Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/05/2023 130.20p 132.60p 129.05p 130.80p 757751
22/05/2023 132.60p 132.60p 128.80p 128.80p 600370
19/05/2023 134.60p 136.00p 129.60p 131.60p 776013
18/05/2023 132.00p 138.80p 127.71p 132.80p 2785993
17/05/2023 133.00p 133.00p 128.20p 129.60p 767126
16/05/2023 127.00p 129.80p 127.00p 129.80p 779515
15/05/2023 133.00p 133.00p 127.00p 127.80p 522029
12/05/2023 128.00p 129.20p 127.40p 128.80p 696993
11/05/2023 128.00p 129.60p 122.00p 128.40p 690463
10/05/2023 129.00p 129.00p 126.60p 127.60p 463483
09/05/2023 126.60p 128.40p 124.60p 128.40p 1320235
05/05/2023 126.80p 127.00p 125.71p 126.60p 661130
04/05/2023 126.80p 126.80p 125.20p 126.00p 631971
03/05/2023 126.00p 126.40p 125.26p 126.00p 769239
02/05/2023 125.40p 127.40p 124.91p 126.00p 736069
28/04/2023 127.00p 127.00p 124.36p 125.40p 1602442
27/04/2023 123.00p 125.60p 123.00p 124.80p 1021704
26/04/2023 126.40p 127.80p 123.60p 125.00p 1217528
25/04/2023 124.40p 127.00p 124.00p 126.80p 1521008
24/04/2023 120.60p 125.40p 118.80p 125.00p 2632553
21/04/2023 120.00p 125.40p 119.86p 123.40p 1101812
20/04/2023 126.00p 126.00p 121.95p 123.60p 1638519
19/04/2023 119.00p 124.00p 119.00p 124.00p 4818833
18/04/2023 122.60p 122.60p 121.60p 122.40p 621012
17/04/2023 117.20p 122.72p 114.60p 122.60p 1199472
14/04/2023 123.60p 123.60p 118.00p 121.60p 574011
13/04/2023 119.40p 123.20p 115.00p 121.00p 1114392
12/04/2023 121.40p 121.40p 117.40p 119.00p 534681
11/04/2023 120.20p 121.40p 118.40p 119.20p 646820
06/04/2023 114.00p 121.40p 114.00p 120.80p 508022
05/04/2023 122.00p 125.80p 119.00p 119.80p 844995
04/04/2023 123.00p 123.20p 121.71p 121.80p 496705
03/04/2023 122.60p 124.49p 121.20p 122.40p 688448
31/03/2023 122.80p 125.80p 122.00p 122.00p 907795
30/03/2023 122.00p 124.20p 122.00p 122.60p 791550
29/03/2023 122.40p 123.40p 121.60p 123.20p 749748
28/03/2023 124.60p 125.40p 120.60p 122.00p 1261938
27/03/2023 123.60p 126.00p 122.40p 123.40p 1912222
24/03/2023 119.00p 123.60p 119.00p 123.60p 4506173
23/03/2023 121.40p 124.00p 120.80p 123.40p 1686412
22/03/2023 124.00p 124.00p 119.20p 121.00p 1323044
21/03/2023 120.40p 120.60p 118.72p 120.60p 934480
20/03/2023 117.20p 119.20p 115.20p 118.80p 631961
17/03/2023 121.00p 121.00p 117.60p 117.60p 2724084
16/03/2023 120.80p 121.00p 118.60p 119.20p 1138281
15/03/2023 114.40p 123.60p 114.40p 118.20p 1536606
14/03/2023 123.00p 123.00p 115.80p 121.20p 1242274
13/03/2023 122.40p 127.80p 117.60p 119.40p 829057
10/03/2023 122.40p 124.20p 120.60p 122.40p 7349575
09/03/2023 120.00p 125.40p 120.00p 124.60p 783290
08/03/2023 122.80p 127.00p 122.40p 124.80p 1222628
07/03/2023 120.40p 132.00p 119.20p 127.00p 7347136
06/03/2023 115.00p 115.40p 112.60p 115.00p 616627
03/03/2023 117.40p 117.40p 114.00p 114.20p 373924
02/03/2023 116.00p 116.00p 112.20p 114.20p 1420252
01/03/2023 113.60p 117.20p 110.32p 114.00p 821920
28/02/2023 114.60p 116.20p 113.20p 113.80p 1419645
27/02/2023 112.20p 115.20p 112.02p 115.20p 559203
24/02/2023 112.00p 112.40p 111.00p 112.40p 651071
23/02/2023 112.00p 112.40p 104.60p 111.60p 531169
22/02/2023 112.00p 112.00p 111.00p 112.00p 670462
21/02/2023 111.80p 112.00p 111.00p 111.80p 480658
20/02/2023 112.00p 112.40p 102.80p 112.00p 565565
17/02/2023 110.20p 112.00p 110.00p 112.00p 753158
16/02/2023 111.40p 112.05p 111.20p 112.00p 1186798
15/02/2023 112.00p 112.40p 109.66p 112.00p 1540816
