Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
13/08/2018 40.75p 42.50p 40.75p 42.20p 405181
10/08/2018 42.00p 42.00p 41.10p 41.95p 167272
09/08/2018 42.25p 42.25p 41.45p 42.15p 352696
08/08/2018 41.25p 41.50p 40.75p 41.20p 628984
07/08/2018 40.50p 41.00p 40.32p 40.95p 479794
06/08/2018 40.80p 41.00p 40.35p 40.70p 253583
03/08/2018 41.75p 41.75p 40.35p 40.45p 355415
02/08/2018 41.40p 41.80p 41.05p 41.20p 345472
01/08/2018 41.40p 42.20p 41.06p 41.35p 623958
31/07/2018 42.00p 42.51p 41.05p 41.15p 1332439
30/07/2018 41.95p 43.36p 41.75p 41.85p 347586
27/07/2018 44.00p 44.00p 41.65p 42.00p 790236
26/07/2018 42.55p 42.90p 41.70p 42.00p 808386
25/07/2018 43.95p 43.95p 42.25p 42.75p 1814642
24/07/2018 45.85p 45.85p 41.96p 43.00p 598942
23/07/2018 43.50p 44.60p 43.50p 43.75p 817773
20/07/2018 44.80p 45.30p 43.65p 44.25p 912333
19/07/2018 45.50p 45.79p 44.25p 44.65p 2888910
18/07/2018 46.50p 46.50p 42.50p 44.85p 5603489
17/07/2018 46.75p 46.85p 46.19p 46.85p 1779489
16/07/2018 46.00p 46.86p 45.58p 46.75p 1441751
13/07/2018 46.00p 46.50p 45.73p 46.45p 4114678
12/07/2018 45.85p 46.50p 45.20p 46.10p 908850
11/07/2018 46.40p 46.75p 44.79p 45.00p 3740057
10/07/2018 42.00p 46.15p 41.16p 46.15p 3540858
09/07/2018 40.45p 42.00p 40.16p 42.00p 1116608
06/07/2018 40.00p 41.50p 39.72p 40.75p 527464
05/07/2018 39.50p 40.30p 38.75p 40.30p 7856849
04/07/2018 38.95p 40.00p 38.40p 40.00p 443145
03/07/2018 37.50p 39.10p 37.50p 39.10p 315596
02/07/2018 36.75p 38.40p 36.75p 38.35p 386159
29/06/2018 36.75p 38.45p 36.75p 37.90p 342016
28/06/2018 36.75p 38.25p 36.75p 36.90p 358191
27/06/2018 37.35p 38.45p 36.90p 37.60p 509214
26/06/2018 38.55p 38.94p 36.75p 36.75p 446623
25/06/2018 38.80p 39.15p 37.89p 38.55p 506934
22/06/2018 39.25p 39.75p 37.15p 37.15p 2927105
21/06/2018 39.90p 40.37p 39.25p 39.50p 440644
20/06/2018 39.85p 39.95p 39.35p 39.80p 713366
19/06/2018 41.00p 41.00p 37.65p 39.60p 497405
18/06/2018 41.00p 41.00p 39.20p 40.00p 431733
15/06/2018 40.50p 40.50p 39.60p 39.60p 542452
14/06/2018 39.25p 40.11p 39.25p 39.30p 233754
13/06/2018 41.00p 41.00p 39.30p 39.30p 222427
12/06/2018 41.00p 41.00p 39.25p 39.25p 473440
11/06/2018 40.50p 40.55p 39.80p 39.90p 336781
08/06/2018 40.50p 40.50p 39.65p 39.65p 252926
07/06/2018 39.50p 39.85p 39.25p 39.70p 332344
06/06/2018 40.50p 40.50p 39.45p 39.80p 344083
05/06/2018 40.25p 40.50p 39.34p 40.25p 483432
04/06/2018 40.25p 40.25p 39.49p 40.20p 775150
01/06/2018 40.25p 40.25p 39.50p 40.10p 932555
31/05/2018 39.85p 40.00p 39.05p 40.00p 1687899
30/05/2018 39.50p 39.65p 38.85p 39.30p 692967
29/05/2018 39.50p 39.50p 38.60p 38.90p 858877
25/05/2018 39.50p 39.50p 38.40p 38.55p 2150062
24/05/2018 38.95p 39.35p 38.50p 38.80p 642173
23/05/2018 38.50p 39.25p 37.52p 38.95p 1223523
22/05/2018 37.00p 38.25p 37.00p 37.75p 1010725
21/05/2018 38.50p 38.66p 37.24p 37.70p 526274
18/05/2018 37.70p 38.20p 36.85p 37.95p 1489080
17/05/2018 37.90p 38.00p 36.50p 37.75p 1435896
16/05/2018 39.50p 39.50p 37.04p 37.25p 799763
15/05/2018 39.25p 40.02p 37.85p 38.00p 3796442
14/05/2018 37.85p 37.94p 36.48p 37.75p 1466691
11/05/2018 38.00p 38.00p 36.45p 37.95p 696282
10/05/2018 38.00p 38.00p 36.45p 36.70p 476886
09/05/2018 37.80p 37.80p 35.80p 36.35p 623080
08/05/2018 39.00p 39.00p 35.80p 36.10p 1135195
04/05/2018 37.05p 37.72p 36.90p 37.00p 760984
03/05/2018 38.00p 38.00p 37.05p 37.30p 262961
02/05/2018 38.00p 38.00p 37.20p 37.35p 1213725
01/05/2018 38.00p 38.00p 37.55p 38.00p 238061
30/04/2018 38.20p 38.20p 37.35p 37.45p 619301
27/04/2018 38.40p 38.40p 37.80p 38.40p 432557
26/04/2018 38.00p 38.70p 36.52p 38.70p 595626
25/04/2018 38.00p 38.00p 36.15p 37.95p 333714
24/04/2018 38.00p 38.05p 37.65p 37.85p 851421
23/04/2018 38.00p 38.05p 36.68p 38.00p 31272018
20/04/2018 38.00p 38.25p 36.80p 37.70p 1526061
19/04/2018 38.00p 38.50p 36.56p 37.60p 231551
18/04/2018 38.50p 38.50p 36.66p 37.80p 525930
17/04/2018 38.00p 38.38p 37.01p 37.85p 618288
16/04/2018 37.95p 38.17p 36.53p 37.30p 1375406
13/04/2018 37.00p 38.00p 36.26p 37.90p 366604
12/04/2018 38.00p 38.25p 37.00p 37.90p 636392
11/04/2018 38.00p 38.15p 36.50p 37.50p 654856
10/04/2018 38.50p 38.50p 36.84p 37.00p 233473
09/04/2018 38.50p 38.50p 36.25p 37.10p 692883
06/04/2018 38.00p 38.00p 36.21p 37.35p 183147
05/04/2018 38.50p 38.50p 36.10p 37.00p 450453
04/04/2018 39.00p 39.00p 36.42p 36.95p 346872
03/04/2018 36.50p 37.80p 36.50p 37.50p 734865
29/03/2018 37.50p 38.95p 37.15p 37.80p 837637
28/03/2018 38.95p 38.95p 36.70p 37.70p 1057933
27/03/2018 39.00p 39.00p 36.80p 37.20p 499705
26/03/2018 37.95p 37.95p 37.15p 37.70p 192418
23/03/2018 39.00p 39.00p 37.03p 38.40p 618751
22/03/2018 38.60p 38.90p 37.90p 38.60p 216892
21/03/2018 39.00p 39.00p 37.65p 38.80p 479259
20/03/2018 39.00p 39.00p 37.35p 38.90p 603748
19/03/2018 39.00p 39.00p 37.40p 37.45p 218921
16/03/2018 38.50p 39.00p 37.10p 37.95p 1492415

*Close Price adjusted for both dividends and splits