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
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
22/11/2019 996.00p 1,038.00p 996.00p 1,020.00p 18071
21/11/2019 1,008.00p 1,018.00p 1,008.00p 1,018.00p 10561
20/11/2019 986.00p 1,024.00p 986.00p 1,024.00p 18941
19/11/2019 1,018.00p 1,026.00p 1,000.00p 1,008.00p 46837
18/11/2019 1,016.00p 1,035.32p 1,000.00p 1,010.00p 17453
15/11/2019 1,012.00p 1,016.60p 972.00p 1,004.00p 22015
14/11/2019 1,014.00p 1,017.69p 1,004.00p 1,014.00p 15800
13/11/2019 1,014.00p 1,022.50p 1,012.00p 1,014.00p 6717
12/11/2019 1,040.00p 1,042.00p 1,020.00p 1,020.00p 138288
11/11/2019 1,002.00p 1,042.00p 1,002.00p 1,038.00p 15661
08/11/2019 1,034.00p 1,054.00p 1,014.00p 1,022.00p 8573
07/11/2019 1,030.00p 1,044.00p 1,018.00p 1,028.00p 20786
06/11/2019 1,020.00p 1,048.00p 1,010.00p 1,014.00p 21471
05/11/2019 1,018.00p 1,020.00p 1,004.00p 1,014.00p 19498
04/11/2019 1,046.00p 1,064.00p 1,004.00p 1,020.00p 35980
01/11/2019 1,062.00p 1,062.00p 998.00p 1,018.00p 23570
31/10/2019 1,044.00p 1,046.00p 1,000.00p 1,016.00p 719435
30/10/2019 1,038.00p 1,046.00p 985.00p 1,016.00p 46984
29/10/2019 1,050.00p 1,050.00p 1,024.00p 1,040.00p 74999
28/10/2019 1,040.00p 1,059.20p 1,024.00p 1,040.00p 17323
25/10/2019 1,020.00p 1,048.00p 1,006.00p 1,048.00p 20244
24/10/2019 1,070.00p 1,070.00p 1,042.00p 1,048.00p 15653
23/10/2019 1,010.00p 1,048.00p 1,005.52p 1,038.00p 66303
22/10/2019 1,042.00p 1,046.00p 1,016.00p 1,016.00p 40286
21/10/2019 1,008.00p 1,058.66p 1,006.85p 1,050.00p 49846
18/10/2019 1,036.00p 1,058.00p 1,011.10p 1,050.00p 50011
17/10/2019 1,008.00p 1,044.00p 995.84p 1,044.00p 55585
16/10/2019 1,006.00p 1,026.00p 993.28p 1,018.00p 50396
15/10/2019 1,008.00p 1,032.00p 983.00p 1,018.00p 111917
14/10/2019 959.00p 995.00p 959.00p 988.00p 19343
11/10/2019 973.00p 995.00p 956.00p 995.00p 52188
10/10/2019 961.00p 976.17p 952.00p 958.00p 14326
09/10/2019 989.00p 1,010.00p 980.00p 981.00p 11383
08/10/2019 990.00p 991.00p 970.00p 989.00p 38880
07/10/2019 1,008.00p 1,008.00p 972.00p 985.00p 49661
04/10/2019 1,008.00p 1,008.00p 992.00p 1,000.00p 226493
03/10/2019 985.00p 1,010.00p 980.00p 1,010.00p 9140
02/10/2019 1,004.00p 1,038.00p 975.00p 977.00p 21919
01/10/2019 996.00p 1,016.00p 996.00p 1,004.00p 16776
30/09/2019 1,022.00p 1,022.00p 971.00p 994.00p 8951
27/09/2019 969.00p 1,014.00p 966.00p 1,004.00p 115333
26/09/2019 961.00p 976.00p 961.00p 965.00p 12889
25/09/2019 965.00p 984.00p 960.00p 960.00p 10861
24/09/2019 960.00p 984.51p 960.00p 973.00p 10328
23/09/2019 1,070.00p 1,070.00p 971.91p 994.00p 19112
20/09/2019 980.00p 1,028.00p 980.00p 1,028.00p 118313
19/09/2019 999.00p 999.00p 981.00p 997.00p 23658
18/09/2019 989.00p 1,000.00p 985.00p 993.00p 26064
17/09/2019 969.00p 987.00p 969.00p 986.00p 10662
16/09/2019 995.00p 995.00p 980.00p 983.00p 131575
13/09/2019 980.00p 991.00p 975.00p 991.00p 254355
12/09/2019 1,002.00p 1,008.00p 975.00p 976.00p 149603
11/09/2019 1,004.00p 1,008.00p 976.65p 988.00p 32047
10/09/2019 985.00p 1,000.00p 980.00p 990.00p 9974
09/09/2019 982.00p 986.00p 950.00p 978.00p 21423
06/09/2019 976.00p 1,018.00p 968.00p 971.00p 17548
05/09/2019 995.00p 995.00p 971.00p 975.00p 26085
04/09/2019 1,012.00p 1,012.00p 978.00p 992.00p 49338
03/09/2019 987.00p 1,002.00p 980.00p 999.00p 9301
02/09/2019 999.00p 999.00p 943.95p 987.00p 24125
30/08/2019 967.00p 974.74p 950.00p 973.00p 302508
29/08/2019 950.00p 980.00p 948.00p 967.00p 13701
28/08/2019 923.00p 970.00p 923.00p 961.00p 10156
27/08/2019 1,016.00p 1,016.00p 961.00p 970.00p 13246
23/08/2019 1,026.00p 1,038.00p 964.00p 967.00p 24372
22/08/2019 924.00p 985.00p 922.00p 978.00p 16783
21/08/2019 946.00p 959.00p 935.00p 950.00p 73660
20/08/2019 958.00p 958.00p 935.00p 943.00p 10545
19/08/2019 942.00p 956.00p 932.00p 954.00p 13269
16/08/2019 941.00p 942.05p 917.00p 941.00p 363936
15/08/2019 951.00p 981.00p 943.91p 954.00p 147818
14/08/2019 979.00p 979.00p 931.00p 950.00p 189047
13/08/2019 940.00p 965.00p 891.00p 959.00p 26503
12/08/2019 940.00p 940.00p 901.00p 924.00p 11622
09/08/2019 939.00p 940.00p 913.00p 933.00p 9508
08/08/2019 932.00p 932.00p 908.00p 914.00p 76588
07/08/2019 908.00p 927.00p 908.00p 914.00p 24579
06/08/2019 895.00p 917.00p 895.00p 910.00p 44627
05/08/2019 880.00p 919.00p 880.00p 905.00p 19627
02/08/2019 931.00p 952.00p 855.00p 905.00p 45340
01/08/2019 931.00p 943.00p 931.00p 933.00p 36219
31/07/2019 937.00p 953.00p 934.00p 936.00p 24884

*Close Price adjusted for both dividends and splits