1. Share Prices

  2. Hilton Food Group (HFG)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hilton Food Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 23, 2020 1,196.00 1,222.80 1,182.29 1,204.00 133,145
Oct 22, 2020 1,184.00 1,226.00 1,184.00 1,200.00 239,661
Oct 21, 2020 1,162.00 1,182.00 1,160.00 1,182.00 24,899
Oct 20, 2020 1,160.00 1,174.00 1,156.00 1,160.00 16,295
Oct 19, 2020 1,173.18 1,178.00 1,150.00 1,156.00 20,151
Oct 16, 2020 1,180.00 1,180.00 1,160.00 1,170.00 20,687
Oct 15, 2020 1,166.00 1,178.00 1,150.00 1,174.00 49,882
Oct 14, 2020 1,162.00 1,192.00 1,162.00 1,176.00 23,405
Oct 13, 2020 1,150.00 1,168.00 1,146.00 1,150.00 95,459
Oct 12, 2020 1,192.00 1,192.00 1,144.00 1,172.00 33,978
Oct 9, 2020 1,200.00 1,200.00 1,170.00 1,190.00 30,383
Oct 8, 2020 1,204.00 1,210.00 1,146.80 1,174.00 146,857
Oct 7, 2020 1,222.00 1,228.00 1,210.00 1,218.00 37,832
Oct 6, 2020 1,228.00 1,228.00 1,203.23 1,216.00 25,864
Oct 5, 2020 1,214.00 1,222.00 1,194.00 1,212.00 69,055
Oct 2, 2020 1,192.00 1,228.00 1,182.00 1,204.00 107,055
Oct 1, 2020 1,204.00 1,214.00 1,181.71 1,200.00 52,684
Sep 30, 2020 1,228.00 1,228.00 1,146.64 1,196.00 47,372
Sep 29, 2020 1,162.00 1,220.00 1,156.00 1,198.00 28,206
Sep 28, 2020 1,200.00 1,224.00 1,186.00 1,206.00 15,551
Sep 25, 2020 1,198.00 1,198.00 1,137.80 1,190.00 18,855
Sep 24, 2020 1,154.00 1,190.00 1,126.00 1,164.00 41,107
Sep 23, 2020 1,194.00 1,224.00 1,150.00 1,170.00 52,386
Sep 22, 2020 1,140.00 1,184.00 1,130.00 1,154.00 30,939
Sep 21, 2020 1,164.00 1,258.00 1,138.00 1,160.00 45,002
Sep 18, 2020 1,190.40 1,212.00 1,158.00 1,178.00 59,061
Sep 17, 2020 1,200.00 1,258.00 1,200.00 1,212.00 37,002
Sep 16, 2020 1,220.00 1,231.37 1,196.00 1,198.00 50,192
Sep 15, 2020 1,180.00 1,238.00 1,180.00 1,220.00 49,801
Sep 14, 2020 1,160.00 1,189.97 1,160.00 1,180.00 311,597
Sep 11, 2020 1,230.00 1,230.00 1,160.00 1,174.00 25,838
Sep 10, 2020 1,201.94 1,201.94 1,162.00 1,170.00 15,790
Sep 9, 2020 1,213.10 1,216.00 1,170.00 1,170.00 25,916
Sep 8, 2020 1,178.00 1,192.00 1,156.00 1,180.00 16,874
Sep 7, 2020 1,205.55 1,205.55 1,158.00 1,172.00 24,808
Sep 4, 2020 1,195.72 1,208.00 1,162.00 1,174.00 23,969
Sep 3, 2020 1,182.00 1,184.76 1,156.00 1,174.00 51,803
Sep 2, 2020 1,131.52 1,214.00 1,131.52 1,180.00 15,084
Sep 1, 2020 1,136.00 1,186.00 1,136.00 1,186.00 19,892
Aug 31, 2020 1,210.00 0.00 0.00 1,184.00 0
Aug 28, 2020 1,210.00 1,214.00 1,122.02 1,184.00 93,356
Aug 27, 2020 1,198.00 1,208.00 1,182.00 1,206.00 493,265
Aug 26, 2020 1,192.00 1,194.00 1,174.00 1,188.00 21,743
Aug 25, 2020 1,198.76 1,200.00 1,174.00 1,194.00 42,609
Aug 24, 2020 1,194.00 1,200.00 1,176.00 1,184.00 41,309
Aug 21, 2020 1,150.69 1,200.00 1,150.69 1,196.00 17,246
Aug 20, 2020 1,144.00 1,206.00 1,144.00 1,174.00 128,664
Aug 19, 2020 1,172.00 1,190.00 1,152.00 1,174.00 32,488
Aug 18, 2020 1,168.00 1,214.00 1,168.00 1,174.00 32,506
Aug 17, 2020 1,194.53 1,214.00 1,181.27 1,200.00 86,283
1 2 3 4 5 6
»
Showing 1 to 50 of 259

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:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag