Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/03/2016 61.50p 62.00p 58.50p 59.00p 23540800
29/03/2016 54.00p 59.75p 52.46p 56.50p 17537404
24/03/2016 52.50p 55.44p 46.24p 52.00p 29206448
23/03/2016 31.00p 54.50p 31.00p 53.75p 46374232
22/03/2016 31.50p 31.75p 31.38p 31.50p 1745544
21/03/2016 31.50p 32.00p 30.50p 31.50p 4305376
18/03/2016 32.25p 32.25p 31.00p 31.00p 2374919
17/03/2016 31.50p 31.50p 31.00p 31.50p 3220670
16/03/2016 32.50p 32.50p 31.25p 31.50p 1212864
15/03/2016 31.00p 31.90p 31.00p 31.25p 1793616
14/03/2016 32.25p 32.50p 31.50p 32.00p 1068804
11/03/2016 31.25p 32.00p 30.96p 31.75p 1532133
10/03/2016 31.25p 31.87p 31.25p 31.25p 1196879
09/03/2016 31.25p 32.25p 31.25p 32.00p 430880
08/03/2016 31.25p 32.50p 31.25p 32.25p 2226923
07/03/2016 33.25p 33.25p 31.50p 32.50p 1089798
04/03/2016 30.75p 33.00p 30.75p 32.75p 3046734
03/03/2016 30.75p 32.75p 30.75p 32.00p 1373429
02/03/2016 32.00p 32.25p 31.50p 32.25p 3507597
01/03/2016 31.50p 32.00p 30.25p 31.75p 789509
29/02/2016 30.75p 31.00p 29.65p 30.25p 2103785
26/02/2016 32.75p 32.75p 30.75p 31.00p 2226551
25/02/2016 31.50p 31.69p 30.94p 31.50p 7222432
24/02/2016 31.50p 31.50p 31.00p 31.00p 1601395
23/02/2016 32.75p 32.75p 30.96p 31.25p 1597189
22/02/2016 31.50p 32.25p 31.21p 31.50p 640680
19/02/2016 32.25p 32.25p 31.50p 31.75p 1492581
18/02/2016 33.00p 33.00p 31.00p 31.50p 1977645
17/02/2016 32.25p 32.59p 31.25p 31.50p 1594951
16/02/2016 31.50p 33.25p 31.25p 31.50p 1839666
15/02/2016 33.25p 33.25p 31.25p 31.50p 663289
12/02/2016 31.50p 32.98p 31.50p 31.75p 675014
11/02/2016 32.50p 32.50p 31.44p 31.75p 872980
10/02/2016 31.25p 33.00p 31.25p 32.75p 493356
09/02/2016 32.25p 33.44p 30.73p 31.50p 2471616
08/02/2016 32.50p 34.50p 32.50p 32.50p 880061
05/02/2016 35.75p 35.75p 32.75p 33.00p 1442586
04/02/2016 35.75p 35.75p 34.00p 34.00p 618077
03/02/2016 34.50p 35.37p 34.00p 34.00p 1207620
02/02/2016 37.25p 37.25p 35.00p 35.75p 456168
01/02/2016 37.25p 37.25p 35.75p 36.25p 726894
29/01/2016 35.75p 37.50p 34.44p 37.25p 1321601
28/01/2016 35.75p 35.75p 34.18p 34.75p 336947
27/01/2016 36.00p 36.00p 34.03p 34.25p 711600
26/01/2016 35.25p 35.92p 33.75p 34.75p 964218
25/01/2016 36.75p 36.75p 35.00p 35.50p 454097
22/01/2016 37.50p 37.50p 34.87p 35.25p 1432095
21/01/2016 39.00p 39.00p 35.70p 36.25p 2884115
20/01/2016 38.00p 39.75p 37.44p 39.25p 2814586
19/01/2016 38.00p 39.62p 38.00p 38.50p 963960
18/01/2016 39.00p 39.25p 37.90p 38.25p 1272788
15/01/2016 40.00p 40.00p 37.75p 38.25p 1836702
14/01/2016 38.75p 40.25p 37.38p 39.00p 1276805
13/01/2016 37.00p 38.68p 37.00p 37.50p 498787
12/01/2016 40.25p 40.25p 37.50p 37.50p 587716
11/01/2016 39.00p 40.75p 38.50p 38.75p 913869
08/01/2016 39.75p 40.57p 39.25p 39.25p 491954
07/01/2016 40.00p 40.85p 39.50p 40.25p 821499
06/01/2016 41.50p 41.75p 40.05p 40.75p 831053
05/01/2016 39.00p 41.50p 39.00p 41.00p 1607394
04/01/2016 38.00p 39.50p 38.00p 39.50p 919644
31/12/2015 39.50p 39.50p 39.08p 39.25p 93941
30/12/2015 39.50p 39.50p 38.37p 39.50p 428746
29/12/2015 38.50p 39.38p 38.25p 38.50p 352387
24/12/2015 37.25p 40.08p 37.25p 39.50p 743148
23/12/2015 37.50p 39.50p 36.25p 37.50p 1742455
