HFG.L Historical Prices | HILTON FOOD GRP Stock

BSE

0.12% NSE

0.15%

Hilton Food Group plc (HFG.L)

-LSE

360.00 3.75(1.03%) 5:45PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	360.38	366.95	360.38	363.75	100	363.75
17 Jun, 2013	369.75	369.75	359.00	368.25	18,800	368.25
14 Jun, 2013	369.75	369.75	355.00	360.00	223,400	360.00
13 Jun, 2013	360.00	367.00	356.43	367.00	18,100	367.00
12 Jun, 2013	360.00	360.00	360.00	360.00	289,800	360.00
11 Jun, 2013	360.00	360.00	347.00	347.00	82,000	347.00
10 Jun, 2013	348.00	359.87	345.00	345.50	5,100	345.50
7 Jun, 2013	350.00	357.50	350.00	350.00	20,000	350.00
6 Jun, 2013	353.00	363.60	350.00	351.00	431,300	351.00
5 Jun, 2013	358.00	361.60	350.00	358.00	321,700	358.00
4 Jun, 2013	354.00	359.00	350.00	350.00	5,300	350.00
3 Jun, 2013	352.75	354.00	348.00	354.00	3,100	354.00
31 May, 2013	353.00	353.00	350.75	353.00	2,900	353.00
30 May, 2013	349.75	353.00	349.75	353.00	12,900	353.00
29 May, 2013	350.00	350.00	342.44	350.00	3,200	350.00
29-May-2013	8.60 Dividend
28 May, 2013	359.75	359.75	350.00	352.00	21,300	343.40
27 May, 2013	352.50	352.50	352.50	352.50	0	343.89
24 May, 2013	348.25	353.10	348.25	352.50	3,300	343.89
23 May, 2013	359.75	360.00	351.50	360.00	6,400	351.20
22 May, 2013	350.50	360.00	350.00	360.00	1,900	351.20
21 May, 2013	359.75	359.75	353.94	357.00	393,500	348.28
20 May, 2013	352.75	357.85	344.02	355.00	150,300	346.33
17 May, 2013	348.00	355.00	348.00	353.00	14,200	344.38
16 May, 2013	345.00	352.00	345.00	352.00	12,200	343.40
15 May, 2013	349.75	353.50	346.25	353.50	23,700	344.86
14 May, 2013	350.00	352.75	345.00	350.00	11,400	341.45
13 May, 2013	354.75	354.75	345.25	352.00	3,100	343.40
10 May, 2013	350.00	355.00	350.00	353.00	12,600	344.38
9 May, 2013	355.00	359.09	352.00	355.00	13,000	346.33
8 May, 2013	350.00	355.00	341.00	355.00	26,300	346.33
7 May, 2013	350.00	359.75	350.00	355.00	6,000	346.33
6 May, 2013	360.00	360.00	360.00	360.00	0	351.20
3 May, 2013	359.75	360.00	357.00	360.00	6,500	351.20
2 May, 2013	357.00	360.00	357.00	360.00	500	351.20
1 May, 2013	359.75	359.75	350.00	357.00	214,700	348.28
30 Apr, 2013	355.75	360.00	345.00	355.50	70,000	346.81
29 Apr, 2013	354.00	360.00	350.00	355.12	20,500	346.45
26 Apr, 2013	355.00	359.50	351.25	359.50	9,800	350.72
25 Apr, 2013	345.00	355.00	344.00	355.00	340,800	346.33
24 Apr, 2013	344.75	350.00	341.00	350.00	225,100	341.45
23 Apr, 2013	335.25	345.00	335.25	345.00	5,700	336.57
22 Apr, 2013	342.50	345.00	342.38	345.00	1,100	336.57
19 Apr, 2013	344.75	345.00	335.00	345.00	6,800	336.57
18 Apr, 2013	344.75	345.00	339.00	340.00	106,600	331.69
17 Apr, 2013	340.00	345.00	340.00	345.00	421,100	336.57
16 Apr, 2013	344.75	345.00	340.00	340.25	257,500	331.94
15 Apr, 2013	345.96	348.91	345.96	341.00	9,600	332.67
12 Apr, 2013	343.50	344.00	343.50	342.00	5,200	333.64
11 Apr, 2013	345.00	345.00	335.25	340.00	9,600	331.69
10 Apr, 2013	345.00	345.00	340.00	340.00	21,000	331.69
9 Apr, 2013	344.75	345.00	340.25	345.00	5,000	336.57
8 Apr, 2013	336.25	342.00	335.69	336.50	58,100	328.28
5 Apr, 2013	335.25	344.75	335.25	341.25	13,400	332.91
4 Apr, 2013	340.25	341.50	339.25	341.50	7,900	333.16
3 Apr, 2013	337.25	341.19	337.25	340.00	2,200	331.69
2 Apr, 2013	344.75	344.88	340.00	341.75	12,300	333.40
1 Apr, 2013	345.00	345.00	345.00	345.00	0	336.57
29 Mar, 2013	345.00	345.00	345.00	345.00	0	336.57
28 Mar, 2013	340.00	345.00	335.00	345.00	25,900	336.57
27 Mar, 2013	344.50	344.50	338.00	338.00	500	329.74
26 Mar, 2013	336.25	344.00	332.00	344.00	27,900	335.60
25 Mar, 2013	332.25	345.00	330.00	345.00	14,500	336.57
22 Mar, 2013	330.82	334.75	330.82	334.75	7,400	326.57
21 Mar, 2013	330.25	335.00	330.00	332.00	5,800	323.89
20 Mar, 2013	331.00	332.00	331.00	332.00	2,600	323.89
19 Mar, 2013	333.25	335.00	330.00	330.00	32,200	321.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On HFG.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hilton Food Group plc (HFG.L)