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
05/01/2012 275.00p 278.99p 274.40p 274.50p 0
04/01/2012 275.00p 278.99p 274.40p 277.00p 85925
03/01/2012 275.25p 280.00p 273.00p 273.00p 8780
30/12/2011 275.25p 280.00p 275.25p 280.00p 360
29/12/2011 275.25p 280.00p 275.25p 280.00p 401
28/12/2011 280.25p 281.40p 270.25p 279.00p 8053
23/12/2011 280.50p 282.00p 280.50p 282.00p 8
22/12/2011 280.50p 281.25p 280.50p 281.25p 6
21/12/2011 280.50p 288.00p 280.00p 288.00p 4826
20/12/2011 280.50p 290.00p 280.00p 283.25p 8898
19/12/2011 280.25p 290.00p 280.25p 287.75p 3944
16/12/2011 280.00p 288.00p 280.00p 285.50p 10753
15/12/2011 280.50p 282.00p 280.00p 280.00p 1864
14/12/2011 280.50p 290.00p 280.00p 290.00p 10895
13/12/2011 288.41p 288.56p 280.50p 280.50p 3570
12/12/2011 290.00p 290.00p 280.00p 280.00p 1585
09/12/2011 288.50p 289.75p 287.00p 287.00p 1060
08/12/2011 283.51p 283.51p 280.00p 280.00p 529
07/12/2011 280.00p 288.44p 280.00p 287.00p 885
06/12/2011 281.89p 284.88p 281.65p 284.88p 2800
05/12/2011 288.25p 288.59p 281.85p 288.50p 4528
02/12/2011 290.00p 290.00p 280.00p 280.00p 12578
01/12/2011 288.56p 289.00p 282.16p 289.00p 4906
30/11/2011 289.25p 289.50p 289.00p 289.00p 1028
29/11/2011 288.29p 288.29p 284.75p 284.75p 1753
28/11/2011 292.00p 293.36p 282.50p 282.50p 5750
25/11/2011 295.00p 295.00p 290.00p 290.75p 52271
24/11/2011 293.37p 293.38p 290.00p 290.00p 12186
23/11/2011 285.00p 293.07p 285.00p 285.25p 1561
22/11/2011 285.25p 293.07p 285.25p 290.12p 2008
21/11/2011 286.75p 287.25p 286.75p 287.25p 796
18/11/2011 290.00p 291.62p 290.00p 291.62p 100
17/11/2011 284.50p 290.00p 278.12p 289.50p 11738
16/11/2011 280.00p 283.40p 280.00p 282.25p 8749
15/11/2011 284.25p 284.50p 276.37p 283.25p 3201
14/11/2011 283.25p 283.25p 282.75p 282.75p 3143
11/11/2011 280.00p 280.00p 275.25p 275.25p 1168
10/11/2011 285.00p 285.00p 277.50p 277.50p 0
09/11/2011 285.00p 285.00p 280.00p 280.00p 3406
08/11/2011 284.50p 285.00p 275.00p 285.00p 2733587
07/11/2011 283.84p 283.84p 282.25p 282.25p 1392
04/11/2011 277.68p 280.38p 277.68p 280.38p 134753
03/11/2011 275.25p 276.87p 275.00p 275.00p 5076
02/11/2011 276.18p 282.75p 276.18p 282.75p 888
01/11/2011 277.00p 280.00p 277.00p 280.00p 3228
31/10/2011 277.25p 279.28p 277.00p 277.00p 2508
28/10/2011 277.25p 283.00p 277.00p 277.00p 9769
27/10/2011 280.00p 282.94p 279.55p 280.75p 5468
26/10/2011 278.25p 278.50p 278.25p 278.50p 1300
25/10/2011 280.00p 281.00p 280.00p 280.25p 1873
24/10/2011 281.00p 281.00p 277.00p 279.00p 0
21/10/2011 281.00p 281.00p 277.00p 279.00p 0
20/10/2011 281.00p 281.00p 277.00p 277.00p 128
19/10/2011 282.00p 282.00p 279.50p 279.50p 1142
18/10/2011 281.75p 282.00p 278.00p 278.00p 207161
17/10/2011 280.00p 282.03p 277.25p 277.25p 37234
14/10/2011 283.75p 283.75p 278.42p 279.50p 3337
13/10/2011 283.75p 285.00p 278.23p 285.00p 3255
12/10/2011 277.75p 283.00p 277.75p 277.75p 23781
11/10/2011 282.50p 282.50p 279.00p 279.00p 60627
10/10/2011 282.77p 283.18p 278.14p 281.50p 3500
07/10/2011 277.25p 279.00p 273.90p 279.00p 15081
06/10/2011 277.00p 283.00p 277.00p 281.75p 7189
05/10/2011 283.75p 283.75p 280.00p 282.00p 10114
04/10/2011 277.00p 284.00p 277.00p 280.87p 633
03/10/2011 282.75p 282.75p 282.75p 282.75p 139
30/09/2011 280.38p 280.38p 280.38p 280.38p 207215
