Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/08/2014 42.75p 43.50p 41.62p 43.00p 1970356
28/08/2014 43.50p 43.50p 42.50p 42.75p 1045414
27/08/2014 42.50p 43.50p 42.07p 43.25p 1558732
26/08/2014 43.50p 43.75p 42.50p 42.50p 1704358
22/08/2014 43.00p 43.75p 42.50p 43.50p 2699881
21/08/2014 44.75p 45.00p 42.25p 42.75p 2804817
20/08/2014 43.25p 44.75p 43.25p 44.50p 3514998
19/08/2014 42.75p 44.00p 42.25p 43.00p 3669900
18/08/2014 40.00p 45.16p 39.25p 42.00p 5003899
15/08/2014 38.50p 40.84p 38.00p 39.50p 2593395
14/08/2014 38.50p 39.25p 38.00p 38.25p 2159367
13/08/2014 38.25p 39.00p 38.25p 38.25p 2845312
12/08/2014 38.50p 39.25p 38.00p 38.50p 1586200
11/08/2014 39.00p 40.00p 38.25p 38.50p 3622445
08/08/2014 39.50p 40.00p 38.00p 38.25p 3572630
07/08/2014 41.00p 42.00p 39.50p 39.50p 5743128
06/08/2014 42.25p 42.75p 40.75p 41.00p 6808856
05/08/2014 43.75p 44.25p 42.00p 42.50p 2375037
04/08/2014 43.00p 44.31p 42.50p 43.75p 3371166
01/08/2014 42.00p 47.41p 40.25p 42.50p 5215822
31/07/2014 43.50p 43.75p 41.00p 42.00p 4031094
30/07/2014 43.50p 44.50p 42.50p 43.50p 3145633
29/07/2014 45.00p 46.00p 43.00p 43.25p 3514241
28/07/2014 46.50p 48.50p 44.25p 44.25p 3298055
25/07/2014 46.25p 47.75p 46.00p 46.25p 2873468
24/07/2014 47.50p 48.00p 46.25p 46.25p 12301029
23/07/2014 46.50p 48.75p 46.50p 47.25p 6440871
22/07/2014 47.00p 47.50p 45.50p 46.75p 3906197
21/07/2014 47.50p 48.00p 44.95p 46.50p 4765183
18/07/2014 48.00p 48.50p 45.75p 47.50p 3475401
17/07/2014 48.75p 49.75p 45.71p 48.00p 4697059
16/07/2014 48.75p 49.85p 48.50p 48.75p 5197066
15/07/2014 50.25p 50.32p 48.50p 48.75p 4839057
14/07/2014 52.00p 52.56p 49.50p 50.25p 3651769
11/07/2014 50.75p 53.00p 50.50p 51.75p 1388475
10/07/2014 51.50p 52.04p 49.12p 50.50p 5086336
09/07/2014 53.00p 53.00p 51.50p 51.50p 2030643
08/07/2014 55.25p 55.25p 52.25p 52.75p 2992689
07/07/2014 53.75p 55.50p 53.25p 55.25p 4280008
04/07/2014 53.50p 54.00p 53.25p 54.00p 1023122
03/07/2014 53.50p 54.25p 53.13p 53.50p 1951331
02/07/2014 53.25p 53.75p 52.75p 53.25p 2657179
01/07/2014 53.00p 53.50p 52.75p 52.75p 3871798
30/06/2014 53.25p 53.25p 52.00p 53.00p 2975155
27/06/2014 52.75p 54.00p 52.58p 53.00p 7950863
26/06/2014 52.00p 53.75p 51.75p 53.00p 6223047
25/06/2014 53.25p 53.25p 51.75p 51.75p 6711685
24/06/2014 55.00p 55.75p 53.25p 53.25p 3745592
23/06/2014 52.25p 55.74p 52.25p 55.00p 2035425
