Hilton Food Group

(HFG)
Sector: Food Producers
912.00p
-8.00p -0.87
Last updated: 11:31:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 900.00p 920.00p 900.00p 906.00p 138,949
21/11/2024 905.00p 914.00p 890.00p 906.00p 61,222
20/11/2024 890.00p 944.00p 890.00p 916.00p 42,108
19/11/2024 940.00p 959.88p 891.00p 924.00p 14,704
18/11/2024 893.00p 943.00p 893.00p 924.00p 71,825
15/11/2024 946.00p 948.00p 928.00p 950.00p 64,462
14/11/2024 947.00p 966.00p 912.22p 950.00p 116,754
13/11/2024 931.00p 958.68p 920.00p 943.00p 128,679
12/11/2024 950.00p 969.00p 923.00p 943.00p 223,342
11/11/2024 932.00p 960.00p 932.00p 945.00p 39,434
08/11/2024 933.00p 953.05p 913.00p 940.00p 50,864
07/11/2024 937.00p 945.00p 924.00p 928.00p 88,186
06/11/2024 961.00p 961.00p 900.00p 940.00p 127,391
05/11/2024 939.00p 950.00p 923.00p 923.00p 161,356
04/11/2024 960.00p 960.00p 912.00p 941.00p 92,939
01/11/2024 884.00p 931.00p 879.00p 925.00p 111,017
31/10/2024 927.00p 927.00p 890.00p 900.00p 115,322
30/10/2024 906.00p 931.00p 890.34p 911.00p 186,878
29/10/2024 901.00p 916.00p 878.00p 911.00p 173,841
28/10/2024 929.00p 931.00p 900.00p 916.00p 52,419
25/10/2024 904.00p 926.00p 896.00p 921.00p 152,959
24/10/2024 932.00p 932.00p 893.98p 904.00p 48,199
23/10/2024 927.00p 928.00p 895.00p 904.00p 68,324
22/10/2024 907.00p 925.00p 876.00p 920.00p 136,923
21/10/2024 914.00p 932.00p 885.20p 916.00p 188,450
18/10/2024 932.00p 932.00p 880.25p 920.00p 195,882
17/10/2024 909.00p 921.00p 902.00p 920.00p 113,277
16/10/2024 900.00p 913.00p 878.00p 913.00p 268,651
15/10/2024 889.00p 898.00p 876.00p 881.00p 93,054
14/10/2024 880.00p 885.00p 872.00p 885.00p 235,693
11/10/2024 880.00p 895.00p 838.00p 883.00p 447,996
10/10/2024 881.00p 899.00p 874.00p 879.00p 84,887
09/10/2024 900.00p 900.00p 880.00p 892.00p 274,553
08/10/2024 881.00p 894.00p 878.00p 885.00p 81,132
07/10/2024 912.00p 919.00p 880.00p 885.00p 105,205
04/10/2024 875.00p 911.00p 875.00p 911.00p 77,666
03/10/2024 886.00p 901.00p 884.00p 893.00p 57,265
02/10/2024 885.00p 910.00p 882.00p 888.00p 610,298
01/10/2024 901.00p 908.55p 896.53p 902.00p 118,502
30/09/2024 891.00p 909.00p 884.00p 898.00p 161,239
27/09/2024 890.00p 909.00p 890.00p 903.00p 94,786
26/09/2024 900.00p 900.00p 868.60p 898.00p 91,459
25/09/2024 870.00p 899.00p 870.00p 877.00p 80,485
24/09/2024 932.00p 932.00p 868.00p 880.00p 186,343
23/09/2024 886.00p 929.00p 883.00p 889.00p 447,707
20/09/2024 885.00p 921.00p 885.00p 885.00p 272,764
19/09/2024 900.00p 902.00p 881.08p 898.00p 177,118
18/09/2024 907.00p 907.00p 894.00p 900.00p 113,028
17/09/2024 900.00p 918.00p 879.00p 893.00p 87,023
16/09/2024 900.00p 935.00p 881.00p 901.00p 98,146
13/09/2024 883.00p 900.00p 873.00p 887.00p 157,081
12/09/2024 891.00p 898.00p 876.00p 883.00p 495,168
11/09/2024 896.00p 897.00p 883.00p 900.00p 82,205
10/09/2024 899.00p 904.00p 884.00p 900.00p 513,945
09/09/2024 919.00p 942.00p 882.00p 900.00p 207,902
06/09/2024 910.00p 929.00p 897.00p 900.00p 185,976
05/09/2024 987.00p 987.00p 912.00p 912.00p 150,988
04/09/2024 952.00p 979.00p 911.50p 950.00p 169,566
03/09/2024 980.00p 992.31p 973.00p 973.00p 133,845
02/09/2024 996.00p 996.00p 970.00p 985.00p 183,369
30/08/2024 966.00p 992.00p 955.00p 985.00p 296,912
29/08/2024 974.00p 979.00p 933.00p 979.00p 866,497
28/08/2024 996.00p 996.00p 967.00p 974.00p 213,874
27/08/2024 970.00p 982.00p 969.00p 975.00p 363,821
