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
01/08/2019 931.00p 943.00p 931.00p 933.00p 36219
31/07/2019 937.00p 953.00p 934.00p 936.00p 24884
30/07/2019 950.00p 978.00p 932.00p 933.00p 24213
29/07/2019 980.00p 980.00p 930.00p 940.00p 19336
26/07/2019 948.00p 980.00p 947.00p 951.00p 6726
25/07/2019 957.00p 980.00p 950.00p 950.00p 17041
24/07/2019 979.00p 979.00p 951.00p 957.00p 24222
23/07/2019 950.00p 960.00p 940.00p 944.00p 16080
22/07/2019 927.00p 960.00p 923.50p 941.00p 82438
19/07/2019 952.00p 952.00p 922.00p 927.00p 14392
18/07/2019 934.00p 974.00p 934.00p 949.00p 23262
17/07/2019 965.00p 977.00p 941.00p 941.00p 16956
16/07/2019 950.00p 975.00p 912.00p 961.00p 21241
15/07/2019 992.00p 992.00p 962.00p 972.00p 18298
12/07/2019 970.00p 971.00p 962.50p 968.00p 34128
11/07/2019 979.00p 990.60p 960.00p 964.00p 98584
10/07/2019 978.00p 979.00p 970.00p 977.00p 15264
09/07/2019 968.00p 1,004.00p 968.00p 975.00p 28796
08/07/2019 980.00p 980.00p 939.00p 973.00p 12473
05/07/2019 975.00p 977.00p 968.00p 968.00p 104955
04/07/2019 968.00p 973.00p 966.06p 968.00p 6917
03/07/2019 952.00p 975.00p 924.00p 970.00p 33449
02/07/2019 962.00p 975.00p 962.00p 972.00p 17052
01/07/2019 993.00p 993.00p 963.00p 972.00p 15007
28/06/2019 979.00p 982.00p 947.00p 968.00p 22215
27/06/2019 955.00p 957.00p 936.00p 948.00p 21352
26/06/2019 931.00p 980.00p 928.00p 955.00p 59577
25/06/2019 935.00p 948.10p 924.00p 940.00p 19323
24/06/2019 980.00p 980.00p 933.00p 933.00p 10412
21/06/2019 967.00p 974.00p 950.00p 954.00p 119800
20/06/2019 974.00p 980.00p 952.91p 971.00p 11786
19/06/2019 958.00p 966.50p 933.00p 950.00p 16796
18/06/2019 966.00p 972.00p 959.50p 962.00p 37500
17/06/2019 979.00p 979.00p 956.00p 974.00p 20882
14/06/2019 951.00p 980.00p 951.00p 969.00p 12555
13/06/2019 980.00p 980.00p 937.00p 950.00p 52706
12/06/2019 963.00p 963.00p 948.04p 962.00p 16206
11/06/2019 973.00p 979.00p 928.00p 956.00p 57284
10/06/2019 986.00p 986.00p 971.00p 972.00p 6633
07/06/2019 989.00p 996.70p 971.00p 980.00p 18881
06/06/2019 993.00p 993.00p 955.32p 980.00p 6802
05/06/2019 959.00p 998.00p 959.00p 974.00p 11929
04/06/2019 950.00p 996.00p 950.00p 996.00p 13519
03/06/2019 950.00p 960.00p 942.66p 950.00p 103922
31/05/2019 976.00p 990.00p 950.00p 950.00p 10751
30/05/2019 1,010.00p 1,010.00p 970.00p 985.00p 19594
29/05/2019 1,012.00p 1,014.40p 1,000.00p 1,000.00p 87365
28/05/2019 1,022.00p 1,030.00p 1,002.00p 1,006.00p 208493
24/05/2019 1,024.00p 1,050.00p 1,020.00p 1,040.00p 23717
