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
07/09/2020 1,192.00p 1,205.55p 1,158.00p 1,172.00p 23819
04/09/2020 1,208.00p 1,208.00p 1,162.00p 1,174.00p 23525
03/09/2020 1,182.00p 1,184.76p 1,156.00p 1,174.00p 50350
02/09/2020 1,214.00p 1,214.00p 1,131.52p 1,180.00p 13949
01/09/2020 1,136.00p 1,186.00p 1,136.00p 1,186.00p 16668
31/08/2020 1,210.00p 1,214.00p 1,122.02p 1,184.00p 13211
28/08/2020 1,210.00p 1,214.00p 1,122.02p 1,184.00p 13211
27/08/2020 1,198.00p 1,208.00p 1,182.00p 1,206.00p 52309
26/08/2020 1,192.00p 1,194.00p 1,174.00p 1,188.00p 20587
25/08/2020 1,188.00p 1,200.00p 1,174.00p 1,194.00p 31977
24/08/2020 1,194.00p 1,200.00p 1,176.00p 1,184.00p 39463
21/08/2020 1,172.00p 1,200.00p 1,150.69p 1,196.00p 16323
20/08/2020 1,144.00p 1,206.00p 1,144.00p 1,174.00p 19167
19/08/2020 1,172.00p 1,190.00p 1,152.00p 1,174.00p 31371
18/08/2020 1,168.00p 1,214.00p 1,168.00p 1,174.00p 31859
17/08/2020 1,196.00p 1,214.00p 1,181.27p 1,200.00p 23975
14/08/2020 1,200.00p 1,200.00p 1,178.00p 1,188.00p 13828
13/08/2020 1,176.00p 1,208.00p 1,173.86p 1,196.00p 19211
12/08/2020 1,184.00p 1,200.00p 1,158.00p 1,200.00p 31750
11/08/2020 1,212.00p 1,212.00p 1,159.35p 1,180.00p 13990
10/08/2020 1,174.00p 1,200.00p 1,160.00p 1,174.00p 12949
07/08/2020 1,164.00p 1,190.00p 1,137.66p 1,170.00p 24460
06/08/2020 1,152.00p 1,174.00p 1,128.00p 1,152.00p 32473
05/08/2020 1,092.00p 1,182.08p 1,072.00p 1,150.00p 58784
04/08/2020 1,144.00p 1,160.29p 1,138.00p 1,146.00p 67028
03/08/2020 1,102.00p 1,158.00p 1,102.00p 1,144.00p 23728
31/07/2020 1,124.00p 1,128.00p 1,092.00p 1,102.00p 40581
30/07/2020 1,054.00p 1,124.00p 1,054.00p 1,094.00p 58456
29/07/2020 1,068.00p 1,076.00p 1,045.45p 1,064.00p 69238
28/07/2020 1,042.00p 1,080.00p 1,042.00p 1,064.00p 37095
27/07/2020 1,084.00p 1,090.00p 1,045.81p 1,068.00p 55830
24/07/2020 1,110.00p 1,116.00p 1,084.00p 1,100.00p 21108
23/07/2020 1,126.00p 1,130.53p 1,112.00p 1,120.00p 30324
22/07/2020 1,134.00p 1,140.00p 1,124.00p 1,134.00p 83055
21/07/2020 1,154.00p 1,166.00p 1,134.00p 1,140.00p 24122
20/07/2020 1,126.00p 1,161.86p 1,126.00p 1,150.00p 51698
17/07/2020 1,124.00p 1,184.00p 1,124.00p 1,146.00p 97658
16/07/2020 1,136.00p 1,186.40p 1,126.00p 1,138.00p 55359
15/07/2020 1,226.00p 1,226.00p 1,174.00p 1,174.00p 28628
14/07/2020 1,200.00p 1,212.00p 1,180.00p 1,212.00p 21170
13/07/2020 1,218.00p 1,234.00p 1,206.00p 1,214.00p 15832
10/07/2020 1,168.00p 1,210.00p 1,166.00p 1,200.00p 26488
09/07/2020 1,200.00p 1,200.00p 1,133.38p 1,184.00p 51167
08/07/2020 1,126.00p 1,196.00p 1,126.00p 1,170.00p 11789
07/07/2020 1,200.00p 1,200.00p 1,140.62p 1,182.00p 25510
06/07/2020 1,230.00p 1,230.00p 1,198.00p 1,200.00p 55219
03/07/2020 1,216.00p 1,248.00p 1,212.97p 1,220.00p 30167
02/07/2020 1,274.00p 1,274.00p 1,230.00p 1,240.00p 13242
01/07/2020 1,282.00p 1,282.00p 1,242.00p 1,242.00p 58169
