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
29/03/2017 640.00p 644.35p 638.00p 641.00p 8315
28/03/2017 644.50p 649.27p 644.50p 649.00p 1348
27/03/2017 640.00p 655.37p 640.00p 650.00p 14409
24/03/2017 656.50p 663.35p 640.00p 641.00p 8222
23/03/2017 659.50p 671.50p 638.50p 657.00p 22790
22/03/2017 660.00p 670.00p 651.80p 653.00p 3836
21/03/2017 654.00p 660.00p 625.00p 652.00p 22676
20/03/2017 640.00p 649.05p 640.00p 640.50p 43337
17/03/2017 638.00p 647.50p 630.85p 647.50p 2690
16/03/2017 643.00p 643.00p 620.00p 623.50p 15740
15/03/2017 626.50p 641.30p 625.57p 631.25p 3305
14/03/2017 649.50p 649.50p 640.00p 640.00p 117142
13/03/2017 634.00p 658.00p 631.16p 640.00p 6701
10/03/2017 656.50p 658.00p 645.00p 648.00p 8080
09/03/2017 628.00p 656.00p 623.20p 646.50p 46657
08/03/2017 630.00p 630.00p 620.00p 624.50p 25534
07/03/2017 628.00p 628.00p 622.60p 626.50p 3070
06/03/2017 628.00p 630.22p 624.80p 626.50p 7936
03/03/2017 638.50p 640.00p 620.00p 636.50p 14600
02/03/2017 620.00p 634.00p 613.00p 624.50p 21985
01/03/2017 639.50p 640.46p 625.00p 626.00p 9772
28/02/2017 639.00p 641.00p 624.00p 625.50p 43884
27/02/2017 635.00p 653.96p 629.00p 638.00p 22604
24/02/2017 662.00p 662.00p 650.00p 662.00p 1525
23/02/2017 654.00p 654.00p 650.34p 654.00p 1042
22/02/2017 655.50p 656.31p 640.50p 646.50p 813105
21/02/2017 635.00p 657.00p 635.00p 656.00p 11200
20/02/2017 635.00p 660.00p 635.00p 652.00p 13429
17/02/2017 660.00p 665.00p 643.30p 650.00p 38262
16/02/2017 640.00p 644.56p 632.00p 635.00p 62661
15/02/2017 659.00p 659.00p 640.00p 640.00p 11712
14/02/2017 670.00p 670.00p 645.00p 650.00p 8419
13/02/2017 659.00p 665.00p 659.00p 663.00p 6732
10/02/2017 655.50p 668.00p 650.00p 652.00p 8816
09/02/2017 667.00p 675.82p 650.00p 663.50p 26779
08/02/2017 700.00p 700.00p 670.00p 677.50p 17930
07/02/2017 680.00p 693.50p 680.00p 680.50p 6834
06/02/2017 672.50p 683.50p 668.00p 674.50p 282105
03/02/2017 677.50p 682.94p 670.00p 671.50p 3145
02/02/2017 670.00p 700.00p 665.00p 669.00p 23599
01/02/2017 655.00p 670.50p 655.00p 663.50p 924698
31/01/2017 672.00p 674.50p 655.00p 667.50p 87881
30/01/2017 665.00p 665.00p 655.00p 655.00p 19834
27/01/2017 652.50p 658.00p 650.00p 658.00p 2241
26/01/2017 655.50p 660.50p 650.00p 653.50p 5075
25/01/2017 651.50p 665.50p 651.50p 660.00p 6750
24/01/2017 665.00p 666.07p 652.00p 652.00p 4808
23/01/2017 655.00p 665.12p 650.50p 651.00p 9707
20/01/2017 664.50p 664.50p 653.00p 664.50p 4866
19/01/2017 639.50p 665.00p 639.50p 648.50p 11963
18/01/2017 655.00p 655.00p 640.00p 645.50p 8601
17/01/2017 665.00p 669.01p 644.00p 644.00p 20555
16/01/2017 684.00p 688.37p 655.00p 660.50p 113904
13/01/2017 678.00p 689.50p 667.00p 678.50p 1934679
12/01/2017 660.00p 670.00p 657.00p 667.00p 170817
11/01/2017 655.00p 674.00p 625.00p 632.50p 25631
10/01/2017 684.50p 684.50p 658.00p 661.00p 14698
09/01/2017 689.50p 696.37p 680.00p 680.00p 162786
06/01/2017 685.00p 703.50p 679.56p 686.00p 41898
05/01/2017 675.00p 684.30p 674.25p 680.50p 20788
04/01/2017 649.50p 695.00p 649.50p 666.50p 31640
03/01/2017 635.00p 648.50p 625.00p 645.00p 12578
30/12/2016 633.00p 635.00p 620.00p 621.00p 3450
29/12/2016 635.00p 642.50p 635.00p 637.00p 5865
28/12/2016 636.50p 649.38p 628.50p 635.00p 3830
23/12/2016 635.00p 640.00p 620.00p 620.00p 6676
