- Share Prices
Hilton Food Group PLC (HFG)
845.00p-7.00 (-0.82%)28 Mar 2024, 15:41
Hilton Food Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 858.00p | 858.00p | 817.00p | 852.00p | 47,442 |
Mar 26, 2024 | 841.00p | 842.00p | 812.00p | 842.00p | 214,320 |
Mar 25, 2024 | 837.00p | 851.00p | 800.00p | 813.00p | 118,196 |
Mar 22, 2024 | 843.00p | 854.00p | 829.00p | 832.00p | 46,923 |
Mar 21, 2024 | 830.00p | 840.00p | 821.00p | 835.00p | 74,916 |
Mar 20, 2024 | 820.00p | 844.00p | 820.00p | 822.00p | 64,240 |
Mar 19, 2024 | 833.00p | 840.00p | 827.00p | 834.00p | 43,176 |
Mar 18, 2024 | 822.00p | 863.00p | 820.00p | 833.00p | 95,954 |
Mar 15, 2024 | 829.00p | 837.00p | 822.00p | 826.00p | 146,966 |
Mar 14, 2024 | 828.00p | 852.52p | 828.00p | 833.00p | 51,436 |
Mar 13, 2024 | 838.00p | 854.00p | 827.00p | 844.00p | 116,923 |
Mar 12, 2024 | 876.00p | 876.00p | 835.00p | 837.00p | 152,443 |
Mar 11, 2024 | 846.00p | 857.00p | 840.00p | 848.00p | 70,358 |
Mar 8, 2024 | 836.00p | 846.00p | 822.00p | 846.00p | 189,590 |
Mar 7, 2024 | 834.00p | 845.00p | 827.00p | 836.00p | 47,616 |
Mar 6, 2024 | 825.00p | 843.00p | 820.00p | 835.00p | 73,782 |
Mar 5, 2024 | 818.00p | 834.00p | 817.00p | 822.00p | 39,667 |
Mar 4, 2024 | 818.00p | 822.00p | 812.00p | 822.00p | 42,800 |
Mar 1, 2024 | 786.00p | 815.00p | 786.00p | 814.00p | 56,801 |
Feb 29, 2024 | 792.00p | 817.00p | 792.00p | 798.00p | 164,046 |
Feb 28, 2024 | 802.00p | 820.00p | 802.00p | 806.00p | 77,681 |
Feb 27, 2024 | 806.00p | 820.00p | 802.00p | 820.00p | 54,166 |
Feb 26, 2024 | 796.00p | 808.00p | 788.00p | 805.00p | 64,707 |
Feb 23, 2024 | 798.00p | 811.00p | 791.00p | 800.00p | 93,371 |
Feb 22, 2024 | 779.00p | 799.00p | 776.00p | 796.00p | 86,056 |
Feb 21, 2024 | 780.00p | 796.00p | 742.00p | 781.00p | 57,963 |
Feb 20, 2024 | 781.00p | 799.00p | 772.39p | 785.00p | 42,329 |
Feb 19, 2024 | 767.00p | 793.00p | 747.00p | 789.00p | 49,417 |
Feb 16, 2024 | 796.00p | 797.00p | 777.00p | 786.00p | 29,776 |
Feb 15, 2024 | 768.00p | 781.00p | 763.00p | 781.00p | 130,883 |
Feb 14, 2024 | 784.00p | 798.00p | 767.00p | 767.00p | 60,174 |
Feb 13, 2024 | 781.00p | 787.00p | 768.00p | 769.00p | 53,461 |
Feb 12, 2024 | 808.00p | 818.00p | 790.00p | 791.00p | 37,504 |
Feb 9, 2024 | 801.00p | 806.00p | 790.00p | 804.00p | 79,367 |
Feb 8, 2024 | 812.00p | 819.00p | 798.00p | 800.00p | 277,484 |
Feb 7, 2024 | 787.00p | 810.00p | 784.00p | 805.00p | 142,077 |
Feb 6, 2024 | 795.00p | 795.00p | 777.00p | 787.00p | 48,601 |
Feb 5, 2024 | 784.00p | 809.00p | 784.00p | 795.00p | 331,173 |
Feb 2, 2024 | 811.00p | 811.00p | 762.00p | 786.00p | 43,207 |
Feb 1, 2024 | 785.00p | 789.00p | 771.00p | 772.00p | 34,259 |
Jan 31, 2024 | 781.00p | 798.00p | 781.00p | 786.00p | 87,236 |
Jan 30, 2024 | 799.00p | 813.00p | 794.00p | 794.00p | 21,982 |
Jan 29, 2024 | 810.00p | 816.00p | 782.00p | 797.00p | 76,284 |
Jan 26, 2024 | 805.00p | 817.00p | 800.00p | 817.00p | 244,249 |
Jan 25, 2024 | 793.00p | 811.00p | 772.00p | 811.00p | 41,204 |
Jan 24, 2024 | 800.00p | 809.00p | 790.00p | 800.00p | 36,002 |
Jan 23, 2024 | 788.00p | 800.00p | 786.00p | 793.00p | 99,097 |
Jan 22, 2024 | 789.00p | 816.00p | 778.11p | 789.00p | 36,971 |
Jan 19, 2024 | 782.00p | 805.71p | 776.86p | 783.00p | 65,687 |
Jan 18, 2024 | 806.00p | 807.00p | 782.00p | 782.00p | 63,658 |