Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/05/2019 36.00p 36.15p 34.87p 35.50p 178996
29/05/2019 35.50p 36.15p 34.50p 35.20p 382027
28/05/2019 36.25p 37.35p 36.00p 36.00p 1161953
24/05/2019 35.55p 37.00p 35.55p 35.95p 181919
23/05/2019 36.50p 36.95p 35.55p 35.55p 335723
22/05/2019 36.85p 37.35p 36.00p 36.75p 175948
21/05/2019 37.60p 38.20p 37.00p 37.45p 240657
20/05/2019 37.00p 38.20p 36.71p 37.75p 401155
17/05/2019 36.25p 36.90p 35.15p 36.90p 650922
16/05/2019 35.50p 35.70p 35.50p 35.50p 136863
15/05/2019 35.80p 36.75p 35.65p 35.85p 366191
14/05/2019 35.40p 36.00p 35.40p 35.80p 512966
13/05/2019 36.00p 36.44p 35.57p 35.80p 193277
10/05/2019 35.90p 36.10p 35.45p 36.10p 105927
09/05/2019 35.90p 35.95p 35.40p 35.65p 374491
08/05/2019 35.60p 36.00p 35.60p 35.90p 114980
07/05/2019 35.40p 35.95p 35.40p 35.95p 116554
03/05/2019 36.75p 36.75p 35.40p 35.95p 149368
02/05/2019 35.40p 35.75p 35.40p 35.60p 125340
01/05/2019 35.70p 35.70p 35.40p 35.40p 55589
30/04/2019 35.70p 35.70p 35.45p 35.45p 61642
29/04/2019 35.65p 36.00p 35.40p 35.40p 178233
26/04/2019 35.90p 36.45p 35.90p 36.00p 464443
25/04/2019 36.00p 36.15p 35.30p 36.15p 262138
24/04/2019 35.20p 35.70p 34.65p 35.25p 138404
23/04/2019 36.00p 36.30p 35.20p 35.55p 268022
18/04/2019 36.50p 36.50p 35.25p 35.75p 336575
17/04/2019 36.95p 36.95p 35.33p 35.60p 357002
16/04/2019 36.05p 36.30p 35.23p 35.55p 1389342
15/04/2019 36.30p 36.30p 35.00p 35.60p 606169
12/04/2019 36.30p 36.30p 34.15p 35.05p 173286
11/04/2019 36.15p 36.15p 34.73p 35.50p 168855
10/04/2019 36.30p 36.30p 34.05p 34.60p 503760
09/04/2019 33.80p 35.60p 33.80p 34.00p 327422
08/04/2019 34.70p 34.75p 34.00p 34.55p 369268
05/04/2019 34.70p 35.45p 33.81p 34.35p 540430
04/04/2019 34.80p 36.00p 34.45p 34.45p 335235
03/04/2019 35.00p 35.13p 34.80p 34.85p 347003
02/04/2019 34.80p 35.85p 34.80p 35.85p 92254
01/04/2019 35.30p 37.20p 35.30p 35.40p 216602
29/03/2019 37.10p 37.10p 35.60p 36.40p 404494
28/03/2019 34.80p 36.70p 34.80p 36.45p 561220
27/03/2019 35.90p 36.55p 34.97p 35.65p 105105
26/03/2019 35.55p 36.59p 34.80p 34.80p 235976
25/03/2019 35.05p 35.85p 34.84p 35.65p 276732
22/03/2019 37.40p 37.40p 35.40p 35.40p 196340
21/03/2019 38.15p 38.15p 35.80p 35.80p 503831
20/03/2019 38.15p 38.15p 36.90p 37.30p 356542
19/03/2019 38.00p 38.00p 36.40p 37.40p 357138
18/03/2019 38.15p 38.15p 36.54p 36.85p 154167
15/03/2019 36.25p 37.20p 36.13p 37.10p 356806
14/03/2019 36.10p 36.45p 35.83p 35.85p 375911
13/03/2019 36.05p 36.45p 35.93p 36.00p 235547
12/03/2019 36.95p 37.26p 36.00p 36.00p 257785
11/03/2019 36.65p 37.25p 36.25p 36.95p 330940
08/03/2019 38.20p 38.29p 36.65p 36.85p 359671
07/03/2019 38.70p 38.85p 38.25p 38.50p 169789
06/03/2019 38.90p 38.90p 38.00p 38.00p 269895
05/03/2019 38.50p 39.67p 38.25p 38.75p 593890
04/03/2019 39.50p 39.95p 38.55p 38.65p 234134
01/03/2019 38.50p 39.50p 38.50p 39.50p 267545
28/02/2019 38.75p 39.45p 38.34p 39.35p 1567181
27/02/2019 36.15p 38.70p 36.15p 38.50p 1025372
26/02/2019 36.75p 38.21p 36.75p 37.15p 73656
25/02/2019 37.00p 37.55p 36.75p 37.00p 186100
22/02/2019 37.00p 38.00p 37.00p 37.95p 251905
