Premier Foods (PFD) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Foods

Date Open High Low Close* Volume
20/12/2024 189.20p 190.60p 188.00p 190.40p 3037104
19/12/2024 189.60p 190.60p 188.80p 190.60p 2499175
18/12/2024 192.00p 192.00p 187.60p 190.60p 1164520
17/12/2024 180.00p 189.00p 180.00p 189.00p 718948
16/12/2024 180.20p 193.80p 180.20p 188.60p 430088
13/12/2024 181.80p 190.20p 181.80p 188.20p 324555
12/12/2024 180.00p 191.80p 180.00p 189.00p 1184703
11/12/2024 193.40p 193.40p 180.60p 189.00p 1019953
10/12/2024 185.40p 186.60p 183.68p 184.80p 1479020
09/12/2024 187.00p 189.00p 184.80p 186.00p 1030355
06/12/2024 193.00p 193.00p 184.20p 187.80p 494737
05/12/2024 185.40p 193.40p 185.40p 191.00p 1744054
04/12/2024 191.80p 195.00p 191.58p 192.40p 614616
03/12/2024 195.00p 195.00p 188.60p 194.00p 417721
02/12/2024 198.00p 198.00p 188.40p 193.80p 695460
29/11/2024 191.20p 198.00p 191.20p 195.60p 1896758
28/11/2024 189.80p 193.75p 189.80p 192.00p 1524872
27/11/2024 188.00p 191.80p 187.40p 191.60p 482340
26/11/2024 189.00p 191.60p 183.40p 188.00p 2184122
25/11/2024 186.80p 191.40p 184.40p 188.40p 1254219
22/11/2024 183.80p 190.80p 181.80p 187.40p 661904
21/11/2024 181.00p 184.60p 181.00p 184.20p 380030
20/11/2024 183.80p 191.40p 181.80p 182.60p 487023
19/11/2024 180.00p 183.60p 180.00p 182.60p 1001546
18/11/2024 182.00p 182.80p 180.00p 181.40p 945219
15/11/2024 188.40p 189.60p 180.00p 180.40p 2678919
14/11/2024 191.80p 198.40p 182.60p 189.00p 1663859
13/11/2024 193.00p 193.00p 186.75p 187.80p 582131
12/11/2024 190.60p 191.43p 188.80p 191.00p 724878
11/11/2024 194.60p 194.60p 186.20p 191.20p 510148
08/11/2024 184.00p 190.32p 184.00p 188.40p 678158
07/11/2024 188.00p 192.99p 188.00p 189.40p 514057
06/11/2024 195.00p 195.00p 189.00p 189.00p 641447
05/11/2024 189.80p 191.40p 189.00p 190.00p 614329
04/11/2024 195.00p 195.00p 188.80p 188.80p 678532
01/11/2024 189.80p 190.00p 187.20p 189.40p 1913394
31/10/2024 193.00p 193.00p 187.00p 188.40p 1371838
30/10/2024 185.00p 192.60p 185.00p 189.80p 1002657
29/10/2024 186.80p 190.40p 186.80p 189.40p 1140473
28/10/2024 192.00p 192.00p 188.70p 190.20p 1138269
25/10/2024 189.80p 191.20p 188.40p 190.00p 713187
24/10/2024 190.60p 191.00p 188.73p 189.80p 389405
23/10/2024 191.40p 193.00p 189.60p 189.80p 754084
22/10/2024 195.00p 195.00p 190.20p 192.20p 665877
21/10/2024 192.60p 194.00p 190.53p 191.40p 609032
18/10/2024 195.00p 195.00p 190.80p 192.60p 1580468
17/10/2024 191.40p 193.60p 190.00p 193.60p 1732217
16/10/2024 185.80p 192.40p 184.60p 191.40p 1882596
15/10/2024 185.00p 185.60p 180.20p 185.00p 4207264
14/10/2024 185.00p 185.60p 183.80p 184.20p 705662
11/10/2024 184.00p 184.80p 183.00p 184.00p 846515
10/10/2024 184.00p 186.20p 183.40p 184.00p 1388430
09/10/2024 181.00p 183.80p 179.60p 182.60p 859078
08/10/2024 180.60p 182.60p 179.60p 180.00p 1609355
07/10/2024 183.00p 183.40p 180.00p 181.60p 650606
04/10/2024 185.00p 185.00p 180.20p 182.40p 316871
03/10/2024 182.00p 182.00p 179.00p 181.80p 1222987
02/10/2024 180.20p 183.60p 179.40p 179.60p 476013
01/10/2024 183.40p 185.00p 179.80p 182.20p 1220323
30/09/2024 185.80p 186.20p 182.40p 183.40p 2001408
27/09/2024 185.40p 187.80p 181.40p 185.80p 663023
26/09/2024 184.00p 185.00p 181.60p 184.40p 776424
25/09/2024 182.20p 184.80p 181.20p 182.20p 2187314
24/09/2024 181.80p 182.80p 178.40p 182.20p 625030
23/09/2024 183.00p 183.00p 178.20p 180.80p 403955