20/06/2014 53.75p 54.00p 53.00p 53.00p 1993567
19/06/2014 51.75p 54.25p 51.75p 53.50p 4162182
18/06/2014 55.75p 55.78p 51.37p 52.00p 8216525
17/06/2014 58.50p 58.50p 56.25p 57.50p 1949846
16/06/2014 59.25p 59.75p 58.00p 58.25p 1281931
13/06/2014 61.00p 61.29p 58.69p 59.00p 2531241
12/06/2014 61.50p 62.42p 60.25p 60.75p 2043773
11/06/2014 60.50p 62.50p 59.71p 61.50p 4952748
10/06/2014 58.75p 59.00p 57.50p 57.75p 722663
09/06/2014 58.00p 59.68p 57.88p 58.50p 986705
06/06/2014 58.25p 58.50p 57.25p 58.00p 1618655
05/06/2014 58.50p 58.65p 57.25p 57.25p 4178150
04/06/2014 59.25p 60.03p 57.73p 58.00p 1491032
03/06/2014 61.50p 63.00p 58.75p 59.00p 1851094
02/06/2014 60.25p 62.00p 59.40p 61.50p 2403109
30/05/2014 60.00p 60.83p 58.75p 59.00p 3025247
29/05/2014 59.75p 60.50p 58.70p 60.00p 1559917
28/05/2014 61.00p 61.74p 58.37p 59.75p 1670675
27/05/2014 58.75p 60.33p 58.00p 60.00p 2968571
23/05/2014 56.75p 58.75p 55.75p 57.75p 2600315
22/05/2014 54.50p 56.59p 54.50p 56.50p 3225092
21/05/2014 53.00p 55.00p 52.75p 54.50p 2963253
20/05/2014 52.25p 54.50p 50.00p 53.00p 2815615
19/05/2014 51.75p 53.00p 50.88p 52.00p 3629214
16/05/2014 53.75p 54.00p 50.57p 51.50p 5799376
15/05/2014 55.75p 56.12p 51.25p 52.50p 4259931
14/05/2014 57.50p 58.25p 55.14p 55.75p 1810674
13/05/2014 59.25p 59.75p 57.50p 57.50p 1870029
12/05/2014 60.00p 60.25p 58.50p 59.00p 1278902
09/05/2014 60.75p 61.31p 58.56p 59.00p 2830971
08/05/2014 60.25p 61.50p 60.00p 60.75p 1464925
07/05/2014 61.75p 61.75p 58.25p 60.00p 2729810
06/05/2014 62.00p 62.50p 60.66p 61.50p 3254688
02/05/2014 59.50p 61.55p 57.21p 61.00p 7811249
01/05/2014 58.00p 59.50p 55.71p 59.50p 3425954
30/04/2014 56.50p 58.04p 55.00p 57.50p 4581985
29/04/2014 54.50p 55.82p 53.87p 54.75p 3122858
28/04/2014 56.75p 58.75p 53.24p 54.00p 5887393
25/04/2014 60.00p 60.50p 56.25p 56.75p 4266508
24/04/2014 64.00p 64.00p 60.18p 60.50p 4354502
23/04/2014 62.50p 64.85p 61.71p 63.50p 6320005
22/04/2014 58.75p 62.50p 58.50p 61.00p 3037979
17/04/2014 60.50p 60.75p 57.25p 59.50p 3917648
16/04/2014 59.75p 61.86p 58.50p 59.50p 3483047
15/04/2014 61.50p 63.13p 58.75p 59.00p 4578959
14/04/2014 64.00p 65.13p 60.75p 61.25p 5198582
11/04/2014 66.00p 67.00p 62.75p 64.50p 4846936
10/04/2014 71.50p 71.50p 66.50p 67.00p 4029793
09/04/2014 69.50p 71.35p 69.00p 71.00p 2575234
08/04/2014 70.00p 70.50p 67.64p 69.00p 3976097
07/04/2014 70.75p 71.25p 68.31p 68.50p 2047157