21/02/2019 37.00p 38.70p 36.80p 37.00p 468055
20/02/2019 36.00p 37.80p 36.00p 37.70p 248840
19/02/2019 35.60p 36.75p 35.60p 36.75p 107154
18/02/2019 35.60p 36.70p 35.60p 36.50p 80225
15/02/2019 35.65p 36.75p 34.85p 36.75p 483004
14/02/2019 36.00p 37.66p 36.00p 37.20p 223341
13/02/2019 36.50p 38.43p 36.44p 36.45p 283474
12/02/2019 36.00p 37.06p 36.00p 37.00p 157544
11/02/2019 36.00p 37.95p 36.00p 36.70p 92354
08/02/2019 36.50p 37.90p 36.15p 36.50p 472441
07/02/2019 36.70p 38.40p 36.70p 37.35p 1512153
06/02/2019 36.90p 38.20p 36.60p 37.90p 433453
05/02/2019 36.55p 38.75p 36.55p 38.75p 540177
04/02/2019 39.50p 40.43p 37.25p 37.90p 578530
01/02/2019 40.75p 41.30p 39.97p 40.10p 1469414
31/01/2019 36.60p 40.30p 36.60p 40.00p 1174468
30/01/2019 38.00p 38.85p 38.00p 38.25p 754945
29/01/2019 35.15p 39.00p 35.15p 38.25p 38361620
28/01/2019 35.95p 36.75p 34.85p 36.45p 1099673
25/01/2019 33.50p 36.00p 33.50p 36.00p 1314662
24/01/2019 35.10p 35.43p 34.90p 35.00p 1064808
23/01/2019 33.50p 35.85p 33.50p 35.85p 420709
22/01/2019 34.35p 35.30p 33.61p 35.00p 646796
21/01/2019 34.10p 35.00p 34.10p 34.60p 115341
18/01/2019 33.50p 35.05p 33.50p 35.00p 2449987
17/01/2019 34.00p 35.15p 33.40p 35.00p 737319
16/01/2019 34.45p 35.20p 32.72p 34.05p 527711
15/01/2019 32.50p 33.54p 32.50p 33.50p 94456
14/01/2019 32.55p 34.70p 32.55p 34.00p 97374
11/01/2019 35.00p 35.00p 33.60p 34.00p 2865487
10/01/2019 33.75p 34.95p 33.55p 33.70p 261202
09/01/2019 32.50p 34.00p 32.50p 33.65p 130068
08/01/2019 35.00p 35.00p 33.21p 34.00p 530908
07/01/2019 34.90p 34.90p 34.00p 34.15p 175470
04/01/2019 33.95p 34.90p 33.41p 34.90p 265279
03/01/2019 32.00p 34.65p 32.00p 34.65p 317260
02/01/2019 32.80p 33.40p 30.86p 33.40p 1214316
31/12/2018 32.00p 33.00p 31.25p 33.00p 299656
28/12/2018 31.00p 31.66p 30.70p 30.70p 279803
27/12/2018 30.50p 31.58p 29.45p 30.00p 670574
24/12/2018 31.80p 31.80p 30.50p 30.50p 151530
21/12/2018 33.25p 33.25p 30.20p 31.00p 1715870
20/12/2018 32.40p 34.13p 31.80p 31.80p 321773
19/12/2018 32.00p 33.73p 32.00p 33.00p 606659
18/12/2018 32.05p 33.86p 32.05p 33.00p 153867
17/12/2018 34.00p 34.00p 32.94p 33.00p 209325
14/12/2018 33.35p 34.00p 33.30p 34.00p 445388
13/12/2018 34.90p 34.90p 33.75p 34.00p 102148
12/12/2018 34.90p 34.90p 33.85p 34.00p 2467105
11/12/2018 34.00p 34.72p 33.80p 34.15p 554910
10/12/2018 34.75p 34.91p 34.15p 34.15p 128136
07/12/2018 34.30p 35.30p 34.08p 35.00p 305626
06/12/2018 34.80p 34.80p 34.05p 34.05p 164922
05/12/2018 34.95p 34.95p 33.75p 34.80p 401092
04/12/2018 36.00p 36.68p 34.65p 34.95p 1104230
03/12/2018 36.80p 37.20p 35.15p 36.00p 628395
30/11/2018 36.65p 36.65p 35.45p 35.75p 668540
29/11/2018 36.25p 36.59p 36.25p 36.25p 202606
28/11/2018 37.50p 37.50p 36.04p 36.25p 261347
27/11/2018 37.50p 37.65p 36.85p 37.05p 332229
26/11/2018 37.00p 37.90p 36.48p 37.50p 454602
23/11/2018 37.55p 37.93p 35.79p 36.35p 880943
22/11/2018 36.50p 37.20p 36.20p 37.05p 615953
21/11/2018 38.50p 38.60p 36.55p 37.00p 1445678
20/11/2018 37.75p 37.75p 35.30p 37.00p 201737
19/11/2018 37.45p 38.22p 35.40p 36.95p 629320
16/11/2018 38.10p 38.10p 36.50p 37.35p 145817
15/11/2018 37.25p 37.90p 36.50p 37.90p 222620