22/12/2015 37.50p 37.50p 36.13p 36.50p 752955
21/12/2015 36.00p 36.67p 36.00p 36.25p 1172928
18/12/2015 37.50p 37.50p 36.00p 36.25p 1433517
17/12/2015 37.00p 37.50p 36.00p 36.00p 655431
16/12/2015 37.00p 37.00p 36.00p 36.00p 574444
15/12/2015 36.00p 36.50p 35.69p 36.00p 1237970
14/12/2015 35.75p 36.04p 35.50p 35.75p 440268
11/12/2015 37.00p 37.00p 35.50p 36.00p 531734
10/12/2015 35.50p 36.75p 35.50p 36.00p 818037
09/12/2015 36.00p 37.00p 36.00p 36.75p 760965
08/12/2015 40.00p 40.00p 36.50p 37.00p 1710546
07/12/2015 38.00p 39.48p 38.00p 38.50p 609559
04/12/2015 38.50p 39.75p 37.75p 39.25p 1337649
03/12/2015 38.75p 39.57p 38.75p 39.25p 397014
02/12/2015 40.50p 40.50p 39.00p 39.00p 946971
01/12/2015 39.75p 39.75p 39.00p 39.50p 598698
30/11/2015 39.00p 39.68p 39.00p 39.50p 1411707
27/11/2015 39.75p 39.85p 39.00p 39.75p 883008
26/11/2015 40.50p 40.50p 39.68p 39.75p 1238745
25/11/2015 39.00p 40.50p 39.00p 40.00p 3872091
24/11/2015 39.00p 40.25p 39.00p 39.50p 425326
23/11/2015 39.25p 40.75p 39.25p 40.00p 742060
20/11/2015 40.00p 40.00p 38.50p 39.50p 1296012
19/11/2015 40.75p 40.75p 38.65p 38.75p 1331601
18/11/2015 40.00p 41.00p 40.00p 40.25p 1204593
17/11/2015 41.50p 41.50p 40.13p 40.75p 1486186
16/11/2015 40.75p 40.75p 40.00p 40.50p 825166
13/11/2015 39.50p 40.75p 39.50p 39.50p 1119290
12/11/2015 40.00p 41.50p 39.38p 39.75p 1459799
11/11/2015 41.25p 43.50p 40.15p 40.50p 5090435
10/11/2015 39.50p 45.20p 39.50p 42.00p 13184127
09/11/2015 37.50p 37.50p 35.50p 35.75p 360214
06/11/2015 36.50p 37.25p 36.00p 36.50p 409291
05/11/2015 37.50p 38.34p 36.75p 36.75p 1456993
04/11/2015 36.00p 37.35p 35.46p 36.00p 3247833
03/11/2015 33.75p 35.50p 33.75p 35.50p 723417
02/11/2015 35.00p 35.25p 33.75p 35.25p 689617
30/10/2015 34.00p 35.25p 34.00p 34.00p 534834
29/10/2015 36.00p 36.00p 34.00p 34.00p 615844
28/10/2015 34.00p 35.39p 34.00p 34.50p 356739
27/10/2015 35.00p 35.69p 34.30p 34.75p 465778
26/10/2015 34.25p 35.50p 34.25p 34.50p 1196254
23/10/2015 35.00p 35.75p 34.14p 34.75p 285147
22/10/2015 33.00p 35.75p 33.00p 35.00p 1040236
21/10/2015 33.75p 34.13p 33.50p 33.75p 443401
20/10/2015 33.50p 34.41p 33.50p 33.75p 315220
19/10/2015 33.00p 34.75p 33.00p 34.25p 731090
16/10/2015 35.25p 35.75p 33.00p 33.00p 924122
15/10/2015 33.50p 35.75p 33.50p 35.75p 1197746
14/10/2015 33.50p 34.75p 33.50p 34.50p 713503
13/10/2015 35.25p 35.25p 33.75p 33.75p 589174
12/10/2015 32.50p 34.81p 32.50p 34.25p 1535573
09/10/2015 33.25p 33.50p 33.04p 33.50p 653339
08/10/2015 33.50p 33.50p 32.60p 33.25p 769066
07/10/2015 35.00p 35.00p 33.00p 33.00p 445876
06/10/2015 34.00p 34.00p 33.25p 33.25p 355097
05/10/2015 33.00p 34.86p 32.25p 33.50p 2238663
02/10/2015 32.50p 33.00p 32.00p 32.25p 1427348
01/10/2015 33.00p 33.00p 31.75p 32.25p 719018
30/09/2015 32.50p 32.50p 31.25p 32.00p 231049
29/09/2015 32.50p 32.50p 30.75p 30.75p 222424
28/09/2015 31.50p 32.25p 31.50p 31.50p 1135693
25/09/2015 32.00p 32.50p 31.75p 32.00p 1282307
24/09/2015 32.00p 32.00p 31.50p 31.75p 304746
23/09/2015 32.50p 32.50p 31.75p 32.00p 993371
22/09/2015 32.25p 32.25p 31.00p 31.00p 1153996
21/09/2015 32.50p 32.75p 31.50p 32.00p 1687000
18/09/2015 33.00p 33.00p 32.00p 32.50p 1161528