30/06/2020 1,252.00p 1,300.00p 1,244.00p 1,264.00p 74820
29/06/2020 1,214.00p 1,270.00p 1,210.00p 1,260.00p 52117
26/06/2020 1,260.00p 1,310.00p 1,248.00p 1,252.00p 22369
25/06/2020 1,250.00p 1,268.00p 1,230.00p 1,250.00p 28486
24/06/2020 1,236.00p 1,240.00p 1,210.00p 1,230.00p 37975
23/06/2020 1,228.00p 1,247.10p 1,222.00p 1,244.00p 37692
22/06/2020 1,192.00p 1,260.00p 1,192.00p 1,216.00p 112516
19/06/2020 1,180.00p 1,294.00p 1,180.00p 1,294.00p 112839
18/06/2020 1,194.00p 1,208.00p 1,176.00p 1,186.00p 38418
17/06/2020 1,178.00p 1,258.00p 1,164.00p 1,202.00p 24716
16/06/2020 1,194.00p 1,210.00p 1,170.00p 1,180.00p 54789
15/06/2020 1,116.00p 1,176.00p 1,112.07p 1,160.00p 43060
12/06/2020 1,146.00p 1,169.24p 1,128.46p 1,150.00p 19904
11/06/2020 1,148.00p 1,178.00p 1,138.00p 1,160.00p 22255
10/06/2020 1,126.00p 1,192.00p 1,126.00p 1,176.00p 204551
09/06/2020 1,212.00p 1,274.00p 1,162.00p 1,174.00p 32718
08/06/2020 1,218.00p 1,240.00p 1,202.16p 1,220.00p 66710
05/06/2020 1,230.00p 1,250.00p 1,214.83p 1,230.00p 27939
04/06/2020 1,214.00p 1,276.00p 1,200.00p 1,220.00p 34477
03/06/2020 1,244.00p 1,294.00p 1,200.00p 1,218.00p 43372
02/06/2020 1,250.00p 1,298.00p 1,228.00p 1,228.00p 32954
29/05/2020 1,306.00p 1,320.00p 1,258.00p 1,270.00p 62159
28/05/2020 1,286.00p 1,343.44p 1,286.00p 1,320.00p 79408
27/05/2020 1,328.00p 1,352.00p 1,258.76p 1,332.00p 38537
26/05/2020 1,260.00p 1,338.72p 1,260.00p 1,322.00p 31394
25/05/2020 1,280.00p 1,290.00p 1,246.00p 1,290.00p 52854
22/05/2020 1,280.00p 1,290.00p 1,246.00p 1,290.00p 52854
21/05/2020 1,246.00p 1,312.00p 1,246.00p 1,296.00p 23539
20/05/2020 1,236.00p 1,284.00p 1,219.45p 1,284.00p 50061
19/05/2020 1,246.00p 1,262.00p 1,233.60p 1,244.00p 62074
18/05/2020 1,250.00p 1,279.38p 1,182.00p 1,204.00p 38029
15/05/2020 1,206.00p 1,231.40p 1,155.32p 1,200.00p 73242
14/05/2020 1,222.00p 1,238.80p 1,158.00p 1,158.00p 41623
13/05/2020 1,194.00p 1,242.00p 1,194.00p 1,240.00p 96013
12/05/2020 1,186.00p 1,256.00p 1,186.00p 1,226.00p 215374
11/05/2020 1,206.00p 1,224.00p 1,178.00p 1,222.00p 34257
08/05/2020 1,196.00p 1,215.80p 1,160.00p 1,170.00p 52576
07/05/2020 1,196.00p 1,215.80p 1,160.00p 1,170.00p 44926
06/05/2020 1,176.00p 1,215.25p 1,162.00p 1,190.00p 36165
05/05/2020 1,198.00p 1,218.00p 1,164.00p 1,184.00p 21455
04/05/2020 1,168.00p 1,196.00p 1,164.00p 1,176.00p 41537
01/05/2020 1,100.00p 1,223.80p 1,100.00p 1,214.00p 47858
30/04/2020 1,172.00p 1,172.00p 1,100.00p 1,120.00p 34172
29/04/2020 1,156.00p 1,170.40p 1,112.00p 1,112.00p 23810
28/04/2020 1,124.00p 1,170.00p 1,092.80p 1,134.00p 56754
27/04/2020 1,088.00p 1,139.39p 1,064.00p 1,120.00p 314677
24/04/2020 1,040.00p 1,085.58p 1,040.00p 1,064.00p 27879
23/04/2020 1,074.00p 1,080.00p 1,052.00p 1,060.00p 31733
22/04/2020 1,040.00p 1,072.00p 1,032.00p 1,070.00p 21232
21/04/2020 1,040.00p 1,102.00p 1,040.00p 1,046.00p 33187
