1. Share Prices

  2. Hilton Food Group PLC (HFG)

1,042.00p-8.00 (-0.76%)16 Aug 2022, 17:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hilton Food Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 15, 20221076.00p1076.00p1032.60p1050.00p33,272
Aug 12, 20221064.00p1072.00p1050.00p1056.00p16,702
Aug 11, 20221060.00p1076.00p1050.33p1058.00p11,486
Aug 10, 20221014.00p1054.00p1006.00p1054.00p51,468
Aug 9, 20221028.00p1028.00p1004.00p1016.00p158,901
Aug 8, 20221038.00p1050.50p1010.00p1018.00p62,403
Aug 5, 20221052.00p1067.08p1032.00p1038.00p61,651
Aug 4, 20221054.00p1068.00p1040.00p1042.00p37,306
Aug 3, 20221102.00p1102.00p1044.00p1052.00p39,058
Aug 2, 20221094.00p1112.00p1094.00p1106.00p15,964
Aug 1, 20221104.00p1126.00p1086.44p1104.00p72,720
Jul 29, 20221082.00p1112.00p1082.00p1104.00p41,646
Jul 28, 20221068.00p1080.00p1057.32p1080.00p22,965
Jul 27, 20221080.00p1094.00p1072.00p1072.00p43,563
Jul 26, 20221088.00p1098.00p1078.00p1092.00p41,570
Jul 25, 20221084.00p1086.00p1068.00p1082.00p43,661
Jul 22, 20221068.00p1080.00p1062.00p1072.00p38,130
Jul 21, 20221000.00p1064.00p1000.00p1056.00p37,959
Jul 20, 20221022.00p1042.00p1018.05p1038.00p48,292
Jul 19, 2022990.00p1046.00p990.00p1030.00p50,772
Jul 18, 20221008.00p1010.00p998.00p1004.00p25,570
Jul 15, 2022971.00p989.00p970.34p989.00p28,361
Jul 14, 2022984.00p991.00p961.00p971.00p41,635
Jul 13, 20221006.00p1006.00p979.00p982.00p56,276
Jul 12, 2022985.00p992.00p980.00p983.00p23,072
Jul 11, 2022998.00p998.00p979.00p988.00p60,132
Jul 8, 2022979.00p990.00p976.00p985.00p131,487
Jul 7, 2022990.00p999.00p983.00p991.00p47,957
Jul 6, 20221010.00p1018.00p990.00p990.00p150,365
Jul 5, 20221040.00p1040.00p993.00p996.00p118,160
Jul 4, 20221028.00p1035.25p1016.00p1018.00p41,669
Jul 1, 20221010.00p1031.44p1004.00p1018.00p34,409
Jun 30, 20221020.00p1036.00p1014.00p1022.00p71,444
Jun 29, 20221056.00p1060.00p1038.00p1040.00p42,359
Jun 28, 20221062.00p1070.76p1054.00p1062.00p30,117
Jun 27, 20221056.00p1078.00p1055.04p1064.00p67,606
Jun 24, 20221022.00p1060.00p1022.00p1056.00p27,800
Jun 23, 20221040.00p1052.00p1032.00p1046.00p57,832
Jun 22, 20221022.00p1042.00p1022.00p1042.00p43,841
Jun 21, 20221030.00p1072.00p1020.00p1030.00p33,419
Jun 20, 20221038.00p1064.00p1032.00p1064.00p37,068
Jun 17, 20221026.00p1052.00p1004.00p1038.00p78,470
Jun 16, 20221024.00p1030.00p1008.00p1024.00p116,598
Jun 15, 20221050.00p1050.00p1012.00p1026.00p49,378
Jun 14, 20221000.00p1034.00p1000.00p1006.00p84,689
Jun 13, 20221034.00p1044.00p1022.00p1022.00p30,073
Jun 10, 20221058.00p1066.00p1037.56p1040.00p40,435
Jun 9, 20221050.00p1080.00p1050.00p1060.00p89,838
Jun 8, 20221048.00p1078.00p1046.00p1068.00p83,751
Jun 7, 20221074.00p1074.00p1044.00p1048.00p102,766
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC515.2024.20
Xp Power Limited2,415.008.54
Bank Of Georgia Group PLC1,924.005.25
Pets AT Home Group PLC382.404.54
Tbc Bank Group PLC1,740.004.19
Glencore PLC482.903.96

Fallers

CompanyPrice% Chg
Firstgroup PLC114.20-11.40
Ncc Group PLC213.50-6.15
Hammerson PLC25.53-4.09
Clarkson PLC3,510.00-3.97
Hg Capital Trust PLC398.00-3.86
Softcat PLC1,375.00-3.37