26/08/2024 948.00p 972.00p 946.28p 965.00p 159,504
23/08/2024 948.00p 972.00p 946.28p 965.00p 159,504
22/08/2024 948.00p 972.00p 946.28p 965.00p 159,504
21/08/2024 965.00p 965.00p 953.00p 965.00p 81,566
20/08/2024 964.00p 966.00p 942.18p 953.00p 52,594
19/08/2024 970.00p 978.00p 936.00p 971.00p 13,919
16/08/2024 970.00p 974.20p 958.00p 971.00p 80,411
15/08/2024 950.00p 976.00p 924.74p 969.00p 162,788
14/08/2024 927.00p 950.00p 917.00p 950.00p 224,201
13/08/2024 918.00p 928.00p 906.00p 906.00p 74,896
12/08/2024 941.00p 941.00p 903.00p 915.00p 61,963
09/08/2024 904.00p 940.00p 904.00p 920.00p 159,909
08/08/2024 891.00p 920.00p 886.00p 916.00p 129,546
07/08/2024 884.00p 909.00p 870.00p 909.00p 126,447
06/08/2024 883.00p 906.00p 867.00p 874.00p 125,035
05/08/2024 892.00p 897.00p 865.00p 894.00p 71,932
02/08/2024 936.00p 936.00p 904.00p 908.00p 104,309
01/08/2024 932.00p 938.00p 912.00p 929.00p 90,824
31/07/2024 918.00p 946.00p 893.00p 934.00p 120,755
30/07/2024 901.00p 935.00p 893.76p 935.00p 163,118
29/07/2024 908.00p 926.00p 870.00p 915.00p 76,948
26/07/2024 888.00p 931.00p 884.00p 884.00p 94,413
25/07/2024 886.00p 895.00p 880.00p 884.00p 84,831
24/07/2024 900.00p 905.00p 875.50p 892.00p 342,267
23/07/2024 895.00p 911.99p 894.00p 900.00p 187,675
22/07/2024 895.00p 929.00p 895.00p 897.00p 88,307
19/07/2024 899.00p 911.99p 896.00p 907.00p 29,325
18/07/2024 896.00p 922.00p 896.00p 916.00p 141,554
17/07/2024 902.00p 918.00p 899.00p 913.00p 50,533
16/07/2024 914.00p 920.00p 906.00p 913.00p 60,599
15/07/2024 906.00p 940.00p 905.00p 914.00p 49,435
12/07/2024 905.00p 915.00p 904.00p 910.00p 62,919
11/07/2024 910.00p 920.00p 896.00p 906.00p 64,134
10/07/2024 930.00p 944.00p 905.00p 909.00p 77,332
09/07/2024 910.00p 932.62p 910.00p 922.00p 33,624
08/07/2024 903.00p 928.00p 891.00p 920.00p 60,112
05/07/2024 880.00p 925.00p 880.00p 920.00p 81,666
04/07/2024 884.00p 921.00p 865.00p 906.00p 49,523
03/07/2024 927.00p 927.00p 890.80p 904.00p 53,471
02/07/2024 900.00p 938.00p 881.00p 906.00p 49,138
01/07/2024 901.00p 913.99p 866.00p 906.00p 66,152
28/06/2024 900.00p 927.00p 890.00p 899.00p 69,225
27/06/2024 896.00p 919.00p 893.00p 910.00p 60,691
26/06/2024 884.00p 914.00p 884.00p 914.00p 155,944
25/06/2024 915.00p 915.00p 894.00p 894.00p 61,575
24/06/2024 894.00p 912.00p 893.00p 900.00p 72,449
21/06/2024 888.00p 909.00p 875.00p 899.00p 861,183
20/06/2024 928.00p 928.00p 894.00p 900.00p 116,477
19/06/2024 892.00p 905.00p 849.00p 900.00p 115,373
18/06/2024 900.00p 900.00p 870.00p 888.00p 112,992
17/06/2024 870.00p 881.00p 852.00p 875.00p 81,961
14/06/2024 862.00p 873.00p 853.00p 873.00p 212,687
13/06/2024 871.00p 874.00p 850.00p 859.00p 125,210
12/06/2024 864.00p 875.00p 860.00p 871.00p 126,718
11/06/2024 837.00p 865.00p 837.00p 861.00p 254,662
10/06/2024 857.00p 861.00p 847.00p 851.00p 60,325
07/06/2024 873.00p 873.00p 854.00p 860.00p 54,252
06/06/2024 889.00p 889.00p 864.00p 869.00p 151,915
05/06/2024 896.00p 896.00p 868.00p 868.00p 128,500
04/06/2024 882.00p 919.00p 882.00p 893.00p 55,999
03/06/2024 900.00p 943.00p 895.00p 897.00p 90,405
31/05/2024 910.00p 910.00p 883.00p 894.00p 376,442
30/05/2024 885.00p 910.00p 871.00p 897.00p 135,796
29/05/2024 912.00p 916.00p 879.58p 904.00p 279,431
28/05/2024 915.00p 937.00p 905.00p 905.00p 123,700
27/05/2024 935.00p 955.00p 910.54p 938.00p 109,452