23/05/2019 1,032.00p 1,052.00p 1,002.00p 1,014.00p 38678
22/05/2019 1,050.00p 1,096.00p 1,018.00p 1,018.00p 16779
21/05/2019 1,060.00p 1,090.00p 1,058.00p 1,088.00p 11939
20/05/2019 1,060.00p 1,074.00p 1,058.00p 1,066.00p 112336
17/05/2019 1,040.00p 1,046.00p 1,011.95p 1,046.00p 6611
16/05/2019 1,030.00p 1,030.00p 1,020.50p 1,030.00p 15808
15/05/2019 1,020.00p 1,030.00p 1,016.00p 1,024.00p 15301
14/05/2019 1,022.00p 1,042.00p 1,020.00p 1,028.00p 19043
13/05/2019 1,024.00p 1,046.00p 1,024.00p 1,040.00p 12537
10/05/2019 1,020.00p 1,020.00p 1,001.50p 1,016.00p 12597
09/05/2019 1,004.00p 1,008.00p 989.00p 1,006.00p 12078
08/05/2019 981.00p 1,024.00p 981.00p 1,024.00p 14382
07/05/2019 992.00p 1,010.00p 990.00p 1,006.00p 188788
03/05/2019 1,020.00p 1,020.00p 997.00p 1,006.00p 9304
02/05/2019 996.00p 1,006.00p 990.00p 1,004.00p 9023
01/05/2019 990.00p 1,019.32p 980.00p 1,002.00p 39265
30/04/2019 1,000.00p 1,020.00p 979.00p 1,016.00p 67055
29/04/2019 990.00p 990.00p 981.00p 990.00p 7093
26/04/2019 980.00p 990.00p 962.00p 990.00p 27107
25/04/2019 970.00p 974.00p 946.55p 974.00p 15680
24/04/2019 971.00p 974.30p 952.76p 969.00p 16663
23/04/2019 950.00p 980.00p 950.00p 980.00p 16498
18/04/2019 970.00p 978.00p 946.00p 978.00p 22414
17/04/2019 959.00p 959.00p 931.00p 955.00p 37421
16/04/2019 962.00p 962.00p 941.00p 955.00p 34490
15/04/2019 950.00p 967.00p 930.00p 960.00p 15800
12/04/2019 930.00p 966.00p 930.00p 945.00p 50115
11/04/2019 930.00p 958.00p 928.00p 950.00p 15120
10/04/2019 963.00p 963.00p 945.36p 954.00p 7190
09/04/2019 950.00p 963.00p 926.08p 963.00p 26680
08/04/2019 922.00p 949.00p 917.00p 941.00p 19361
05/04/2019 941.00p 951.23p 910.00p 922.00p 26446
04/04/2019 936.00p 960.00p 931.00p 941.00p 31336
03/04/2019 960.00p 960.00p 936.00p 944.00p 68709
02/04/2019 921.00p 949.00p 920.00p 944.00p 29777
01/04/2019 945.00p 951.00p 944.00p 944.00p 183207
29/03/2019 924.00p 950.00p 909.38p 950.00p 21299
28/03/2019 900.00p 938.00p 900.00p 918.00p 54911
27/03/2019 952.00p 968.00p 908.00p 914.00p 36577
26/03/2019 914.00p 940.00p 896.00p 940.00p 32347
25/03/2019 938.00p 938.00p 906.00p 910.00p 18773
22/03/2019 916.00p 924.00p 914.00p 924.00p 11027
21/03/2019 956.00p 956.00p 920.00p 920.00p 27044
20/03/2019 958.00p 958.00p 934.00p 938.00p 11195
19/03/2019 928.00p 956.00p 928.00p 956.00p 12833
18/03/2019 910.00p 938.00p 910.00p 920.00p 13779
15/03/2019 950.00p 950.00p 932.00p 934.00p 106154
14/03/2019 900.00p 942.00p 900.00p 940.00p 30841
13/03/2019 916.00p 920.00p 912.00p 918.00p 37544
12/03/2019 918.00p 924.00p 904.00p 924.00p 91653