20/09/2024 178.00p 184.80p 178.00p 179.20p 1891761
19/09/2024 182.60p 184.00p 181.20p 183.40p 1027265
18/09/2024 185.00p 186.21p 180.70p 181.20p 936641
17/09/2024 183.80p 185.60p 180.80p 185.00p 3706492
16/09/2024 180.00p 183.80p 179.00p 183.00p 752091
13/09/2024 179.40p 181.12p 175.40p 180.80p 1099839
12/09/2024 179.00p 180.40p 176.20p 178.00p 922335
11/09/2024 173.40p 182.00p 171.00p 176.00p 859191
10/09/2024 182.00p 182.00p 178.80p 179.60p 3400979
09/09/2024 179.00p 181.20p 179.00p 180.80p 887657
06/09/2024 179.00p 180.80p 177.80p 178.60p 1671946
05/09/2024 179.00p 182.00p 177.40p 179.60p 7350406
04/09/2024 178.40p 179.80p 178.00p 179.00p 586664
03/09/2024 176.00p 180.00p 176.00p 179.40p 1746064
02/09/2024 180.80p 180.80p 178.17p 179.00p 1420861
30/08/2024 178.00p 181.00p 175.00p 179.40p 1151052
29/08/2024 178.00p 178.00p 175.80p 176.00p 1122271
28/08/2024 178.00p 178.00p 176.00p 177.00p 613171
27/08/2024 175.80p 177.60p 170.00p 176.60p 723039
23/08/2024 175.20p 177.80p 167.00p 176.80p 399592
22/08/2024 172.00p 177.20p 172.00p 176.00p 404265
21/08/2024 175.60p 177.00p 174.20p 176.20p 437869
20/08/2024 176.00p 176.60p 174.11p 174.80p 904083
19/08/2024 166.00p 177.00p 165.00p 175.40p 705678
16/08/2024 171.40p 176.80p 165.40p 174.00p 928575
15/08/2024 165.00p 176.80p 165.00p 172.20p 676519
14/08/2024 172.00p 175.52p 169.60p 170.80p 428568
13/08/2024 166.60p 176.60p 166.60p 171.00p 478450
12/08/2024 167.20p 176.80p 167.20p 169.00p 434228
09/08/2024 166.80p 170.20p 166.50p 170.00p 224342
08/08/2024 166.20p 176.80p 165.20p 167.00p 290817
07/08/2024 164.00p 177.20p 164.00p 169.40p 456993
06/08/2024 170.00p 177.60p 166.60p 171.60p 3166793
05/08/2024 170.00p 180.80p 165.40p 168.40p 601263
02/08/2024 176.20p 177.40p 172.80p 173.40p 657086
01/08/2024 175.00p 180.20p 175.00p 177.00p 1025653
31/07/2024 179.80p 180.00p 176.60p 180.00p 1329535
30/07/2024 175.00p 180.60p 175.00p 176.80p 753614
29/07/2024 177.00p 180.00p 175.40p 175.80p 1333913
26/07/2024 168.00p 175.80p 168.00p 175.20p 713602
25/07/2024 164.40p 171.80p 164.40p 171.00p 1144616
24/07/2024 173.40p 173.40p 171.60p 172.80p 1029255
23/07/2024 176.40p 176.40p 170.80p 173.00p 1669240
22/07/2024 172.60p 173.60p 166.00p 172.00p 1026846
19/07/2024 168.80p 172.20p 166.40p 172.00p 814833
18/07/2024 166.60p 173.00p 166.20p 170.00p 2008108
17/07/2024 176.00p 176.00p 171.00p 171.40p 1552703
16/07/2024 171.80p 173.40p 171.80p 173.00p 2052133
15/07/2024 168.80p 173.40p 168.40p 173.40p 696300
12/07/2024 170.00p 172.20p 163.60p 172.20p 759460
11/07/2024 170.00p 170.00p 166.20p 168.40p 1156712
10/07/2024 170.00p 170.00p 164.40p 166.80p 879904
09/07/2024 162.60p 165.00p 161.80p 165.00p 662247
08/07/2024 161.80p 163.80p 157.20p 162.80p 529613
05/07/2024 155.00p 164.40p 155.00p 162.20p 643139
04/07/2024 157.00p 162.60p 157.00p 159.80p 366807
03/07/2024 159.00p 160.40p 158.00p 160.20p 662786
02/07/2024 155.00p 159.00p 155.00p 159.00p 564509
01/07/2024 162.00p 162.00p 156.79p 156.80p 492976
28/06/2024 162.00p 162.00p 154.00p 158.80p 800520
27/06/2024 163.60p 170.00p 160.40p 160.40p 751412
26/06/2024 170.00p 170.00p 162.40p 165.00p 724170
25/06/2024 169.00p 174.20p 165.40p 165.40p 840460
24/06/2024 165.20p 170.80p 163.60p 170.40p 396698
21/06/2024 166.60p 169.00p 165.00p 167.60p 1753376
20/06/2024 170.00p 170.00p 165.20p 167.00p 665958
19/06/2024 165.00p 166.80p 165.00p 165.20p 611957
18/06/2024 161.40p 166.30p 161.40p 166.00p 944281
17/06/2024 166.00p 166.00p 160.23p 164.60p 500770
14/06/2024 161.20p 168.60p 161.20p 163.40p 456286
13/06/2024 165.00p 166.00p 163.20p 164.40p 834509
12/06/2024 163.80p 165.00p 162.00p 165.00p 1017770
11/06/2024 164.60p 165.40p 162.20p 162.80p 1360291
10/06/2024 166.20p 170.00p 164.00p 164.60p 689695
07/06/2024 168.40p 170.00p 163.40p 166.80p 551873
06/06/2024 167.20p 170.60p 164.60p 169.60p 849038
05/06/2024 172.00p 172.00p 168.20p 168.20p 1915017
04/06/2024 169.40p 171.80p 169.40p 170.60p 501922
03/06/2024 166.00p 174.40p 166.00p 171.00p 582879
31/05/2024 177.00p 177.00p 168.20p 171.20p 2209555
30/05/2024 170.00p 170.00p 166.60p 170.00p 1742113
29/05/2024 168.60p 171.00p 166.15p 168.00p 797124
28/05/2024 173.40p 175.40p 170.80p 170.80p 900648
24/05/2024 171.40p 175.40p 168.40p 173.80p 1219968
23/05/2024 174.00p 180.20p 172.54p 173.80p 764468
22/05/2024 174.40p 175.91p 171.60p 172.60p 1309182
21/05/2024 174.00p 174.20p 171.20p 174.00p 1125655
20/05/2024 166.40p 177.05p 166.40p 172.00p 1712874
17/05/2024 167.00p 176.60p 161.80p 176.20p 1676429
16/05/2024 169.00p 174.80p 162.60p 170.00p 4224180
15/05/2024 161.00p 168.60p 161.00p 168.60p 1462653
14/05/2024 158.80p 167.80p 157.83p 165.00p 663629
13/05/2024 167.00p 169.60p 162.00p 167.00p 616002
10/05/2024 167.60p 167.60p 165.60p 166.60p 1259824
09/05/2024 165.00p 167.60p 165.00p 167.00p 671383
08/05/2024 165.00p 168.60p 162.60p 167.00p 1721120
07/05/2024 162.00p 166.60p 162.00p 165.00p 1065111
03/05/2024 159.80p 168.60p 159.80p 161.40p 965821
02/05/2024 165.00p 165.00p 155.55p 162.60p 1174048
01/05/2024 161.60p 164.80p 160.00p 160.00p 1099638
30/04/2024 169.00p 170.80p 161.80p 161.80p 1949601
29/04/2024 155.40p 162.53p 154.00p 162.20p 803116
26/04/2024 157.00p 159.80p 154.40p 159.80p 515266
25/04/2024 152.80p 158.00p 145.60p 155.80p 1261106
24/04/2024 152.00p 156.40p 152.00p 156.20p 413901
23/04/2024 153.20p 156.20p 147.23p 156.20p 2930297
22/04/2024 151.00p 153.60p 140.20p 153.60p 812681
19/04/2024 148.60p 150.60p 146.60p 149.80p 226491
18/04/2024 151.00p 154.40p 142.40p 149.60p 481475
17/04/2024 144.40p 148.76p 143.80p 145.40p 1516207
16/04/2024 146.60p 150.80p 144.80p 145.40p 348936
15/04/2024 151.00p 151.00p 146.80p 148.80p 970635
12/04/2024 151.00p 151.00p 146.00p 147.60p 1911946
11/04/2024 146.80p 153.00p 145.20p 147.00p 1578646
10/04/2024 146.80p 154.40p 145.60p 146.60p 1053769
09/04/2024 142.00p 148.42p 142.00p 146.00p 474256
08/04/2024 146.80p 157.80p 146.20p 147.00p 420881
05/04/2024 145.80p 148.00p 145.80p 147.00p 412360
04/04/2024 146.00p 150.60p 141.20p 146.80p 397954
03/04/2024 148.20p 150.40p 147.28p 147.40p 750981
02/04/2024 151.00p 153.80p 142.40p 148.00p 740359
28/03/2024 149.20p 151.40p 149.00p 149.40p 446910
27/03/2024 149.60p 155.00p 142.40p 150.00p 713112
26/03/2024 147.20p 150.60p 144.40p 149.20p 438169
25/03/2024 150.20p 151.80p 147.00p 147.60p 466569
22/03/2024 151.20p 151.20p 148.80p 148.80p 680031
21/03/2024 155.00p 155.00p 150.20p 150.20p 2532910
20/03/2024 151.00p 151.00p 149.80p 151.00p 615525
19/03/2024 151.00p 151.60p 149.00p 149.80p 730362
18/03/2024 152.00p 152.00p 150.40p 150.60p 494342
15/03/2024 150.00p 152.40p 150.00p 151.20p 5178773
14/03/2024 154.80p 154.80p 150.80p 150.80p 707631
13/03/2024 153.80p 155.00p 150.00p 153.20p 998772
12/03/2024 155.00p 155.00p 153.00p 153.80p 507000
11/03/2024 154.40p 159.40p 150.00p 154.20p 1374876

*Close Price adjusted for both dividends and splits