14/11/2018 38.40p 39.25p 37.65p 37.65p 503196
13/11/2018 39.50p 39.50p 38.00p 38.65p 1079078
12/11/2018 39.05p 39.23p 38.10p 38.10p 225677
09/11/2018 38.65p 39.25p 38.00p 39.25p 588064
08/11/2018 40.50p 40.50p 38.59p 39.35p 441528
07/11/2018 39.80p 40.15p 38.91p 39.55p 360686
06/11/2018 39.10p 40.00p 38.44p 39.40p 223012
05/11/2018 38.80p 39.50p 38.00p 39.15p 283403
02/11/2018 39.15p 39.37p 38.49p 39.00p 172033
01/11/2018 38.90p 39.20p 38.64p 39.00p 291698
31/10/2018 38.20p 39.00p 38.07p 38.10p 375734
30/10/2018 37.50p 38.53p 37.43p 37.90p 409644
29/10/2018 38.00p 38.50p 37.00p 37.50p 223237
26/10/2018 37.65p 38.00p 37.40p 38.00p 446671
25/10/2018 37.90p 38.30p 37.75p 37.95p 142827
24/10/2018 38.55p 38.57p 36.85p 37.95p 574994
23/10/2018 39.85p 39.87p 37.60p 37.60p 690240
22/10/2018 41.25p 41.25p 39.10p 40.00p 76208
19/10/2018 39.10p 40.52p 39.10p 39.20p 654305
18/10/2018 40.40p 40.45p 39.30p 39.95p 245356
17/10/2018 39.80p 40.30p 39.50p 40.00p 236964
16/10/2018 40.85p 40.85p 39.55p 40.00p 507159
15/10/2018 40.00p 41.30p 39.80p 40.10p 1632163
12/10/2018 41.45p 41.65p 40.45p 41.50p 319865
11/10/2018 40.00p 41.65p 40.00p 41.50p 423086
10/10/2018 42.40p 42.40p 40.27p 42.00p 307847
09/10/2018 41.10p 41.65p 40.00p 41.60p 469742
08/10/2018 41.05p 42.35p 40.05p 42.35p 510453
05/10/2018 43.75p 43.75p 41.19p 41.85p 213409
04/10/2018 42.45p 42.50p 41.52p 42.00p 411024
03/10/2018 42.50p 42.50p 41.35p 41.95p 193837
02/10/2018 42.40p 42.40p 41.50p 42.20p 298696
01/10/2018 42.15p 42.70p 42.00p 42.20p 602131
28/09/2018 42.50p 42.81p 42.00p 42.35p 644661
27/09/2018 41.25p 42.75p 41.25p 42.50p 416435
26/09/2018 42.70p 43.05p 42.35p 42.60p 1067728
25/09/2018 42.50p 42.90p 42.30p 42.85p 372356
24/09/2018 41.45p 42.95p 41.45p 42.55p 502660
21/09/2018 43.00p 43.00p 41.54p 42.00p 802144
20/09/2018 41.25p 42.62p 41.25p 41.85p 163054
19/09/2018 43.00p 43.00p 41.45p 42.40p 367699
18/09/2018 41.30p 43.15p 41.30p 42.90p 319494
17/09/2018 43.30p 43.30p 42.10p 42.70p 162844
14/09/2018 43.05p 43.10p 42.00p 42.20p 86027
13/09/2018 42.35p 43.35p 41.95p 43.35p 347683
12/09/2018 43.15p 43.15p 41.70p 42.40p 324699
11/09/2018 42.80p 43.10p 42.20p 42.35p 318277
10/09/2018 43.35p 43.45p 42.66p 43.00p 724626
07/09/2018 43.05p 43.50p 41.50p 43.50p 382612
06/09/2018 41.25p 43.00p 41.25p 42.80p 219102
05/09/2018 42.50p 43.00p 41.41p 41.85p 507970
04/09/2018 41.40p 41.95p 41.25p 41.25p 185372
03/09/2018 41.95p 42.55p 41.53p 42.15p 173214
31/08/2018 41.50p 42.70p 41.50p 42.20p 602405
30/08/2018 42.30p 43.00p 41.80p 42.20p 416934
29/08/2018 41.25p 42.60p 41.25p 42.20p 334984
28/08/2018 41.40p 42.60p 41.00p 42.00p 357444
24/08/2018 42.50p 43.75p 41.85p 43.10p 502214
23/08/2018 40.00p 42.50p 40.00p 42.50p 881945
22/08/2018 41.75p 42.10p 41.20p 41.60p 327701
21/08/2018 41.20p 42.30p 40.23p 41.65p 577660
20/08/2018 42.55p 42.90p 39.97p 40.60p 684732
17/08/2018 43.10p 43.15p 42.05p 42.40p 157878
16/08/2018 44.30p 44.30p 42.70p 42.95p 356146
15/08/2018 42.50p 43.40p 42.35p 43.40p 503659
14/08/2018 42.15p 43.25p 41.73p 43.05p 1123322

*Close Price adjusted for both dividends and splits