/2014 479.75p 479.75p 475.00p 476.50p 153473
11/02/2014 470.25p 480.01p 468.25p 477.00p 50211
10/02/2014 470.00p 480.00p 460.25p 479.75p 58287
07/02/2014 460.00p 469.75p 460.00p 468.00p 8527
06/02/2014 465.00p 469.75p 455.25p 469.75p 1003081
05/02/2014 455.50p 464.00p 455.00p 455.25p 56271
04/02/2014 464.75p 464.75p 455.25p 460.00p 10724
03/02/2014 464.50p 465.00p 455.75p 460.00p 10928
31/01/2014 462.75p 465.00p 455.00p 460.00p 8439
30/01/2014 464.75p 465.00p 456.42p 464.75p 7549
29/01/2014 464.75p 465.00p 460.00p 464.00p 216078
28/01/2014 460.00p 464.30p 460.00p 460.00p 2689
27/01/2014 464.00p 466.63p 450.00p 450.00p 10693
24/01/2014 460.00p 469.13p 460.00p 461.00p 12697
23/01/2014 469.75p 469.75p 457.50p 457.50p 14820
22/01/2014 469.75p 469.75p 460.00p 462.25p 5789
21/01/2014 469.75p 475.00p 460.00p 469.75p 13402
20/01/2014 469.75p 470.00p 457.50p 463.00p 8836
17/01/2014 457.25p 463.50p 457.25p 457.50p 202554
16/01/2014 462.75p 470.00p 460.50p 462.75p 43875
15/01/2014 462.75p 465.00p 455.75p 465.00p 5981
14/01/2014 455.00p 461.50p 455.00p 455.75p 49233
13/01/2014 460.00p 460.50p 455.00p 458.13p 11118
10/01/2014 455.00p 465.00p 446.59p 460.25p 51341
09/01/2014 454.75p 455.00p 444.56p 454.75p 994397
08/01/2014 436.75p 450.75p 433.25p 445.25p 23091
07/01/2014 431.25p 437.00p 430.00p 433.25p 16553
06/01/2014 434.75p 435.00p 426.75p 426.75p 6953
03/01/2014 434.75p 435.00p 427.65p 435.00p 8012
02/01/2014 434.75p 435.00p 426.25p 432.75p 6019
31/12/2013 434.75p 434.75p 425.25p 426.25p 3378
30/12/2013 436.25p 436.75p 425.25p 425.25p 1401
27/12/2013 436.75p 436.75p 435.70p 436.75p 3365
24/12/2013 436.75p 436.75p 425.25p 431.00p 128
23/12/2013 436.75p 436.75p 425.00p 425.25p 1297
20/12/2013 436.75p 436.75p 425.00p 425.00p 6043
19/12/2013 436.75p 436.75p 428.61p 436.75p 2123
18/12/2013 430.25p 434.75p 425.00p 434.50p 39408
17/12/2013 436.75p 437.00p 425.25p 425.25p 7105
16/12/2013 425.25p 432.19p 425.25p 429.25p 105308
13/12/2013 430.00p 434.75p 425.25p 434.75p 254998
12/12/2013 425.25p 434.26p 425.25p 425.25p 1270
11/12/2013 430.25p 434.34p 430.25p 430.25p 214
10/12/2013 434.75p 435.00p 428.25p 430.25p 2185
09/12/2013 434.75p 434.75p 428.75p 432.75p 3523
06/12/2013 434.75p 434.75p 428.75p 428.75p 1500
05/12/2013 433.25p 434.75p 429.00p 430.25p 691688
04/12/2013 425.25p 432.25p 425.25p 430.38p 162060
03/12/2013 430.00p 434.75p 425.00p 431.25p 60101
02/12/2013 426.00p 430.00p 425.62p 429.75p 6952
29/11/2013 422.00p 425.62p 422.00p 425.62p 57881
28/11/2013 418.25p 427.00p 418.25p 425.12p 3507
27/11/2013 421.25p 429.75p 421.25p 425.62p 0
26/11/2013 421.25p 429.75p 421.25p 424.00p 33378
25/11/2013 423.00p 426.25p 418.25p 422.75p 11014
22/11/2013 425.25p 430.00p 425.25p 426.25p 0
21/11/2013 425.25p 430.00p 425.25p 425.25p 19063
20/11/2013 428.50p 433.50p 427.25p 432.00p 27008
19/11/2013 435.50p 435.50p 427.75p 427.75p 50565
18/11/2013 437.50p 439.75p 429.00p 429.00p 8057
15/11/2013 438.75p 440.00p 435.00p 435.75p 8306
14/11/2013 435.00p 440.00p 425.11p 437.75p 19662
13/11/2013 425.25p 434.75p 422.50p 428.00p 2871
12/11/2013 426.00p 431.50p 426.00p 431.50p 628
11/11/2013 425.25p 433.25p 425.25p 426.50p 1865
08/11/2013 440.00p 440.00p 433.75p 433.75p 3684
07/11/2013 433.00p 440.00p 433.00p 440.00p 58964