20/04/2020 1,070.00p 1,084.31p 1,042.00p 1,050.00p 14244
17/04/2020 1,068.00p 1,100.00p 1,040.00p 1,042.00p 16834
16/04/2020 1,100.00p 1,100.00p 1,050.00p 1,050.00p 28062
15/04/2020 1,088.00p 1,100.00p 1,042.00p 1,088.00p 21460
14/04/2020 1,098.00p 1,100.00p 1,056.00p 1,092.00p 32107
09/04/2020 1,074.00p 1,098.00p 1,064.00p 1,088.00p 57297
08/04/2020 1,002.00p 1,090.00p 1,002.00p 1,060.00p 55659
07/04/2020 1,010.00p 1,062.00p 1,002.00p 1,042.00p 116269
06/04/2020 1,034.00p 1,034.00p 973.00p 986.00p 31524
03/04/2020 1,002.00p 1,002.00p 971.00p 978.00p 42374
02/04/2020 1,000.00p 1,025.80p 975.00p 975.00p 121958
01/04/2020 1,058.00p 1,062.00p 1,000.00p 1,020.00p 93751
31/03/2020 1,038.00p 1,110.00p 1,008.00p 1,080.00p 66789
30/03/2020 1,032.00p 1,047.50p 993.00p 1,002.00p 61889
27/03/2020 1,006.00p 1,030.00p 989.00p 1,024.00p 45472
26/03/2020 904.00p 1,034.00p 904.00p 1,034.00p 106870
25/03/2020 946.00p 960.00p 924.37p 940.00p 430574
24/03/2020 950.00p 980.00p 863.00p 936.00p 85234
23/03/2020 820.00p 930.00p 820.00p 909.00p 133535
20/03/2020 849.00p 915.00p 819.00p 915.00p 134917
19/03/2020 760.00p 902.76p 760.00p 805.00p 119518
18/03/2020 789.00p 859.00p 716.00p 780.00p 64796
17/03/2020 827.00p 858.00p 800.00p 801.00p 46632
16/03/2020 851.00p 858.47p 711.00p 800.00p 96867
13/03/2020 999.00p 999.00p 876.00p 906.00p 111137
12/03/2020 1,050.00p 1,050.00p 924.00p 998.00p 73870
11/03/2020 979.00p 1,044.00p 952.00p 1,002.00p 50453
10/03/2020 977.00p 1,000.00p 963.00p 964.00p 37431
09/03/2020 980.00p 992.00p 943.80p 954.00p 131638
06/03/2020 1,010.00p 1,026.00p 985.00p 985.00p 47475
05/03/2020 1,040.00p 1,082.42p 1,014.00p 1,030.00p 26225
04/03/2020 971.00p 1,034.00p 971.00p 1,030.00p 22603
03/03/2020 977.00p 1,030.00p 960.00p 1,012.00p 155991
02/03/2020 1,062.00p 1,070.00p 944.00p 965.00p 59730
28/02/2020 1,002.00p 1,058.00p 974.00p 1,032.00p 71749
27/02/2020 1,030.00p 1,050.00p 1,008.00p 1,008.00p 56117
26/02/2020 1,040.00p 1,064.00p 1,034.00p 1,050.00p 41483
25/02/2020 1,020.00p 1,068.00p 1,020.00p 1,050.00p 173866
24/02/2020 1,034.00p 1,058.00p 1,020.00p 1,020.00p 27472
21/02/2020 1,052.00p 1,076.00p 1,052.00p 1,054.00p 9016
20/02/2020 1,064.00p 1,096.00p 1,064.00p 1,064.00p 13929
19/02/2020 1,024.00p 1,081.47p 1,024.00p 1,064.00p 50861
18/02/2020 1,080.00p 1,100.00p 1,064.00p 1,070.00p 25069
17/02/2020 1,080.00p 1,098.00p 1,070.00p 1,076.00p 5826
14/02/2020 1,068.00p 1,088.00p 1,052.00p 1,076.00p 74137
13/02/2020 1,042.00p 1,090.00p 1,042.00p 1,072.00p 89905
12/02/2020 1,014.00p 1,072.00p 1,014.00p 1,064.00p 126903
11/02/2020 1,044.00p 1,060.00p 1,038.00p 1,038.00p 44759
10/02/2020 1,058.00p 1,058.00p 1,040.00p 1,044.00p 10197
07/02/2020 1,052.00p 1,052.00p 1,025.00p 1,042.00p 2266903
06/02/2020 1,052.00p 1,062.00p 1,040.00p 1,050.00p 273216