22/12/2016 649.50p 649.50p 620.00p 625.50p 1056
21/12/2016 659.00p 659.00p 620.00p 621.00p 73166
20/12/2016 640.00p 655.00p 640.00p 650.00p 8635
19/12/2016 640.00p 654.50p 630.00p 645.00p 77643
16/12/2016 645.00p 659.50p 622.63p 634.00p 4092
15/12/2016 615.00p 639.00p 615.00p 634.00p 7693
14/12/2016 625.00p 634.50p 605.00p 615.00p 5842
13/12/2016 605.00p 619.88p 605.00p 605.00p 7440
12/12/2016 602.00p 612.50p 594.72p 600.00p 15963
09/12/2016 590.50p 615.00p 590.00p 601.50p 5639
08/12/2016 608.00p 613.12p 597.50p 604.50p 115292
07/12/2016 620.00p 620.00p 600.50p 605.50p 6032
06/12/2016 604.50p 620.00p 600.00p 605.50p 1617261
05/12/2016 600.00p 601.80p 585.00p 587.00p 2047
02/12/2016 585.00p 599.50p 585.00p 590.00p 215030
01/12/2016 590.00p 594.00p 575.00p 585.00p 486502
30/11/2016 578.00p 588.38p 578.00p 585.00p 1921
29/11/2016 582.50p 594.50p 582.50p 587.50p 4990
28/11/2016 578.00p 597.74p 578.00p 581.00p 5441
25/11/2016 578.00p 600.26p 578.00p 579.00p 325
24/11/2016 583.00p 604.00p 578.00p 578.00p 9856
23/11/2016 581.50p 603.50p 581.50p 586.00p 1168
22/11/2016 580.00p 597.42p 580.00p 580.00p 4058
21/11/2016 590.00p 592.00p 578.00p 578.50p 7542
18/11/2016 608.00p 610.00p 590.00p 591.00p 15519
17/11/2016 600.00p 604.50p 589.13p 595.00p 6764
16/11/2016 583.00p 595.00p 583.00p 595.00p 1925
15/11/2016 565.00p 578.00p 560.00p 574.00p 19809
14/11/2016 550.00p 574.69p 550.00p 561.00p 170916
11/11/2016 550.00p 576.25p 550.00p 552.50p 3893
10/11/2016 593.50p 600.77p 560.00p 560.00p 95562
09/11/2016 610.00p 613.25p 590.00p 599.00p 7694
08/11/2016 600.00p 603.25p 600.00p 600.00p 1067
07/11/2016 619.50p 619.50p 591.84p 600.50p 1981
04/11/2016 590.00p 597.50p 590.00p 595.00p 18544
03/11/2016 619.50p 620.00p 590.00p 592.00p 312828
02/11/2016 610.00p 615.76p 592.00p 594.00p 22794
01/11/2016 605.00p 615.00p 605.00p 607.50p 1787
31/10/2016 605.00p 630.00p 605.00p 605.50p 4005
28/10/2016 619.00p 629.50p 605.00p 610.00p 8943
27/10/2016 618.00p 632.32p 618.00p 621.00p 4108
26/10/2016 611.00p 630.00p 611.00p 615.50p 2088
25/10/2016 600.50p 635.00p 600.50p 620.00p 9714
24/10/2016 600.00p 620.00p 600.00p 611.00p 12527
21/10/2016 610.00p 615.00p 602.60p 606.00p 9347
20/10/2016 605.00p 610.00p 605.00p 605.00p 1265
19/10/2016 600.00p 610.00p 600.00p 604.00p 4830
18/10/2016 595.00p 610.00p 595.00p 596.00p 1096752
17/10/2016 615.00p 615.00p 600.00p 602.00p 10280
14/10/2016 590.00p 605.00p 590.00p 601.00p 9597
13/10/2016 590.00p 605.00p 590.00p 590.00p 15810
12/10/2016 630.00p 630.00p 575.50p 595.00p 23273
11/10/2016 630.00p 641.25p 602.00p 602.00p 17531
10/10/2016 630.00p 649.00p 630.00p 632.00p 727336
07/10/2016 649.50p 650.00p 629.50p 635.50p 16828
06/10/2016 625.00p 634.50p 625.00p 628.50p 3070
05/10/2016 625.00p 637.95p 625.00p 631.00p 5869
04/10/2016 630.00p 643.50p 615.00p 630.50p 11433
03/10/2016 630.00p 630.00p 610.00p 617.00p 7093
30/09/2016 630.00p 630.00p 615.00p 617.00p 1520
29/09/2016 616.00p 636.63p 616.00p 621.00p 11147
28/09/2016 633.00p 635.00p 615.00p 633.50p 4773
27/09/2016 615.00p 632.18p 615.00p 621.00p 1924
26/09/2016 615.50p 637.50p 615.50p 632.00p 4422
23/09/2016 615.50p 634.50p 615.50p 634.50p 2737
22/09/2016 624.50p 639.50p 615.50p 628.00p 305546
21/09/2016 610.00p 625.00p 610.00p 624.00p 1184756
20/09/2016 624.50p 624.50p 610.00p 618.50p 4063
