Hotel Chocolat Group (HOTC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hotel Chocolat Group

Date Open High Low Close* Volume
18/10/2017 335.00p 335.00p 325.00p 326.00p 28038
17/10/2017 328.00p 332.50p 325.00p 325.00p 51674
16/10/2017 338.50p 338.75p 321.75p 323.00p 119709
13/10/2017 340.00p 342.00p 330.00p 336.00p 143832
12/10/2017 334.75p 338.00p 330.00p 337.00p 36386
11/10/2017 325.00p 335.00p 323.00p 330.00p 29553
10/10/2017 319.00p 325.00p 310.25p 320.00p 32443
09/10/2017 319.00p 319.00p 308.00p 311.00p 55102
06/10/2017 312.00p 312.00p 305.50p 310.00p 20737
05/10/2017 310.75p 315.00p 307.50p 315.00p 8057
04/10/2017 319.00p 319.00p 306.25p 310.00p 17708
03/10/2017 318.75p 318.75p 307.00p 310.00p 15578
02/10/2017 319.00p 319.00p 305.00p 305.00p 31889
29/09/2017 315.00p 315.00p 300.00p 306.50p 22316
28/09/2017 303.00p 311.00p 302.00p 310.00p 35022
27/09/2017 298.00p 302.00p 286.25p 302.00p 43441
26/09/2017 273.00p 295.00p 273.00p 293.50p 30354
25/09/2017 257.00p 280.00p 256.25p 280.00p 45155
22/09/2017 260.00p 260.00p 246.00p 254.50p 30142
21/09/2017 257.75p 262.00p 254.00p 254.00p 16600
20/09/2017 245.00p 270.00p 238.00p 257.00p 128777
19/09/2017 248.00p 261.25p 245.00p 245.00p 21528
18/09/2017 260.00p 265.00p 245.00p 259.00p 21363
15/09/2017 265.00p 270.00p 260.00p 265.00p 10924
14/09/2017 265.00p 279.75p 265.00p 268.00p 8953
13/09/2017 285.00p 286.75p 258.25p 273.00p 67783
12/09/2017 285.00p 292.75p 285.00p 289.50p 1780
11/09/2017 285.25p 300.75p 285.25p 287.00p 4804
08/09/2017 304.75p 304.75p 304.75p 304.75p 19
07/09/2017 290.25p 302.00p 286.00p 302.00p 5241
06/09/2017 299.00p 304.75p 290.25p 299.00p 6456
05/09/2017 298.00p 299.75p 295.13p 295.13p 1185
04/09/2017 301.75p 302.75p 290.00p 298.00p 26170
01/09/2017 302.75p 315.00p 302.75p 315.00p 2503
31/08/2017 317.25p 317.25p 300.00p 310.00p 21801
30/08/2017 320.00p 320.00p 318.00p 318.00p 4756
29/08/2017 314.75p 320.00p 303.75p 314.50p 7309
25/08/2017 305.00p 315.00p 292.75p 315.00p 6439
24/08/2017 305.00p 305.00p 300.00p 300.00p 1957
23/08/2017 304.50p 305.00p 295.25p 305.00p 1941
22/08/2017 295.00p 305.00p 286.75p 305.00p 30632
21/08/2017 295.00p 295.00p 285.00p 291.75p 1590
18/08/2017 304.75p 305.00p 288.00p 290.00p 11858
17/08/2017 292.75p 309.50p 291.75p 301.00p 40875
16/08/2017 287.25p 304.00p 282.00p 304.00p 38317
15/08/2017 271.00p 284.50p 265.25p 279.25p 12094
14/08/2017 270.00p 280.75p 270.00p 274.75p 5765
11/08/2017 282.50p 294.25p 268.75p 270.00p 21706
10/08/2017 288.25p 292.25p 283.50p 283.50p 36029
09/08/2017 277.75p 289.25p 277.75p 280.75p 6827
08/08/2017 280.00p 285.75p 273.75p 273.75p 27317
07/08/2017 295.25p 300.00p 280.00p 286.50p 32138
04/08/2017 301.75p 309.75p 295.00p 297.00p 11717
03/08/2017 310.00p 312.00p 303.00p 307.00p 12053
02/08/2017 308.00p 312.00p 302.00p 312.00p 35162
01/08/2017 315.00p 320.25p 312.00p 314.00p 11707
31/07/2017 325.00p 325.00p 315.00p 317.00p 5977
28/07/2017 310.25p 324.75p 305.00p 310.00p 2700
27/07/2017 302.00p 320.00p 302.00p 310.00p 4761
26/07/2017 305.00p 318.75p 302.00p 302.00p 19271
25/07/2017 310.50p 317.50p 305.00p 308.75p 15218
24/07/2017 311.50p 317.75p 305.00p 317.75p 7169
21/07/2017 320.50p 320.50p 304.00p 318.25p 19208
20/07/2017 327.00p 337.75p 316.75p 320.50p 5034
19/07/2017 354.75p 354.75p 315.00p 330.00p 17515
18/07/2017 333.00p 340.00p 331.75p 336.00p 2441
17/07/2017 345.00p 345.00p 330.75p 342.00p 2850
14/07/2017 335.25p 340.00p 333.75p 340.00p 2112
13/07/2017 330.00p 354.50p 330.00p 340.00p 2078
12/07/2017 335.00p 342.75p 330.00p 333.00p 5001
11/07/2017 340.00p 343.00p 335.00p 336.50p 2720
10/07/2017 344.00p 350.00p 336.75p 336.75p 9137
07/07/2017 345.75p 345.75p 340.00p 344.00p 10354
06/07/2017 343.75p 351.00p 343.75p 347.00p 10008
05/07/2017 344.25p 350.75p 344.25p 347.00p 1911
04/07/2017 353.00p 355.00p 343.50p 345.00p 5358
03/07/2017 352.00p 358.00p 345.50p 353.00p 14860
30/06/2017 363.75p 364.00p 352.00p 352.00p 26995
29/06/2017 366.50p 366.50p 360.25p 364.75p 7764
28/06/2017 374.00p 374.00p 358.00p 366.75p 17373
27/06/2017 380.00p 381.75p 361.25p 374.00p 25651
26/06/2017 361.50p 380.00p 361.50p 375.00p 13372
23/06/2017 351.00p 372.00p 350.00p 362.00p 42101
22/06/2017 341.00p 359.50p 341.00p 352.25p 8931
21/06/2017 335.00p 349.00p 318.00p 342.00p 27043
20/06/2017 323.25p 325.75p 315.25p 325.25p 11530
19/06/2017 310.00p 334.50p 310.00p 320.00p 2832
16/06/2017 333.50p 333.50p 308.35p 315.00p 124835
15/06/2017 344.25p 363.00p 310.25p 326.00p 326594
14/06/2017 353.00p 357.25p 345.00p 349.00p 62776
13/06/2017 344.25p 360.00p 344.25p 355.00p 38375
12/06/2017 357.25p 371.25p 349.25p 350.00p 94873
09/06/2017 363.25p 373.75p 346.25p 365.00p 48586
08/06/2017 360.25p 369.00p 352.25p 361.75p 98523
07/06/2017 353.75p 368.78p 350.00p 355.00p 71840
06/06/2017 373.50p 384.58p 341.21p 358.00p 106600
05/06/2017 403.00p 403.00p 375.00p 375.00p 70488
02/06/2017 400.00p 400.00p 381.00p 385.00p 114094
01/06/2017 386.25p 404.50p 382.00p 385.00p 50247
31/05/2017 380.00p 399.75p 380.00p 385.00p 660225
30/05/2017 400.00p 400.00p 381.00p 390.00p 133899
26/05/2017 390.00p 395.00p 385.00p 390.00p 115707
25/05/2017 385.00p 395.69p 371.00p 383.00p 314128
24/05/2017 393.00p 405.00p 377.81p 383.50p 193227
23/05/2017 383.00p 392.50p 367.67p 389.00p 1290227
22/05/2017 370.00p 385.00p 360.50p 379.25p 266948
19/05/2017 360.00p 372.64p 355.87p 363.00p 72089
18/05/2017 360.00p 366.25p 341.75p 359.50p 91478
17/05/2017 355.00p 360.00p 346.13p 353.25p 99465
16/05/2017 360.00p 364.25p 350.00p 350.00p 118231
15/05/2017 356.50p 369.75p 350.00p 350.00p 45264
12/05/2017 367.00p 368.50p 358.38p 359.63p 47414
11/05/2017 364.75p 368.50p 364.75p 366.25p 59589
10/05/2017 363.00p 375.00p 353.99p 368.00p 120359
09/05/2017 363.00p 363.00p 350.50p 355.00p 43981
08/05/2017 390.00p 390.00p 356.70p 365.00p 109552
05/05/2017 394.75p 395.00p 376.25p 382.75p 158119
04/05/2017 358.25p 400.00p 358.25p 380.00p 122057
03/05/2017 354.75p 363.52p 339.98p 358.25p 149392
02/05/2017 343.75p 359.75p 339.54p 355.75p 379434
28/04/2017 343.00p 343.00p 335.00p 337.25p 83546
27/04/2017 343.00p 343.00p 334.09p 337.50p 29780
26/04/2017 339.50p 342.00p 335.00p 340.75p 26429
25/04/2017 340.00p 342.72p 332.25p 342.00p 960004
24/04/2017 343.75p 343.75p 326.00p 338.25p 37269
21/04/2017 330.00p 344.00p 324.25p 344.00p 398141
20/04/2017 324.00p 330.00p 323.55p 324.00p 147641
19/04/2017 326.25p 331.25p 321.50p 329.00p 42519
18/04/2017 332.00p 332.00p 315.00p 330.00p 228609
13/04/2017 329.30p 329.30p 316.65p 323.87p 31398
12/04/2017 325.00p 330.00p 315.25p 320.00p 52899
11/04/2017 320.12p 332.20p 313.50p 321.13p 27335
10/04/2017 324.00p 332.00p 313.50p 332.00p 32840
07/04/2017 311.75p 326.75p 300.61p 312.00p 76500