11/03/2019 922.00p 922.00p 906.00p 916.00p 19092
08/03/2019 928.00p 930.00p 912.00p 916.00p 13972
07/03/2019 904.00p 920.00p 904.00p 912.00p 27522
06/03/2019 928.00p 928.00p 910.00p 910.00p 11054
05/03/2019 938.00p 938.00p 924.00p 928.00p 32467
04/03/2019 938.00p 938.00p 928.00p 928.00p 17712
01/03/2019 934.00p 938.00p 920.00p 934.00p 17752
28/02/2019 900.00p 932.00p 900.00p 930.00p 9178
27/02/2019 900.00p 918.00p 896.00p 916.00p 26169
26/02/2019 910.00p 922.00p 904.00p 912.00p 16341
25/02/2019 938.00p 940.00p 916.15p 918.00p 21693
22/02/2019 942.00p 944.00p 924.00p 924.00p 12869
21/02/2019 948.00p 948.00p 928.00p 936.00p 136912
20/02/2019 900.00p 940.00p 900.00p 940.00p 166605
19/02/2019 908.00p 936.00p 908.00p 926.00p 30945
18/02/2019 910.00p 932.00p 908.00p 918.00p 33255
15/02/2019 900.00p 934.00p 900.00p 916.00p 39358
14/02/2019 950.00p 950.00p 900.00p 910.00p 84633
13/02/2019 890.00p 930.00p 890.00p 922.00p 56984
12/02/2019 910.00p 914.00p 880.50p 896.00p 141224
11/02/2019 940.00p 940.00p 884.00p 894.00p 45496
08/02/2019 926.00p 928.00p 910.00p 914.00p 23977
07/02/2019 926.00p 946.00p 926.00p 934.00p 92856
06/02/2019 926.00p 956.00p 926.00p 956.00p 22049
05/02/2019 950.00p 950.00p 926.00p 934.00p 19332
04/02/2019 920.00p 950.00p 920.00p 934.00p 19968
01/02/2019 920.00p 942.00p 920.00p 940.00p 16291
31/01/2019 930.00p 960.00p 920.00p 928.00p 26859
30/01/2019 910.00p 954.00p 910.00p 954.00p 22133
29/01/2019 960.00p 960.00p 914.00p 930.00p 11012
28/01/2019 960.00p 960.00p 916.00p 922.00p 17841
25/01/2019 930.00p 952.00p 930.00p 946.00p 55311
24/01/2019 936.00p 966.00p 918.00p 950.00p 96023
23/01/2019 940.00p 944.00p 918.06p 938.00p 76665
22/01/2019 912.00p 944.00p 902.00p 912.00p 21014
21/01/2019 922.00p 940.00p 916.00p 928.00p 14947
18/01/2019 908.00p 940.00p 908.00p 940.00p 63880
17/01/2019 938.00p 938.00p 910.00p 914.00p 38364
16/01/2019 920.00p 934.00p 898.00p 922.00p 25818
15/01/2019 920.00p 946.00p 920.00p 934.00p 24443
14/01/2019 950.00p 950.00p 930.00p 938.00p 35328
11/01/2019 968.00p 975.90p 946.00p 952.00p 41267
10/01/2019 964.00p 976.00p 950.00p 968.00p 89391
09/01/2019 930.00p 964.00p 930.00p 956.00p 61653
08/01/2019 920.00p 968.00p 920.00p 950.00p 21044
07/01/2019 912.00p 950.00p 912.00p 946.00p 62807
04/01/2019 950.00p 950.00p 914.32p 942.00p 91308
03/01/2019 900.00p 942.00p 900.00p 942.00p 41399
02/01/2019 900.00p 922.00p 900.00p 912.00p 68183
31/12/2018 900.00p 908.10p 890.00p 902.00p 5395
28/12/2018 900.00p 926.00p 900.00p 926.00p 19839
