Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/03/2010 210.95p 217.04p 209.90p 214.88p 2018013
25/03/2010 210.95p 212.26p 209.05p 210.29p 804772
24/03/2010 216.19p 217.50p 208.14p 210.42p 1104260
23/03/2010 214.68p 218.76p 214.68p 216.19p 685744
22/03/2010 216.84p 219.00p 214.29p 215.60p 685215
19/03/2010 219.14p 220.64p 216.58p 216.84p 1242649
18/03/2010 220.90p 221.95p 216.19p 217.43p 367329
17/03/2010 221.10p 221.10p 218.77p 220.25p 400459
16/03/2010 220.05p 222.02p 218.09p 218.09p 489295
15/03/2010 222.74p 223.59p 219.92p 219.92p 392616
12/03/2010 222.41p 222.74p 220.42p 222.08p 629383
11/03/2010 223.33p 225.03p 219.66p 220.58p 905872
10/03/2010 226.01p 226.01p 217.83p 222.74p 943686
09/03/2010 222.02p 225.36p 220.25p 225.36p 842521
08/03/2010 220.05p 225.10p 219.46p 220.71p 1158114
05/03/2010 224.11p 224.38p 220.90p 223.39p 658761
04/03/2010 222.28p 224.78p 220.90p 221.76p 481127
03/03/2010 226.67p 232.57p 220.90p 221.43p 945513
02/03/2010 224.38p 227.26p 223.07p 226.15p 572707
01/03/2010 230.99p 230.99p 222.80p 224.38p 1183912
26/02/2010 227.32p 228.63p 224.84p 227.32p 347764
25/02/2010 224.05p 227.65p 222.74p 225.03p 1384210
24/02/2010 225.69p 228.05p 221.30p 223.46p 1098862
23/02/2010 230.93p 233.74p 227.06p 227.06p 950351
22/02/2010 232.96p 236.56p 230.60p 231.26p 1146694
19/02/2010 230.93p 234.68p 229.95p 233.22p 752952
18/02/2010 231.12p 235.19p 229.03p 232.76p 1025679
17/02/2010 219.46p 233.88p 219.39p 229.29p 1590341
16/02/2010 212.91p 218.81p 209.64p 218.81p 2488180
15/02/2010 208.00p 212.26p 208.00p 211.54p 951949
12/02/2010 210.10p 213.89p 208.00p 208.33p 1659451
11/02/2010 211.80p 211.80p 206.89p 210.62p 1275389
10/02/2010 210.03p 223.35p 208.00p 208.98p 1298973
09/02/2010 209.77p 210.55p 207.34p 208.33p 1320015
08/02/2010 212.78p 213.63p 206.49p 208.98p 630242
05/02/2010 214.22p 217.56p 208.65p 208.65p 1779181
04/02/2010 221.10p 222.30p 213.40p 218.42p 1319037
03/02/2010 221.69p 225.03p 220.58p 224.38p 1486968
02/02/2010 215.53p 222.74p 214.22p 220.25p 1136638
01/02/2010 216.19p 217.83p 213.44p 214.88p 1395429
29/01/2010 216.19p 219.82p 209.83p 211.21p 2472391
28/01/2010 211.47p 216.19p 210.26p 213.24p 17495080
27/01/2010 208.39p 212.72p 208.39p 209.77p 2160743
26/01/2010 206.36p 210.42p 206.36p 210.29p 5088346
25/01/2010 212.32p 212.32p 205.88p 208.13p 1160554
22/01/2010 211.54p 212.13p 205.84p 209.37p 2545351
21/01/2010 211.34p 216.43p 208.65p 208.65p 1428082
20/01/2010 211.86p 216.12p 206.84p 212.26p 2712358
19/01/2010 219.46p 219.46p 211.93p 212.91p 1264917
18/01/2010 216.19p 221.43p 214.62p 218.15p 1163178
15/01/2010 222.48p 222.74p 208.66p 215.73p 2634175
14/01/2010 244.03p 244.03p 219.46p 219.53p 3366688
13/01/2010 244.75p 246.13p 242.33p 244.95p 999919
12/01/2010 242.20p 245.67p 240.49p 242.39p 1123958
11/01/2010 246.45p 247.11p 241.61p 243.44p 742361
08/01/2010 243.18p 244.95p 236.50p 244.03p 1230290
07/01/2010 237.81p 243.88p 235.78p 239.64p 770533
06/01/2010 239.84p 240.75p 235.84p 237.94p 478207
05/01/2010 238.46p 242.39p 235.84p 239.44p 668265
04/01/2010 232.70p 238.72p 232.70p 235.91p 342168
31/12/2009 237.48p 237.48p 233.02p 233.88p 189434
30/12/2009 235.84p 239.12p 232.39p 238.13p 332877
29/12/2009 231.91p 239.77p 229.49p 236.69p 427313
24/12/2009 235.84p 235.84p 229.36p 231.78p 32342
23/12/2009 232.57p 235.84p 226.60p 234.66p 381510
22/12/2009 232.57p 233.74p 227.46p 231.84p 403962