14/02/2023 110.00p 112.60p 110.00p 112.00p 1070501
13/02/2023 112.00p 114.00p 111.40p 112.00p 804389
10/02/2023 114.00p 114.00p 112.00p 113.20p 288606
09/02/2023 113.40p 114.00p 111.86p 113.20p 413756
08/02/2023 111.60p 114.20p 111.20p 114.00p 288920
07/02/2023 111.80p 113.80p 110.00p 111.80p 2635238
06/02/2023 117.20p 117.20p 110.40p 111.60p 504147
03/02/2023 112.20p 113.80p 111.40p 111.60p 795015
02/02/2023 110.00p 113.40p 110.00p 112.80p 1734330
01/02/2023 110.00p 113.40p 110.00p 112.00p 776248
31/01/2023 115.00p 115.00p 111.40p 112.00p 1007803
30/01/2023 110.40p 112.60p 109.60p 112.60p 692940
27/01/2023 110.00p 111.00p 109.80p 110.80p 435638
26/01/2023 111.00p 112.00p 109.60p 110.60p 1075380
25/01/2023 110.00p 114.00p 108.69p 112.40p 924897
24/01/2023 118.60p 118.60p 113.24p 114.00p 1582285
23/01/2023 111.00p 122.00p 111.00p 114.40p 840657
20/01/2023 119.00p 119.00p 113.20p 114.20p 684793
19/01/2023 120.00p 120.00p 112.18p 114.00p 432226
18/01/2023 116.60p 120.00p 114.00p 114.00p 546544
17/01/2023 118.00p 118.00p 113.80p 116.20p 2245482
16/01/2023 113.60p 117.60p 110.00p 115.20p 430862
13/01/2023 113.40p 115.40p 113.40p 114.60p 805088
12/01/2023 115.00p 115.00p 113.00p 113.80p 918630
11/01/2023 111.40p 115.20p 109.28p 113.80p 735613
10/01/2023 115.00p 115.00p 106.20p 111.20p 826031
09/01/2023 108.80p 119.20p 108.80p 113.60p 1227791
06/01/2023 111.60p 114.40p 109.80p 114.00p 540089
05/01/2023 110.20p 113.74p 108.00p 112.80p 1066682
04/01/2023 112.00p 112.00p 109.25p 110.00p 1018550
03/01/2023 104.00p 109.60p 101.00p 109.40p 1193308
30/12/2022 109.40p 110.40p 107.80p 108.60p 335533
29/12/2022 114.00p 114.00p 107.58p 109.60p 285218
28/12/2022 108.00p 109.40p 107.20p 109.40p 565434
23/12/2022 105.60p 109.00p 103.00p 109.00p 185397
22/12/2022 108.20p 109.00p 107.20p 108.60p 368271
21/12/2022 106.20p 108.40p 105.00p 107.80p 495095
20/12/2022 107.00p 108.40p 106.80p 107.00p 365685
19/12/2022 107.00p 109.40p 105.80p 107.40p 558962
16/12/2022 111.00p 111.00p 105.20p 109.40p 6245260
15/12/2022 111.00p 111.00p 105.73p 106.20p 1053005
14/12/2022 105.60p 106.60p 105.20p 106.20p 707036
13/12/2022 104.60p 107.20p 101.20p 106.20p 1750883
12/12/2022 105.80p 108.67p 102.40p 106.60p 850625
09/12/2022 107.20p 111.00p 106.20p 108.20p 362674
08/12/2022 105.00p 109.00p 105.00p 107.20p 832590
07/12/2022 105.00p 107.00p 102.80p 107.00p 1149079
06/12/2022 105.20p 106.20p 103.60p 105.60p 845249
05/12/2022 103.80p 107.00p 101.40p 105.40p 573761
02/12/2022 106.20p 107.40p 102.11p 106.40p 454722
01/12/2022 105.80p 110.20p 104.00p 104.80p 809405
30/11/2022 109.20p 113.60p 103.60p 104.40p 1482584
29/11/2022 109.00p 109.00p 106.00p 106.60p 563393
28/11/2022 105.20p 109.00p 105.20p 107.40p 439017
25/11/2022 107.40p 108.40p 105.80p 108.40p 440477
24/11/2022 112.00p 112.00p 106.20p 106.40p 1359636
23/11/2022 104.00p 108.00p 104.00p 106.80p 763849
22/11/2022 111.80p 111.80p 105.60p 106.80p 868084
21/11/2022 107.00p 109.60p 105.20p 107.00p 906114
18/11/2022 109.00p 111.23p 108.40p 109.40p 807678
17/11/2022 110.00p 110.00p 108.00p 109.00p 1720928
16/11/2022 112.60p 113.60p 107.60p 108.40p 2350041
15/11/2022 110.00p 114.00p 109.80p 111.00p 438769
14/11/2022 112.80p 114.60p 110.40p 112.80p 376995
11/11/2022 109.00p 114.80p 109.00p 113.00p 881212
10/11/2022 109.00p 113.00p 106.33p 112.40p 1562992
09/11/2022 111.20p 112.40p 109.40p 111.40p 561150