06/04/2017 314.75p 315.00p 300.40p 315.00p 17704
05/04/2017 307.00p 315.66p 305.00p 307.00p 24407
04/04/2017 309.00p 315.00p 302.49p 302.50p 196530
03/04/2017 309.00p 309.00p 300.00p 300.00p 86051
31/03/2017 309.00p 309.00p 299.99p 300.00p 313267
30/03/2017 309.00p 310.00p 296.50p 298.00p 28540
29/03/2017 295.00p 306.02p 292.75p 304.00p 2068176
28/03/2017 292.00p 295.01p 288.00p 295.00p 60738
27/03/2017 290.00p 294.75p 285.00p 285.00p 38252
24/03/2017 290.00p 294.00p 288.25p 290.50p 104348
23/03/2017 288.00p 293.25p 288.00p 288.12p 7761
22/03/2017 289.75p 291.95p 287.00p 289.50p 17431
21/03/2017 286.50p 294.75p 286.50p 286.50p 23226
20/03/2017 291.00p 294.67p 288.00p 290.88p 16379
17/03/2017 290.00p 295.00p 285.08p 290.00p 32339
16/03/2017 290.00p 294.25p 285.25p 285.25p 135472
15/03/2017 290.00p 293.50p 286.00p 290.00p 120353
14/03/2017 292.00p 293.00p 283.25p 285.00p 74840
13/03/2017 281.25p 291.68p 281.25p 282.00p 25608
10/03/2017 286.75p 291.00p 284.99p 285.00p 65797
09/03/2017 289.50p 289.50p 283.33p 285.25p 20222
08/03/2017 294.50p 294.50p 286.31p 289.12p 8679
07/03/2017 294.00p 298.00p 290.50p 292.25p 39275
06/03/2017 290.00p 298.25p 285.00p 298.25p 398895
03/03/2017 295.00p 299.00p 289.62p 291.00p 41194
02/03/2017 294.75p 299.00p 291.00p 293.00p 41296
01/03/2017 292.00p 296.05p 288.00p 290.00p 61498
28/02/2017 285.00p 295.00p 283.00p 286.00p 28178
27/02/2017 284.50p 292.00p 280.00p 286.00p 98159
24/02/2017 280.00p 290.00p 272.00p 282.25p 60988
23/02/2017 270.00p 285.00p 262.75p 283.00p 174636
22/02/2017 265.00p 275.00p 256.25p 267.00p 134139
21/02/2017 252.00p 260.75p 247.00p 255.25p 58966
20/02/2017 250.00p 260.00p 245.00p 246.00p 27117
17/02/2017 250.00p 254.00p 241.25p 244.50p 35716
16/02/2017 252.75p 252.75p 238.10p 240.00p 38299
15/02/2017 252.00p 253.00p 240.25p 252.75p 34738
14/02/2017 257.00p 259.00p 250.00p 254.00p 45017
13/02/2017 254.25p 262.75p 254.00p 261.75p 37044
10/02/2017 262.00p 262.00p 254.30p 258.00p 408385
09/02/2017 261.00p 264.75p 255.49p 264.00p 41733
08/02/2017 245.00p 261.50p 240.00p 260.00p 210632
07/02/2017 240.00p 245.01p 235.75p 245.00p 48208
06/02/2017 240.00p 252.00p 235.00p 241.50p 38438
03/02/2017 235.00p 250.00p 230.00p 249.00p 126604
02/02/2017 245.00p 250.00p 221.00p 242.50p 180434
01/02/2017 255.00p 259.65p 243.00p 247.50p 287346
31/01/2017 258.00p 263.00p 250.00p 257.00p 227934
30/01/2017 274.00p 276.80p 250.00p 265.00p 50176
27/01/2017 277.00p 283.50p 270.00p 271.25p 104829
26/01/2017 275.50p 284.00p 274.25p 283.50p 32169
25/01/2017 275.00p 284.75p 273.00p 284.25p 29063
24/01/2017 276.00p 280.00p 266.00p 277.00p 259555
23/01/2017 275.00p 288.50p 265.25p 276.50p 101836
20/01/2017 276.00p 283.50p 275.00p 276.00p 102971
19/01/2017 285.00p 290.00p 275.20p 290.00p 244665
18/01/2017 291.00p 296.20p 270.15p 283.00p 123305
17/01/2017 290.00p 312.75p 282.00p 292.00p 455260
16/01/2017 290.00p 302.25p 287.25p 295.00p 45245
13/01/2017 290.00p 298.00p 285.00p 295.00p 95469
12/01/2017 285.00p 298.50p 285.00p 290.00p 50847
11/01/2017 285.00p 299.00p 284.99p 285.00p 34651
10/01/2017 296.75p 300.00p 292.50p 298.50p 117475
09/01/2017 305.00p 305.00p 286.00p 296.25p 85461
06/01/2017 295.00p 303.90p 289.00p 300.00p 167452
05/01/2017 300.00p 305.00p 296.00p 299.50p 68349

*Close Price adjusted for both dividends and splits