19/09/2016 618.00p 618.00p 610.00p 610.00p 27749
16/09/2016 600.50p 621.44p 599.50p 599.50p 757547
15/09/2016 600.00p 619.31p 600.00p 603.00p 8905
14/09/2016 610.00p 618.00p 598.75p 611.00p 11022
13/09/2016 593.50p 605.12p 579.70p 590.00p 78117
12/09/2016 593.00p 593.50p 575.50p 575.50p 11328
09/09/2016 575.50p 591.30p 575.00p 575.00p 9458
08/09/2016 575.00p 590.63p 575.00p 575.50p 3934
07/09/2016 575.50p 588.75p 575.00p 575.00p 4999
06/09/2016 576.00p 593.50p 576.00p 576.00p 2840
05/09/2016 593.50p 593.50p 577.00p 577.00p 2300
02/09/2016 580.00p 586.00p 580.00p 580.00p 4847
01/09/2016 575.50p 599.00p 575.50p 586.50p 3957
31/08/2016 580.00p 593.50p 579.00p 593.50p 12190
30/08/2016 576.00p 593.50p 575.50p 575.50p 60606
26/08/2016 576.00p 595.00p 576.00p 586.50p 5163
25/08/2016 594.00p 594.00p 575.50p 575.50p 12322
24/08/2016 580.00p 600.00p 580.00p 589.50p 10111
23/08/2016 599.50p 599.50p 580.00p 580.00p 1611
22/08/2016 592.50p 599.50p 580.00p 590.00p 10348
19/08/2016 580.00p 583.25p 580.00p 582.50p 2503
18/08/2016 575.50p 591.75p 575.50p 580.00p 5093
17/08/2016 575.00p 588.63p 575.00p 580.00p 4228
16/08/2016 577.00p 592.00p 577.00p 580.00p 6647
15/08/2016 594.50p 594.50p 575.00p 577.00p 24390
12/08/2016 570.00p 590.20p 570.00p 575.00p 4234
11/08/2016 575.00p 579.50p 575.00p 576.50p 4273
10/08/2016 595.00p 595.00p 570.50p 585.50p 3788
09/08/2016 580.00p 582.00p 570.00p 578.00p 28797
08/08/2016 575.00p 578.36p 570.00p 575.00p 93114
05/08/2016 575.00p 587.88p 575.00p 586.50p 6775
04/08/2016 574.00p 588.50p 570.00p 583.50p 6014
03/08/2016 567.00p 581.20p 567.00p 574.00p 15137
02/08/2016 589.00p 595.62p 550.00p 561.50p 36689
01/08/2016 585.50p 594.76p 583.50p 587.50p 2572
29/07/2016 599.50p 599.50p 581.50p 597.00p 9934
28/07/2016 598.00p 598.50p 584.50p 593.50p 20376
27/07/2016 585.00p 600.00p 576.00p 580.00p 116057
26/07/2016 585.00p 601.59p 585.00p 591.00p 2441
25/07/2016 602.00p 602.00p 580.00p 585.50p 41805
22/07/2016 575.00p 596.11p 575.00p 589.50p 46997
21/07/2016 580.00p 585.38p 576.00p 579.50p 158336
20/07/2016 570.50p 592.72p 570.50p 585.00p 9072
19/07/2016 585.50p 585.50p 572.00p 580.00p 19576
18/07/2016 577.50p 580.00p 572.00p 577.50p 8338
15/07/2016 600.00p 600.00p 573.00p 580.00p 6929
14/07/2016 599.50p 599.50p 570.50p 589.00p 31491
13/07/2016 600.00p 600.00p 586.00p 586.00p 30695
12/07/2016 600.00p 600.00p 551.10p 590.50p 129274
11/07/2016 600.00p 600.00p 570.50p 591.50p 17841
08/07/2016 598.50p 600.00p 580.50p 587.50p 17265
07/07/2016 570.00p 600.00p 565.00p 598.50p 41278
06/07/2016 540.00p 574.50p 540.00p 565.50p 24222
05/07/2016 540.00p 564.50p 540.00p 552.00p 6599
04/07/2016 575.00p 575.00p 540.00p 550.50p 15628
01/07/2016 555.00p 575.00p 545.00p 573.50p 38969
30/06/2016 545.00p 551.50p 525.00p 551.50p 29966
29/06/2016 520.00p 545.74p 512.00p 528.00p 15041
28/06/2016 490.00p 515.00p 490.00p 505.00p 142262
27/06/2016 528.50p 539.50p 490.25p 493.75p 38355
24/06/2016 520.00p 537.50p 500.00p 532.50p 33897
23/06/2016 518.00p 535.00p 510.00p 531.50p 106012
22/06/2016 495.00p 524.50p 495.00p 513.50p 92984
21/06/2016 500.50p 508.00p 499.50p 505.00p 161011
20/06/2016 515.00p 515.00p 486.25p 498.00p 349145
17/06/2016 520.00p 525.00p 498.25p 498.25p 1774533

*Close Price adjusted for both dividends and splits