Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/09/2019 32.15p 32.30p 31.40p 31.40p 823165
19/09/2019 32.25p 32.91p 31.75p 31.95p 516472
18/09/2019 34.00p 34.00p 32.25p 32.55p 482563
17/09/2019 32.80p 33.85p 32.35p 33.50p 901553
16/09/2019 33.45p 33.45p 32.00p 32.00p 358819
13/09/2019 33.75p 33.95p 32.25p 32.25p 898342
12/09/2019 33.00p 34.00p 32.55p 34.00p 296059
11/09/2019 32.85p 33.79p 32.00p 32.00p 57229
10/09/2019 32.25p 33.38p 32.00p 32.00p 159333
09/09/2019 32.00p 33.60p 32.00p 32.20p 268508
06/09/2019 32.50p 32.69p 31.75p 31.75p 231933
05/09/2019 32.50p 32.75p 32.00p 32.50p 116545
04/09/2019 32.50p 33.13p 32.00p 32.15p 697106
03/09/2019 34.30p 34.30p 32.10p 32.10p 469876
02/09/2019 33.65p 35.23p 33.59p 33.80p 629142
30/08/2019 33.15p 33.85p 32.50p 32.75p 516702
29/08/2019 34.15p 34.15p 33.00p 33.00p 113362
28/08/2019 35.40p 35.69p 33.75p 33.75p 145699
27/08/2019 34.05p 35.20p 34.05p 35.20p 279643
23/08/2019 33.15p 35.46p 33.10p 34.00p 413589
22/08/2019 32.85p 34.00p 32.20p 34.00p 128249
21/08/2019 32.25p 33.00p 32.00p 32.20p 182759
20/08/2019 32.00p 33.45p 32.00p 32.80p 657177
19/08/2019 33.50p 33.50p 32.15p 32.50p 120202
16/08/2019 31.75p 33.91p 31.75p 32.60p 508652
15/08/2019 31.75p 32.95p 31.75p 32.20p 180885
14/08/2019 32.00p 32.70p 31.50p 32.40p 301404
13/08/2019 33.25p 33.25p 31.95p 31.95p 263394
12/08/2019 33.00p 33.85p 32.50p 32.50p 267539
09/08/2019 33.50p 34.50p 33.00p 33.00p 244173
08/08/2019 35.00p 35.00p 33.60p 33.90p 213938
07/08/2019 33.95p 34.65p 33.80p 33.80p 161936
06/08/2019 33.80p 34.64p 33.80p 33.80p 124697
05/08/2019 33.80p 35.10p 33.80p 33.85p 60042
02/08/2019 33.80p 35.05p 33.80p 35.05p 46659
01/08/2019 34.85p 35.25p 34.10p 35.00p 240163
31/07/2019 35.50p 36.44p 33.80p 33.80p 313446
30/07/2019 36.25p 37.50p 35.50p 36.10p 122106
29/07/2019 36.45p 36.80p 36.05p 36.20p 77757
26/07/2019 37.35p 37.50p 36.50p 37.00p 112780
25/07/2019 37.10p 37.42p 36.10p 37.20p 188866
24/07/2019 37.55p 37.55p 36.10p 36.80p 217185
23/07/2019 37.00p 37.60p 36.25p 37.15p 202855
22/07/2019 38.00p 38.30p 37.15p 37.45p 93749
19/07/2019 38.50p 38.50p 37.33p 37.50p 173687
18/07/2019 38.50p 38.50p 37.43p 37.60p 81154
17/07/2019 37.00p 38.02p 37.00p 37.05p 399005
16/07/2019 37.30p 38.45p 37.05p 37.45p 200998
15/07/2019 38.75p 38.75p 37.61p 38.40p 80460
12/07/2019 37.25p 38.75p 37.25p 38.20p 118699
11/07/2019 37.25p 38.75p 37.25p 38.75p 175188
10/07/2019 36.75p 39.00p 36.75p 38.30p 431380
09/07/2019 36.75p 38.20p 36.75p 37.90p 102712
08/07/2019 37.15p 38.13p 37.05p 37.60p 344488
05/07/2019 35.50p 39.12p 34.60p 38.00p 971447
04/07/2019 34.35p 35.50p 34.26p 35.50p 317582
03/07/2019 34.00p 34.45p 33.25p 34.20p 111040
02/07/2019 33.55p 34.55p 33.55p 34.55p 219942
01/07/2019 33.55p 34.65p 33.07p 34.05p 453623
28/06/2019 33.60p 34.00p 33.40p 33.75p 562903
27/06/2019 33.90p 33.90p 33.50p 33.90p 282800
26/06/2019 33.75p 33.75p 33.45p 33.70p 133446
25/06/2019 33.85p 33.85p 33.29p 33.70p 142453
24/06/2019 33.50p 33.80p 32.50p 33.80p 474482
21/06/2019 34.00p 34.00p 32.35p 32.50p 852854
20/06/2019 33.65p 33.87p 33.05p 33.40p 165232
19/06/2019 33.25p 34.25p 33.25p 33.50p 119254
18/06/2019 33.65p 34.85p 33.15p 33.25p 199822
17/06/2019 33.85p 34.11p 33.50p 33.50p 167990
14/06/2019 34.15p 34.16p 33.75p 33.90p 229551
13/06/2019 35.00p 35.00p 33.99p 34.00p 205906
12/06/2019 33.50p 35.00p 33.50p 34.00p 408226
11/06/2019 33.50p 34.45p 33.50p 34.45p 268929
10/06/2019 34.00p 34.65p 33.55p 33.95p 257305
07/06/2019 34.95p 35.00p 34.00p 34.00p 319295
06/06/2019 34.05p 35.45p 34.05p 35.45p 183797
05/06/2019 35.00p 35.20p 34.30p 34.90p 256287
04/06/2019 34.75p 35.70p 34.75p 35.00p 233708
03/06/2019 34.75p 35.90p 34.75p 34.75p 110369
31/05/2019 35.50p 36.00p 34.85p 35.50p 219835
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

*Close Price adjusted for both dividends and splits