29/09/2011 276.57p 280.38p 276.57p 280.38p 3400
28/09/2011 280.00p 280.38p 280.00p 280.38p 39694
27/09/2011 277.25p 283.75p 277.00p 281.00p 48954
26/09/2011 277.25p 281.89p 277.00p 277.00p 4822
23/09/2011 274.00p 276.00p 272.00p 275.50p 65687
22/09/2011 275.00p 280.00p 275.00p 280.00p 52121
21/09/2011 283.75p 283.75p 275.50p 281.00p 5583
20/09/2011 284.00p 284.00p 275.00p 284.00p 12891
19/09/2011 275.00p 281.72p 275.00p 277.50p 3179
16/09/2011 277.00p 277.00p 277.00p 277.00p 37
15/09/2011 283.75p 283.75p 277.00p 281.00p 848
14/09/2011 282.50p 282.75p 280.00p 280.00p 3462
13/09/2011 275.75p 282.25p 275.00p 279.50p 4081
12/09/2011 273.00p 275.00p 271.25p 275.00p 3242
09/09/2011 279.00p 279.00p 275.75p 277.00p 9357
08/09/2011 281.75p 281.75p 275.00p 279.50p 90679
07/09/2011 277.75p 280.00p 271.50p 280.00p 14965
06/09/2011 277.75p 277.75p 277.75p 277.75p 24
05/09/2011 277.75p 278.00p 277.00p 278.00p 1938
02/09/2011 271.75p 271.75p 271.75p 271.75p 226
01/09/2011 273.00p 276.25p 272.50p 272.50p 7605
31/08/2011 265.00p 270.00p 265.00p 270.00p 5242
30/08/2011 272.25p 272.25p 265.25p 265.25p 12088
26/08/2011 272.25p 272.25p 270.25p 270.25p 2631
25/08/2011 287.75p 288.00p 272.00p 272.00p 615179
24/08/2011 282.00p 288.00p 282.00p 288.00p 940
23/08/2011 280.00p 280.00p 280.00p 280.00p 543
22/08/2011 278.25p 288.00p 278.25p 281.25p 5984
19/08/2011 278.25p 278.25p 278.00p 278.00p 1522
18/08/2011 280.25p 280.25p 278.00p 278.00p 1826
17/08/2011 282.00p 282.50p 280.00p 282.50p 12119
16/08/2011 289.00p 289.50p 289.00p 289.00p 1604
15/08/2011 281.00p 285.50p 281.00p 284.25p 107965
12/08/2011 280.00p 288.00p 277.50p 288.00p 53748
11/08/2011 277.00p 280.00p 275.50p 277.00p 8316
10/08/2011 277.00p 277.00p 274.00p 277.00p 4153
09/08/2011 273.25p 275.00p 265.00p 275.00p 19740
08/08/2011 270.00p 271.50p 268.00p 271.50p 9900
05/08/2011 265.25p 275.50p 265.25p 275.25p 17093
04/08/2011 273.00p 275.80p 268.30p 275.00p 20422
03/08/2011 266.00p 267.53p 266.00p 266.50p 14826
02/08/2011 266.50p 267.51p 266.00p 266.00p 3159
01/08/2011 266.25p 267.05p 266.00p 266.00p 5255
29/07/2011 266.00p 266.25p 266.00p 266.00p 538
28/07/2011 266.25p 267.05p 266.00p 266.00p 5184
27/07/2011 268.50p 272.50p 264.05p 265.50p 26424
26/07/2011 262.25p 265.00p 262.25p 263.00p 3963
25/07/2011 271.25p 272.00p 261.72p 264.63p 54383
22/07/2011 276.25p 276.93p 273.00p 273.00p 56644
21/07/2011 282.25p 282.25p 276.00p 276.00p 63647
20/07/2011 282.25p 290.00p 280.25p 280.25p 188463
19/07/2011 290.00p 290.00p 287.25p 287.25p 211
18/07/2011 286.00p 293.22p 282.00p 283.25p 45219
15/07/2011 293.75p 294.00p 290.00p 291.75p 33359
14/07/2011 288.25p 294.00p 288.25p 294.00p 258975
13/07/2011 289.50p 297.00p 289.50p 297.00p 15933
12/07/2011 281.00p 283.50p 281.00p 283.50p 1421
11/07/2011 283.50p 289.50p 281.00p 284.00p 10271
08/07/2011 290.00p 290.75p 280.00p 289.00p 159342
07/07/2011 290.00p 291.00p 289.63p 290.00p 4349
06/07/2011 289.25p 290.12p 288.25p 290.12p 13082
05/07/2011 283.25p 289.75p 283.00p 289.75p 7054
04/07/2011 288.50p 288.50p 285.75p 285.75p 2190
01/07/2011 286.00p 287.56p 286.00p 287.50p 4430
30/06/2011 288.25p 288.25p 285.00p 286.63p 1391
29/06/2011 286.25p 286.25p 281.25p 286.00p 88402
28/06/2011 280.25p 285.00p 280.00p 285.00p 57617