27/12/2018 926.00p 950.00p 900.00p 904.00p 16056
24/12/2018 900.00p 932.00p 900.00p 900.00p 8830
21/12/2018 910.00p 950.00p 910.00p 934.00p 106847
20/12/2018 896.00p 960.00p 896.00p 938.00p 80562
19/12/2018 916.00p 928.00p 900.00p 918.00p 22600
18/12/2018 880.00p 912.00p 880.00p 912.00p 9266
17/12/2018 920.00p 920.00p 884.00p 884.00p 20486
14/12/2018 880.00p 904.00p 880.00p 900.00p 17472
13/12/2018 880.00p 910.00p 880.00p 898.00p 19166
12/12/2018 896.00p 916.00p 896.00p 912.00p 83950
11/12/2018 894.00p 910.00p 884.00p 900.00p 43852
10/12/2018 900.00p 931.28p 884.00p 884.00p 40720
07/12/2018 916.00p 930.00p 904.00p 904.00p 29150
06/12/2018 910.00p 930.00p 902.00p 904.00p 49315
05/12/2018 880.00p 932.00p 880.00p 916.00p 31415
04/12/2018 910.00p 917.16p 904.00p 910.00p 31960
03/12/2018 930.00p 930.00p 900.00p 906.00p 22906
30/11/2018 900.00p 916.00p 888.00p 916.00p 21793
29/11/2018 912.00p 918.00p 902.00p 908.00p 16222
28/11/2018 922.00p 930.00p 916.00p 922.00p 7318
27/11/2018 924.00p 934.00p 922.00p 924.00p 16892
26/11/2018 926.00p 938.00p 922.00p 926.00p 23669
23/11/2018 930.00p 932.00p 926.00p 926.00p 20893
22/11/2018 914.00p 932.00p 914.00p 924.00p 14949
21/11/2018 900.00p 930.00p 900.00p 930.00p 138908
20/11/2018 900.00p 936.00p 900.00p 916.00p 13151
19/11/2018 900.00p 944.00p 900.00p 936.00p 139176
16/11/2018 920.00p 944.00p 902.00p 944.00p 20297
15/11/2018 940.00p 940.00p 894.00p 918.00p 30424
14/11/2018 944.00p 944.00p 932.00p 936.00p 42837
13/11/2018 910.00p 942.00p 910.00p 936.00p 98999
12/11/2018 936.00p 936.00p 916.00p 916.00p 25054
09/11/2018 914.00p 944.00p 914.00p 934.00p 26654
08/11/2018 922.00p 950.00p 922.00p 950.00p 37339
07/11/2018 928.00p 940.00p 922.00p 940.00p 19570
06/11/2018 926.00p 930.00p 918.00p 924.00p 18165
05/11/2018 930.00p 940.00p 920.00p 924.00p 12684
02/11/2018 920.00p 946.00p 902.00p 936.00p 75889
01/11/2018 912.00p 920.00p 892.00p 912.00p 66095
31/10/2018 926.00p 928.00p 912.00p 922.00p 37397
30/10/2018 920.00p 922.00p 906.00p 914.00p 8685
29/10/2018 916.00p 928.00p 900.00p 902.00p 22504
26/10/2018 922.00p 928.00p 913.70p 914.00p 13828
25/10/2018 914.00p 930.00p 914.00p 922.00p 6752
24/10/2018 926.00p 926.00p 908.00p 916.00p 83929
23/10/2018 920.00p 958.00p 912.00p 914.00p 43523
22/10/2018 914.00p 940.00p 914.00p 926.00p 106489
19/10/2018 930.00p 930.00p 910.00p 930.00p 3944
18/10/2018 926.00p 930.00p 916.04p 928.00p 13004
17/10/2018 902.00p 930.00p 882.00p 914.00p 167777

*Close Price adjusted for both dividends and splits