04/04/2014 69.50p 72.00p 68.25p 71.25p 2984555
03/04/2014 69.75p 71.75p 69.00p 69.00p 6538692
02/04/2014 69.00p 72.00p 69.00p 70.25p 7516873
01/04/2014 67.00p 71.50p 66.75p 69.00p 6635856
31/03/2014 66.00p 66.90p 64.25p 66.75p 5064673
28/03/2014 66.50p 67.75p 65.00p 66.00p 9343820
27/03/2014 67.00p 69.00p 65.50p 66.50p 3854155
26/03/2014 68.00p 68.75p 66.13p 66.50p 2052878
25/03/2014 72.25p 74.75p 66.75p 68.00p 4288083
24/03/2014 80.25p 113.75p 72.25p 72.25p 8095809
21/03/2014 85.16p 85.16p 74.52p 74.52p 4593236
20/03/2014 84.51p 87.01p 81.89p 82.22p 1091356
19/03/2014 85.82p 87.79p 84.51p 84.84p 1180347
18/03/2014 89.10p 89.10p 84.84p 85.16p 1148121
17/03/2014 90.08p 93.52p 84.67p 88.44p 3045723
14/03/2014 93.68p 96.79p 90.08p 90.24p 1339011
13/03/2014 101.87p 104.16p 94.27p 94.66p 1746245
12/03/2014 100.72p 103.51p 100.56p 102.85p 1249153
11/03/2014 102.36p 104.82p 101.54p 101.54p 1495907
10/03/2014 102.85p 104.81p 100.23p 102.36p 1268297
07/03/2014 103.67p 108.56p 100.40p 105.31p 2820087
06/03/2014 93.68p 103.51p 93.68p 103.51p 3049972
05/03/2014 91.06p 95.65p 91.06p 94.99p 2245914
04/03/2014 93.35p 96.26p 85.98p 93.52p 4836098
03/03/2014 92.86p 94.34p 90.08p 91.72p 519981
28/02/2014 93.03p 95.65p 92.86p 94.34p 558748
27/02/2014 93.03p 95.65p 89.14p 94.34p 950735
26/02/2014 90.57p 93.03p 89.75p 90.90p 459825
25/02/2014 91.88p 93.11p 90.54p 92.04p 580506
24/02/2014 94.34p 95.20p 91.72p 92.37p 881260
21/02/2014 91.39p 95.97p 91.39p 95.65p 893618
20/02/2014 92.21p 92.70p 90.24p 92.21p 436165
19/02/2014 90.24p 91.88p 88.44p 91.22p 742521
18/02/2014 87.95p 92.21p 87.95p 90.24p 923775
17/02/2014 88.11p 90.73p 88.11p 88.77p 1063647
14/02/2014 89.59p 90.59p 87.95p 88.28p 1433468
13/02/2014 90.24p 91.39p 88.77p 90.41p 390805
12/02/2014 89.75p 91.72p 89.22p 90.41p 180268
11/02/2014 90.90p 91.72p 89.96p 90.73p 295695
10/02/2014 90.08p 93.03p 90.08p 91.06p 238450
07/02/2014 92.86p 93.08p 90.08p 91.72p 638174
06/02/2014 88.60p 92.37p 88.60p 91.22p 2176789
05/02/2014 92.86p 92.86p 89.91p 90.57p 401788
04/02/2014 92.70p 92.70p 88.21p 91.06p 654913
03/02/2014 90.57p 93.85p 90.12p 90.41p 740451
31/01/2014 92.04p 93.85p 87.62p 93.85p 2295165
30/01/2014 93.68p 93.68p 90.18p 92.86p 609207
29/01/2014 91.55p 94.17p 91.44p 92.37p 791799
28/01/2014 94.01p 94.31p 89.75p 92.37p 1008534
27/01/2014 91.72p 94.99p 86.48p 93.19p 1562827