17/09/2015 32.50p 33.25p 32.50p 32.75p 1186999
16/09/2015 33.25p 34.75p 32.75p 32.75p 2361316
15/09/2015 35.00p 35.50p 33.25p 34.00p 527729
14/09/2015 34.00p 35.28p 33.50p 33.50p 231845
11/09/2015 34.00p 35.00p 34.00p 34.50p 874309
10/09/2015 35.50p 35.75p 34.25p 35.00p 1998545
09/09/2015 35.00p 35.50p 34.50p 34.75p 1437751
08/09/2015 34.50p 34.75p 33.25p 34.75p 3248755
07/09/2015 33.25p 34.40p 32.94p 33.25p 1318543
04/09/2015 34.75p 34.75p 33.50p 33.75p 373691
03/09/2015 34.00p 34.25p 33.50p 34.00p 912465
02/09/2015 33.50p 34.50p 33.00p 33.00p 971386
01/09/2015 35.50p 35.50p 33.75p 34.00p 272810
28/08/2015 35.50p 35.50p 33.86p 34.75p 1296047
27/08/2015 34.00p 35.87p 33.63p 34.00p 887965
26/08/2015 35.50p 35.50p 33.50p 34.25p 697581
25/08/2015 33.25p 35.50p 33.25p 34.75p 1132043
24/08/2015 35.00p 35.00p 32.37p 33.75p 2097216
21/08/2015 36.75p 36.75p 35.00p 35.25p 2189759
20/08/2015 37.50p 38.25p 36.00p 36.75p 1115385
19/08/2015 39.00p 39.00p 38.00p 38.25p 474288
18/08/2015 38.75p 39.00p 38.75p 39.00p 523296
17/08/2015 38.25p 39.25p 38.25p 38.75p 5338023
14/08/2015 38.50p 39.21p 38.08p 39.00p 585534
13/08/2015 38.25p 39.75p 37.75p 37.75p 1999940
12/08/2015 39.75p 39.75p 38.25p 38.50p 383445
11/08/2015 40.00p 40.00p 39.00p 39.25p 1336989
10/08/2015 40.00p 40.00p 39.41p 40.00p 820684
07/08/2015 39.50p 40.00p 39.50p 40.00p 699124
06/08/2015 39.50p 40.00p 39.33p 39.75p 722666
05/08/2015 40.00p 40.25p 39.25p 39.75p 973522
04/08/2015 39.75p 40.00p 39.50p 39.50p 1158275
03/08/2015 39.25p 40.00p 39.25p 40.00p 459669
31/07/2015 39.75p 40.00p 39.08p 39.50p 729052
30/07/2015 39.25p 39.60p 39.00p 39.50p 479752
29/07/2015 39.75p 39.93p 39.00p 39.50p 518386
28/07/2015 39.25p 39.79p 39.00p 39.00p 2235688
27/07/2015 39.25p 39.54p 38.50p 39.25p 1310259
24/07/2015 40.50p 41.00p 38.25p 38.75p 2307055
23/07/2015 42.00p 42.50p 40.00p 40.50p 3280059
22/07/2015 42.00p 42.50p 41.75p 42.50p 877201
21/07/2015 42.00p 42.43p 40.75p 42.00p 1138257
20/07/2015 41.75p 42.50p 41.50p 42.00p 766726
17/07/2015 41.00p 42.79p 40.59p 42.50p 2617968
16/07/2015 40.25p 41.00p 39.25p 41.00p 534396
15/07/2015 40.25p 40.25p 39.75p 40.25p 949616
14/07/2015 39.75p 40.50p 39.75p 40.25p 712479
13/07/2015 39.00p 40.00p 38.97p 40.00p 940738
10/07/2015 38.00p 40.00p 38.00p 39.25p 2788185
09/07/2015 38.00p 39.25p 37.75p 39.00p 2845639
08/07/2015 40.25p 40.70p 37.75p 37.75p 1908923
07/07/2015 41.75p 42.65p 40.00p 40.00p 1747412
06/07/2015 41.00p 42.51p 41.00p 41.25p 1003008
03/07/2015 41.50p 42.75p 40.60p 41.75p 3181098
02/07/2015 38.75p 41.50p 38.50p 41.25p 4465647
01/07/2015 38.50p 39.13p 37.25p 38.50p 2360432
30/06/2015 37.25p 38.32p 37.25p 37.75p 1017150
29/06/2015 39.00p 39.00p 37.15p 37.75p 1699321
26/06/2015 39.75p 40.00p 39.25p 39.50p 1020103
25/06/2015 40.00p 41.21p 39.00p 39.25p 1568321
24/06/2015 41.25p 41.25p 40.00p 40.00p 445267
23/06/2015 41.75p 41.75p 40.25p 40.75p 2823762
22/06/2015 40.50p 41.71p 40.46p 41.25p 1628073
19/06/2015 41.75p 41.75p 40.75p 40.75p 1624192
18/06/2015 42.00p 42.01p 40.50p 41.25p 1370306
17/06/2015 41.75p 42.00p 41.50p 41.75p 2706074

*Close Price adjusted for both dividends and splits