21/12/2009 224.38p 232.70p 224.38p 230.93p 288323
18/12/2009 230.40p 232.43p 225.82p 227.46p 994503
17/12/2009 230.93p 231.06p 228.05p 229.29p 830375
16/12/2009 219.46p 231.84p 219.46p 230.08p 1404884
15/12/2009 214.29p 217.43p 213.24p 215.79p 630594
14/12/2009 226.01p 226.01p 214.55p 215.27p 669882
11/12/2009 222.74p 223.44p 217.37p 217.50p 940422
10/12/2009 216.19p 221.76p 216.19p 219.53p 1335869
09/12/2009 231.78p 231.78p 213.57p 217.50p 1357297
08/12/2009 235.84p 237.87p 232.92p 233.22p 816393
07/12/2009 235.84p 237.81p 232.89p 236.04p 1356946
04/12/2009 234.20p 235.84p 229.09p 234.99p 522957
03/12/2009 234.92p 235.84p 227.13p 232.24p 1014794
02/12/2009 228.31p 230.21p 222.74p 228.11p 495848
01/12/2009 222.67p 235.19p 219.27p 229.62p 1646870
30/11/2009 220.71p 222.35p 212.91p 214.94p 801468
27/11/2009 217.37p 222.67p 216.25p 218.15p 663388
26/11/2009 233.02p 233.02p 217.03p 217.37p 792152
25/11/2009 236.04p 236.04p 230.15p 230.27p 1412476
24/11/2009 237.81p 241.93p 231.19p 232.57p 894014
23/11/2009 230.93p 242.06p 230.93p 238.92p 1057033
20/11/2009 239.44p 245.01p 229.95p 234.01p 1768499
19/11/2009 239.12p 248.94p 229.29p 236.50p 1807986
18/11/2009 224.38p 240.43p 224.38p 236.37p 808327
17/11/2009 224.05p 231.67p 224.05p 230.21p 617173
16/11/2009 229.95p 229.95p 222.74p 225.56p 506860
13/11/2009 226.01p 228.37p 222.74p 226.87p 544683
12/11/2009 230.93p 238.72p 224.31p 225.03p 897062
11/11/2009 232.11p 233.02p 226.60p 227.72p 3884292
10/11/2009 230.73p 235.84p 228.77p 233.16p 912308
09/11/2009 232.57p 239.18p 229.36p 234.07p 476173
06/11/2009 234.20p 237.35p 227.52p 234.20p 795170
05/11/2009 235.12p 236.10p 226.73p 233.88p 665196
04/11/2009 226.01p 239.05p 225.69p 234.20p 1484770
03/11/2009 225.03p 229.29p 210.29p 221.69p 2169886
02/11/2009 234.20p 241.41p 225.88p 226.15p 663937
30/10/2009 235.84p 239.12p 232.96p 235.19p 747328
29/10/2009 231.65p 236.23p 229.95p 232.57p 708670
28/10/2009 243.05p 245.41p 233.48p 234.20p 696580
27/10/2009 245.01p 246.26p 242.39p 243.05p 570182
26/10/2009 254.38p 262.05p 242.72p 242.72p 925234
23/10/2009 258.77p 261.91p 250.97p 252.09p 731233
22/10/2009 253.86p 254.97p 250.65p 253.40p 878228
21/10/2009 261.46p 262.05p 248.94p 257.00p 597655
20/10/2009 263.95p 265.32p 248.94p 258.57p 1169636
19/10/2009 264.67p 269.64p 261.78p 264.08p 916407
16/10/2009 268.60p 273.44p 264.01p 265.32p 1307414
15/10/2009 283.01p 288.12p 264.67p 271.87p 2989682
14/10/2009 276.79p 283.14p 275.15p 280.39p 844509
13/10/2009 265.32p 275.15p 265.32p 275.15p 876062
12/10/2009 267.61p 270.76p 264.01p 264.01p 1448303
09/10/2009 265.98p 268.86p 263.03p 264.80p 1027393
08/10/2009 265.65p 275.08p 262.90p 263.68p 499890
07/10/2009 279.60p 279.60p 262.05p 265.19p 705164
06/10/2009 271.87p 278.42p 271.87p 274.03p 253970
05/10/2009 270.23p 276.92p 270.23p 272.07p 188007
02/10/2009 270.43p 275.48p 262.50p 273.38p 623606
01/10/2009 276.79p 280.00p 271.94p 273.97p 461202
30/09/2009 280.13p 281.70p 270.89p 275.15p 778475
29/09/2009 280.39p 280.39p 275.48p 277.11p 355292
28/09/2009 277.24p 281.70p 270.30p 276.92p 347940
25/09/2009 274.30p 279.08p 271.87p 274.49p 442780
24/09/2009 280.06p 281.63p 271.41p 271.87p 1106204
23/09/2009 284.97p 287.27p 281.70p 283.53p 520705
22/09/2009 288.71p 292.64p 282.75p 284.32p 484857
21/09/2009 288.32p 294.54p 288.32p 288.84p 686851

*Close Price adjusted for both dividends and splits