06/11/2013 426.50p 432.50p 426.50p 432.50p 1534
05/11/2013 438.50p 438.50p 430.00p 431.25p 6032
04/11/2013 426.50p 435.00p 426.50p 431.00p 9743
01/11/2013 438.75p 438.75p 425.00p 432.00p 6545
31/10/2013 425.25p 428.00p 425.25p 428.00p 857
30/10/2013 426.75p 426.75p 426.75p 426.75p 59
29/10/2013 435.00p 440.00p 431.34p 433.50p 175464
28/10/2013 432.84p 433.55p 426.76p 429.50p 4436
25/10/2013 434.75p 434.75p 425.00p 430.00p 54706
24/10/2013 421.25p 434.00p 420.50p 434.00p 6748
23/10/2013 422.00p 423.00p 420.25p 421.25p 9653
22/10/2013 420.00p 429.50p 420.00p 423.00p 5375
21/10/2013 431.50p 432.00p 425.00p 429.50p 8094
18/10/2013 434.75p 435.00p 429.00p 431.75p 203050
17/10/2013 433.00p 435.00p 429.94p 431.00p 12198
16/10/2013 433.25p 433.25p 425.25p 432.50p 2568
15/10/2013 434.75p 435.00p 425.50p 433.50p 163576
14/10/2013 428.00p 435.00p 428.00p 435.00p 482897
11/10/2013 423.00p 435.00p 422.16p 430.00p 4083
10/10/2013 430.50p 430.50p 423.25p 425.00p 139935
09/10/2013 430.00p 430.00p 425.00p 429.75p 17964
08/10/2013 432.00p 434.50p 425.00p 427.00p 187328
07/10/2013 434.98p 434.98p 434.50p 434.50p 15000
04/10/2013 435.13p 435.25p 430.00p 435.25p 446
03/10/2013 444.75p 444.75p 430.00p 430.00p 98688
02/10/2013 444.75p 444.75p 430.75p 437.50p 5964
01/10/2013 439.75p 439.75p 432.16p 435.00p 249402
30/09/2013 438.00p 438.75p 430.50p 431.50p 2124
27/09/2013 436.50p 440.00p 430.00p 437.50p 51771
26/09/2013 439.75p 439.75p 433.00p 435.25p 1278
25/09/2013 440.00p 440.00p 430.00p 438.00p 15891
24/09/2013 430.25p 438.75p 430.25p 435.50p 9172
23/09/2013 434.25p 434.25p 434.25p 434.25p 101
20/09/2013 433.50p 439.75p 430.00p 430.00p 21763
19/09/2013 437.00p 440.00p 431.75p 437.00p 41614
18/09/2013 435.00p 439.00p 430.00p 438.75p 4728
17/09/2013 439.75p 439.75p 435.00p 436.00p 123557
16/09/2013 440.00p 440.00p 430.82p 439.50p 80056
13/09/2013 425.00p 439.75p 425.00p 439.50p 332579
12/09/2013 436.63p 439.50p 426.00p 434.25p 9460
11/09/2013 439.75p 440.00p 438.12p 439.00p 4294
10/09/2013 439.08p 440.00p 437.00p 440.00p 9316
09/09/2013 435.25p 450.00p 435.00p 437.00p 306907
06/09/2013 439.75p 448.05p 437.25p 442.50p 274326
05/09/2013 435.00p 437.25p 434.05p 437.25p 2942
04/09/2013 437.50p 439.00p 430.25p 435.00p 282620
03/09/2013 434.50p 439.75p 434.50p 437.50p 3037
02/09/2013 440.00p 440.00p 430.25p 440.00p 6003
30/08/2013 431.25p 439.75p 431.25p 433.25p 510
29/08/2013 435.00p 435.25p 430.25p 435.25p 3136
28/08/2013 432.66p 438.84p 432.66p 435.00p 3140
27/08/2013 430.25p 438.71p 430.25p 436.75p 10871
23/08/2013 434.75p 445.00p 430.50p 440.00p 29745
22/08/2013 434.75p 434.75p 426.25p 430.50p 294
21/08/2013 434.75p 434.75p 424.00p 426.00p 281258
20/08/2013 430.00p 431.31p 423.25p 424.00p 89569
19/08/2013 417.00p 426.00p 417.00p 426.00p 2800
16/08/2013 419.75p 425.00p 413.25p 418.00p 235153
15/08/2013 420.00p 420.00p 413.25p 413.25p 1962
14/08/2013 417.00p 419.75p 413.75p 419.75p 5209
13/08/2013 411.75p 417.00p 411.25p 413.75p 6736
12/08/2013 421.00p 421.00p 414.25p 419.25p 3977
09/08/2013 414.75p 422.50p 410.00p 421.50p 11142
08/08/2013 405.25p 415.00p 405.25p 410.00p 13504
07/08/2013 410.00p 415.00p 410.00p 410.50p 1932

*Close Price adjusted for both dividends and splits