24/01/2014 94.83p 96.63p 93.54p 94.17p 692237
23/01/2014 95.81p 96.63p 92.37p 96.63p 1931824
22/01/2014 91.39p 93.68p 89.75p 93.03p 859817
21/01/2014 92.37p 93.68p 91.19p 92.53p 738444
20/01/2014 89.10p 92.04p 89.10p 91.55p 320236
17/01/2014 93.68p 93.68p 89.77p 91.39p 552856
16/01/2014 94.34p 94.34p 90.69p 90.90p 963686
15/01/2014 85.16p 93.52p 85.16p 92.37p 1628652
14/01/2014 88.44p 88.44p 85.82p 86.48p 513275
13/01/2014 87.13p 90.41p 84.74p 87.95p 1667932
10/01/2014 83.85p 84.84p 82.05p 84.84p 867499
09/01/2014 83.85p 85.53p 83.53p 84.02p 771409
08/01/2014 86.48p 86.48p 83.20p 85.00p 630197
07/01/2014 86.48p 86.48p 83.85p 84.02p 552840
06/01/2014 85.16p 85.98p 83.85p 84.51p 438061
03/01/2014 81.89p 84.97p 81.89p 84.51p 424697
02/01/2014 84.18p 85.16p 81.89p 84.84p 478217
31/12/2013 85.82p 85.82p 81.07p 81.89p 1229810
30/12/2013 84.51p 86.93p 83.20p 83.53p 705723
27/12/2013 83.85p 85.82p 81.04p 85.82p 776082
24/12/2013 83.04p 83.69p 80.70p 81.73p 436043
23/12/2013 85.16p 85.49p 75.34p 82.22p 4606168
20/12/2013 86.15p 86.65p 84.18p 85.49p 637756
19/12/2013 87.13p 87.13p 83.85p 84.51p 387626
18/12/2013 83.85p 86.48p 83.85p 84.18p 365457
17/12/2013 82.87p 87.13p 80.45p 86.15p 952852
16/12/2013 79.60p 82.71p 79.60p 82.22p 411434
13/12/2013 79.60p 82.16p 79.60p 81.73p 371999
12/12/2013 82.54p 84.39p 79.43p 81.56p 894249
11/12/2013 79.76p 87.69p 79.60p 84.18p 2118713
10/12/2013 78.61p 81.18p 76.81p 79.60p 1584326
09/12/2013 72.72p 77.14p 71.79p 76.81p 1185742
06/12/2013 72.55p 72.55p 68.13p 72.23p 1950298
05/12/2013 76.98p 78.45p 69.93p 70.75p 2753087
04/12/2013 80.25p 81.07p 77.11p 77.63p 533437
03/12/2013 81.07p 81.07p 78.67p 80.42p 365390
02/12/2013 81.89p 81.89p 78.61p 79.11p 603443
29/11/2013 78.78p 80.91p 78.78p 79.76p 797780
28/11/2013 78.61p 81.14p 78.61p 79.27p 1058912
27/11/2013 79.27p 80.27p 78.61p 78.61p 617964
26/11/2013 79.27p 80.91p 76.16p 79.92p 1621916
25/11/2013 83.20p 83.36p 75.67p 77.14p 2647244
22/11/2013 88.60p 88.60p 81.07p 81.73p 1185943
21/11/2013 89.26p 89.26p 84.84p 85.33p 942686
20/11/2013 91.22p 91.22p 86.64p 87.13p 995401
19/11/2013 92.37p 92.37p 88.60p 89.42p 808151
18/11/2013 89.10p 91.51p 89.10p 90.73p 733385
15/11/2013 90.08p 91.55p 87.99p 90.24p 1475570
14/11/2013 87.46p 89.91p 84.51p 89.26p 1705636
13/11/2013 88.44p 88.44p 82.54p 84.51p 1744446

*Close Price adjusted for both dividends and splits