27/06/2011 268.75p 282.50p 268.75p 282.50p 12019
24/06/2011 277.75p 280.00p 272.18p 280.00p 5961
23/06/2011 270.00p 274.75p 270.00p 274.75p 1816145
22/06/2011 270.37p 272.85p 270.37p 271.50p 6650
21/06/2011 273.00p 273.00p 270.00p 270.00p 11694
20/06/2011 270.50p 273.00p 270.00p 270.00p 3583
17/06/2011 273.00p 273.00p 265.00p 265.00p 17602
16/06/2011 271.25p 277.00p 270.50p 277.00p 249839
15/06/2011 272.25p 272.80p 270.75p 272.25p 6308
14/06/2011 271.88p 272.25p 270.00p 272.00p 16847
13/06/2011 272.50p 274.04p 270.00p 271.13p 6103
10/06/2011 274.50p 274.50p 271.37p 271.37p 92498
09/06/2011 270.00p 275.00p 265.00p 271.25p 42746
08/06/2011 269.75p 280.00p 269.00p 271.00p 34164
07/06/2011 280.00p 280.00p 260.00p 271.00p 350033
06/06/2011 276.25p 283.00p 275.00p 275.00p 9373
03/06/2011 288.25p 288.40p 278.00p 278.00p 23516
02/06/2011 290.25p 295.00p 289.19p 291.00p 16943
01/06/2011 283.00p 296.00p 283.00p 296.00p 31369
31/05/2011 274.75p 293.00p 271.50p 293.00p 17495
27/05/2011 262.25p 275.00p 262.25p 271.50p 15785
26/05/2011 262.50p 269.00p 262.50p 269.00p 3087
25/05/2011 269.50p 269.50p 261.75p 261.75p 569
24/05/2011 264.75p 266.00p 262.15p 265.00p 113666
23/05/2011 265.00p 265.00p 257.75p 261.00p 49903
20/05/2011 255.00p 259.00p 255.00p 255.75p 7370
19/05/2011 260.00p 265.75p 255.25p 256.75p 9667
18/05/2011 263.00p 264.50p 260.00p 260.00p 78699
17/05/2011 270.25p 276.00p 260.00p 260.00p 22317
16/05/2011 272.25p 272.50p 272.00p 272.50p 76460
13/05/2011 270.00p 270.00p 270.00p 270.00p 2
12/05/2011 270.00p 270.25p 270.00p 270.25p 136296
11/05/2011 270.25p 275.00p 270.00p 270.00p 310070
10/05/2011 270.00p 278.50p 270.00p 278.50p 220299
09/05/2011 271.00p 271.00p 270.50p 270.50p 3711
06/05/2011 271.00p 271.00p 270.00p 270.00p 14958
05/05/2011 271.50p 271.50p 270.00p 270.00p 1813
04/05/2011 276.75p 280.00p 272.00p 272.00p 18095
03/05/2011 275.00p 275.00p 275.00p 275.00p 2675
28/04/2011 274.38p 274.38p 272.50p 272.50p 0
27/04/2011 274.38p 274.38p 272.50p 272.50p 250
26/04/2011 273.25p 275.00p 272.00p 272.50p 0
21/04/2011 273.25p 275.00p 272.00p 272.50p 0
20/04/2011 273.25p 275.00p 272.00p 272.00p 6501
19/04/2011 273.75p 275.00p 273.00p 275.00p 114624
18/04/2011 270.00p 272.75p 270.00p 270.00p 387151
15/04/2011 270.00p 275.00p 270.00p 275.00p 287
14/04/2011 273.80p 275.00p 273.80p 275.00p 1580
13/04/2011 270.00p 274.17p 269.75p 270.25p 49593
12/04/2011 270.00p 275.00p 270.00p 275.00p 4952
11/04/2011 270.00p 275.00p 270.00p 275.00p 22676
08/04/2011 272.75p 275.98p 272.50p 272.50p 6570
07/04/2011 272.00p 272.75p 265.00p 268.88p 0
06/04/2011 272.00p 272.75p 265.00p 272.75p 3910
05/04/2011 270.00p 270.00p 260.97p 268.88p 421439
04/04/2011 260.50p 265.00p 260.00p 264.12p 9857
01/04/2011 264.75p 269.00p 260.00p 267.75p 83235
31/03/2011 255.00p 265.00p 253.96p 260.00p 391035
30/03/2011 250.00p 255.00p 245.00p 247.50p 72571
29/03/2011 254.50p 254.50p 247.50p 247.50p 1570
28/03/2011 250.00p 254.75p 248.94p 254.00p 1490
25/03/2011 247.00p 250.50p 245.00p 250.50p 53122
24/03/2011 244.00p 249.00p 240.50p 245.25p 6935
23/03/2011 248.00p 248.30p 225.00p 236.50p 265512
22/03/2011 259.50p 260.00p 245.00p 245.00p 26030
21/03/2011 255.00p 260.00p 255.00p 255.00p 18505

*Close Price adjusted for both dividends and splits