08/11/2022 110.00p 112.40p 109.42p 111.80p 1917326
07/11/2022 104.20p 109.60p 102.66p 109.60p 999439
04/11/2022 103.00p 107.40p 102.75p 106.60p 442861
03/11/2022 104.60p 106.60p 104.20p 105.60p 1024279
02/11/2022 109.20p 109.20p 103.30p 105.80p 842245
01/11/2022 103.60p 106.01p 102.80p 105.00p 783210
31/10/2022 103.20p 105.40p 100.80p 103.60p 325234
28/10/2022 105.00p 105.20p 100.60p 104.40p 691907
27/10/2022 103.60p 110.20p 101.73p 104.80p 300523
26/10/2022 102.00p 106.60p 101.60p 104.40p 683337
25/10/2022 96.00p 102.80p 94.00p 102.80p 641807
24/10/2022 96.60p 100.20p 96.10p 99.20p 385469
21/10/2022 103.60p 103.60p 96.14p 97.00p 380008
20/10/2022 98.60p 106.40p 96.30p 98.80p 653598
19/10/2022 100.40p 104.40p 96.40p 96.90p 621884
18/10/2022 101.20p 101.60p 98.80p 100.20p 669471
17/10/2022 98.60p 100.80p 95.53p 100.20p 926790
14/10/2022 96.80p 98.40p 95.70p 95.70p 766244
13/10/2022 98.00p 98.00p 92.40p 95.90p 480470
12/10/2022 92.80p 94.12p 92.70p 93.10p 1629659
11/10/2022 97.30p 97.30p 92.80p 93.60p 621315
10/10/2022 96.10p 96.40p 91.04p 92.80p 681719
07/10/2022 95.10p 98.80p 95.10p 96.80p 459535
06/10/2022 99.20p 102.60p 95.60p 97.30p 544582
05/10/2022 99.10p 99.70p 95.60p 95.90p 2139669
04/10/2022 94.10p 98.90p 93.70p 98.90p 786200
03/10/2022 91.50p 96.70p 91.48p 95.70p 466634
30/09/2022 90.70p 95.40p 90.70p 95.30p 1012598
29/09/2022 95.20p 95.59p 90.76p 93.10p 1134002
28/09/2022 92.30p 95.20p 91.50p 95.20p 2095191
27/09/2022 94.90p 95.70p 94.50p 94.50p 987268
26/09/2022 98.20p 102.74p 93.50p 95.40p 856183
23/09/2022 105.20p 110.88p 98.90p 99.40p 735469
22/09/2022 104.00p 105.00p 101.40p 102.80p 387002
21/09/2022 106.80p 107.20p 101.60p 103.60p 1323252
20/09/2022 100.00p 105.00p 100.00p 102.40p 566937
16/09/2022 102.80p 104.00p 102.40p 103.80p 1764453
15/09/2022 106.20p 109.00p 103.47p 104.60p 1298076
14/09/2022 111.60p 111.60p 104.80p 106.00p 1117558
13/09/2022 107.80p 109.43p 105.80p 106.00p 753028
12/09/2022 105.60p 109.60p 105.32p 108.60p 1200306
09/09/2022 100.80p 107.20p 100.80p 104.80p 534948
08/09/2022 106.40p 106.40p 104.60p 105.80p 609109
07/09/2022 105.00p 109.20p 103.15p 105.40p 486986
06/09/2022 105.00p 107.80p 104.60p 105.80p 531684
05/09/2022 105.60p 107.20p 102.00p 103.60p 775254
02/09/2022 108.20p 112.00p 104.00p 105.40p 1737458
01/09/2022 109.00p 109.00p 104.40p 105.20p 1183646
31/08/2022 109.60p 111.20p 106.00p 107.60p 730043
30/08/2022 114.00p 114.00p 107.80p 108.80p 587175
26/08/2022 108.20p 114.60p 108.20p 109.20p 335946
25/08/2022 109.00p 112.59p 109.00p 110.00p 2291119
24/08/2022 109.40p 111.20p 107.80p 110.00p 587544
23/08/2022 111.20p 112.20p 108.40p 109.40p 669855
22/08/2022 114.00p 114.00p 111.40p 112.40p 666898
19/08/2022 114.60p 119.80p 111.40p 113.60p 468308
18/08/2022 114.20p 119.20p 114.20p 115.20p 686853
17/08/2022 118.80p 120.00p 112.20p 116.20p 708637
16/08/2022 120.00p 120.00p 114.69p 115.80p 289492
15/08/2022 116.20p 119.80p 115.60p 116.60p 336356
12/08/2022 115.20p 117.40p 115.20p 116.80p 546040
11/08/2022 115.40p 117.40p 115.40p 117.20p 857106
10/08/2022 113.60p 115.80p 113.60p 115.80p 492205
09/08/2022 116.20p 119.80p 114.60p 115.60p 495078
08/08/2022 118.00p 118.00p 115.40p 116.40p 524388
05/08/2022 117.20p 117.72p 111.80p 116.80p 344005
04/08/2022 116.80p 118.80p 115.23p 116.80p 11552514

*Close Price adjusted for both dividends and splits