05/02/2020 1,026.00p 1,066.00p 1,022.00p 1,048.00p 22492
04/02/2020 1,042.00p 1,044.82p 1,030.00p 1,044.00p 14510
03/02/2020 1,088.00p 1,088.00p 1,018.00p 1,030.00p 32197
31/01/2020 1,080.00p 1,080.00p 1,042.00p 1,056.00p 23195
30/01/2020 1,040.00p 1,070.00p 1,040.00p 1,046.00p 25008
29/01/2020 1,048.00p 1,062.00p 1,038.00p 1,046.00p 79367
28/01/2020 1,006.00p 1,060.00p 1,006.00p 1,040.00p 80301
27/01/2020 1,044.00p 1,092.00p 1,025.00p 1,036.00p 19803
24/01/2020 1,004.00p 1,100.00p 1,004.00p 1,088.00p 27253
23/01/2020 1,076.00p 1,092.00p 1,034.00p 1,034.00p 72222
22/01/2020 1,004.00p 1,061.08p 1,004.00p 1,056.00p 43711
21/01/2020 1,010.00p 1,034.00p 1,010.00p 1,034.00p 5343
20/01/2020 1,038.00p 1,040.00p 1,004.00p 1,030.00p 38190
17/01/2020 1,028.00p 1,040.00p 1,018.00p 1,030.00p 26022
16/01/2020 1,050.00p 1,059.77p 1,004.00p 1,022.00p 286788
15/01/2020 1,048.00p 1,056.00p 1,022.00p 1,030.00p 65632
14/01/2020 1,054.00p 1,065.10p 1,050.00p 1,054.00p 29071
13/01/2020 1,084.00p 1,084.00p 1,046.00p 1,064.00p 21221
10/01/2020 1,102.00p 1,102.00p 1,049.59p 1,052.00p 84096
09/01/2020 1,056.00p 1,120.62p 1,050.00p 1,084.00p 36820
08/01/2020 1,070.00p 1,087.95p 1,052.00p 1,052.00p 37707
07/01/2020 1,100.00p 1,100.00p 1,064.00p 1,072.00p 15865
06/01/2020 1,114.00p 1,133.86p 1,064.00p 1,092.00p 26769
03/01/2020 1,114.00p 1,118.00p 1,098.00p 1,118.00p 24327
02/01/2020 1,096.00p 1,128.00p 1,089.40p 1,114.00p 41010
31/12/2019 1,094.00p 1,108.00p 1,088.00p 1,108.00p 17423
30/12/2019 1,102.00p 1,111.21p 1,074.00p 1,090.00p 9465
27/12/2019 1,094.00p 1,096.00p 1,088.00p 1,094.00p 33563
24/12/2019 1,046.00p 1,078.00p 1,046.00p 1,076.00p 2039
23/12/2019 1,114.00p 1,114.00p 1,060.00p 1,078.00p 25894
20/12/2019 1,032.00p 1,080.00p 1,016.00p 1,080.00p 137036
19/12/2019 1,018.00p 1,060.00p 1,016.00p 1,046.00p 24913
18/12/2019 1,026.00p 1,060.00p 1,026.00p 1,050.00p -140854
17/12/2019 1,028.00p 1,068.00p 1,024.00p 1,054.00p 51479
16/12/2019 1,022.00p 1,062.00p 1,022.00p 1,052.00p 80046
13/12/2019 1,032.00p 1,100.00p 1,024.00p 1,052.00p 77906
12/12/2019 1,006.00p 1,024.00p 998.00p 1,024.00p 25433
11/12/2019 1,012.00p 1,022.00p 976.00p 1,014.00p 106651
10/12/2019 1,024.00p 1,024.00p 1,016.00p 1,024.00p 18798
09/12/2019 1,018.00p 1,024.00p 990.00p 1,024.00p 36916
06/12/2019 994.00p 1,020.20p 985.00p 1,010.00p 13219
05/12/2019 1,010.00p 1,020.00p 992.00p 995.00p 20022
04/12/2019 987.00p 998.00p 987.00p 989.00p 31096
03/12/2019 991.00p 1,012.70p 976.00p 986.00p 14428
02/12/2019 1,020.00p 1,020.00p 972.00p 1,000.00p 27514
29/11/2019 1,040.00p 1,040.00p 994.00p 995.00p 19104
28/11/2019 994.00p 1,034.00p 994.00p 1,022.00p 18894
27/11/2019 989.00p 1,028.62p 989.00p 1,024.00p 28327
26/11/2019 1,024.00p 1,040.00p 1,020.00p 1,024.00p 32506
25/11/2019 1,030.00p 1,030.00p 1,014.00p 1,024.00p 30174

*Close Price adjusted for both dividends and splits