- Share Prices
Hilton Food Group PLC (HFG)
1,042.00p-8.00 (-0.76%)16 Aug 2022, 17:51
Hilton Food Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 15, 2022 | 1076.00p | 1076.00p | 1032.60p | 1050.00p | 33,272 |
Aug 12, 2022 | 1064.00p | 1072.00p | 1050.00p | 1056.00p | 16,702 |
Aug 11, 2022 | 1060.00p | 1076.00p | 1050.33p | 1058.00p | 11,486 |
Aug 10, 2022 | 1014.00p | 1054.00p | 1006.00p | 1054.00p | 51,468 |
Aug 9, 2022 | 1028.00p | 1028.00p | 1004.00p | 1016.00p | 158,901 |
Aug 8, 2022 | 1038.00p | 1050.50p | 1010.00p | 1018.00p | 62,403 |
Aug 5, 2022 | 1052.00p | 1067.08p | 1032.00p | 1038.00p | 61,651 |
Aug 4, 2022 | 1054.00p | 1068.00p | 1040.00p | 1042.00p | 37,306 |
Aug 3, 2022 | 1102.00p | 1102.00p | 1044.00p | 1052.00p | 39,058 |
Aug 2, 2022 | 1094.00p | 1112.00p | 1094.00p | 1106.00p | 15,964 |
Aug 1, 2022 | 1104.00p | 1126.00p | 1086.44p | 1104.00p | 72,720 |
Jul 29, 2022 | 1082.00p | 1112.00p | 1082.00p | 1104.00p | 41,646 |
Jul 28, 2022 | 1068.00p | 1080.00p | 1057.32p | 1080.00p | 22,965 |
Jul 27, 2022 | 1080.00p | 1094.00p | 1072.00p | 1072.00p | 43,563 |
Jul 26, 2022 | 1088.00p | 1098.00p | 1078.00p | 1092.00p | 41,570 |
Jul 25, 2022 | 1084.00p | 1086.00p | 1068.00p | 1082.00p | 43,661 |
Jul 22, 2022 | 1068.00p | 1080.00p | 1062.00p | 1072.00p | 38,130 |
Jul 21, 2022 | 1000.00p | 1064.00p | 1000.00p | 1056.00p | 37,959 |
Jul 20, 2022 | 1022.00p | 1042.00p | 1018.05p | 1038.00p | 48,292 |
Jul 19, 2022 | 990.00p | 1046.00p | 990.00p | 1030.00p | 50,772 |
Jul 18, 2022 | 1008.00p | 1010.00p | 998.00p | 1004.00p | 25,570 |
Jul 15, 2022 | 971.00p | 989.00p | 970.34p | 989.00p | 28,361 |
Jul 14, 2022 | 984.00p | 991.00p | 961.00p | 971.00p | 41,635 |
Jul 13, 2022 | 1006.00p | 1006.00p | 979.00p | 982.00p | 56,276 |
Jul 12, 2022 | 985.00p | 992.00p | 980.00p | 983.00p | 23,072 |
Jul 11, 2022 | 998.00p | 998.00p | 979.00p | 988.00p | 60,132 |
Jul 8, 2022 | 979.00p | 990.00p | 976.00p | 985.00p | 131,487 |
Jul 7, 2022 | 990.00p | 999.00p | 983.00p | 991.00p | 47,957 |
Jul 6, 2022 | 1010.00p | 1018.00p | 990.00p | 990.00p | 150,365 |
Jul 5, 2022 | 1040.00p | 1040.00p | 993.00p | 996.00p | 118,160 |
Jul 4, 2022 | 1028.00p | 1035.25p | 1016.00p | 1018.00p | 41,669 |
Jul 1, 2022 | 1010.00p | 1031.44p | 1004.00p | 1018.00p | 34,409 |
Jun 30, 2022 | 1020.00p | 1036.00p | 1014.00p | 1022.00p | 71,444 |
Jun 29, 2022 | 1056.00p | 1060.00p | 1038.00p | 1040.00p | 42,359 |
Jun 28, 2022 | 1062.00p | 1070.76p | 1054.00p | 1062.00p | 30,117 |
Jun 27, 2022 | 1056.00p | 1078.00p | 1055.04p | 1064.00p | 67,606 |
Jun 24, 2022 | 1022.00p | 1060.00p | 1022.00p | 1056.00p | 27,800 |
Jun 23, 2022 | 1040.00p | 1052.00p | 1032.00p | 1046.00p | 57,832 |
Jun 22, 2022 | 1022.00p | 1042.00p | 1022.00p | 1042.00p | 43,841 |
Jun 21, 2022 | 1030.00p | 1072.00p | 1020.00p | 1030.00p | 33,419 |
Jun 20, 2022 | 1038.00p | 1064.00p | 1032.00p | 1064.00p | 37,068 |
Jun 17, 2022 | 1026.00p | 1052.00p | 1004.00p | 1038.00p | 78,470 |
Jun 16, 2022 | 1024.00p | 1030.00p | 1008.00p | 1024.00p | 116,598 |
Jun 15, 2022 | 1050.00p | 1050.00p | 1012.00p | 1026.00p | 49,378 |
Jun 14, 2022 | 1000.00p | 1034.00p | 1000.00p | 1006.00p | 84,689 |
Jun 13, 2022 | 1034.00p | 1044.00p | 1022.00p | 1022.00p | 30,073 |
Jun 10, 2022 | 1058.00p | 1066.00p | 1037.56p | 1040.00p | 40,435 |
Jun 9, 2022 | 1050.00p | 1080.00p | 1050.00p | 1060.00p | 89,838 |
Jun 8, 2022 | 1048.00p | 1078.00p | 1046.00p | 1068.00p | 83,751 |
Jun 7, 2022 | 1074.00p | 1074.00p | 1044.00p | 1048.00p | 102,766 |