Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/03/2018 40.50p 40.50p 38.80p 39.60p 232434
09/03/2018 40.50p 40.50p 38.85p 39.35p 485073
08/03/2018 40.50p 40.50p 38.65p 39.10p 933664
07/03/2018 40.50p 40.50p 38.60p 39.40p 632356
06/03/2018 40.50p 40.69p 39.45p 39.55p 358604
05/03/2018 40.20p 40.20p 38.40p 39.50p 898562
02/03/2018 39.90p 39.90p 38.20p 38.20p 650345
01/03/2018 40.50p 40.50p 38.80p 39.40p 650717
28/02/2018 41.25p 41.25p 39.05p 39.15p 959234
27/02/2018 41.25p 41.25p 39.66p 40.25p 145583
26/02/2018 42.00p 42.00p 40.10p 40.30p 736489
23/02/2018 42.00p 42.00p 40.10p 40.75p 120697
22/02/2018 40.95p 41.30p 40.55p 40.90p 254118
21/02/2018 41.30p 41.90p 41.00p 41.25p 1749593
20/02/2018 41.50p 41.50p 40.15p 41.50p 325334
19/02/2018 40.25p 41.50p 40.25p 41.50p 250394
16/02/2018 40.65p 41.70p 40.65p 41.70p 422259
15/02/2018 41.50p 41.50p 40.00p 40.65p 239368
14/02/2018 41.50p 41.50p 39.93p 40.55p 347534
13/02/2018 41.50p 41.50p 40.55p 40.95p 505109
12/02/2018 41.00p 41.33p 40.03p 41.00p 731023
09/02/2018 41.00p 41.00p 39.75p 40.45p 310524
08/02/2018 41.00p 41.00p 39.74p 40.35p 263710
07/02/2018 40.00p 40.80p 39.55p 40.15p 531268
06/02/2018 40.50p 40.50p 39.50p 39.90p 1458648
05/02/2018 40.80p 40.82p 40.13p 40.55p 607870
02/02/2018 40.55p 41.10p 40.39p 40.90p 298036
01/02/2018 40.25p 41.60p 40.25p 40.95p 186160
31/01/2018 40.80p 42.00p 40.48p 40.80p 438217
30/01/2018 40.55p 40.95p 40.00p 40.70p 472108
29/01/2018 40.55p 40.95p 40.25p 40.50p 501764
26/01/2018 42.00p 42.00p 40.05p 40.05p 371962
25/01/2018 42.00p 42.00p 39.88p 41.00p 231463
24/01/2018 41.00p 41.45p 39.93p 40.85p 279475
23/01/2018 41.95p 41.95p 39.80p 40.50p 527382
22/01/2018 42.40p 42.40p 40.10p 40.10p 709543
19/01/2018 41.75p 42.98p 40.00p 40.00p 1116320
18/01/2018 43.60p 44.15p 41.94p 42.00p 465309
17/01/2018 45.00p 45.00p 43.55p 43.85p 463540
16/01/2018 43.95p 45.37p 43.50p 44.00p 2018619
15/01/2018 43.00p 43.88p 42.07p 42.75p 488127
12/01/2018 41.30p 42.00p 40.87p 41.35p 290192
11/01/2018 41.90p 42.00p 40.86p 41.70p 221411
10/01/2018 42.00p 42.00p 40.65p 41.50p 189873
09/01/2018 42.00p 42.45p 40.15p 40.15p 321191
08/01/2018 42.00p 42.00p 40.55p 40.60p 676363
05/01/2018 42.10p 43.35p 40.16p 40.60p 1603098
04/01/2018 42.95p 43.80p 42.13p 43.60p 365332
03/01/2018 43.00p 43.45p 41.93p 43.10p 693214
02/01/2018 42.10p 43.00p 41.48p 42.60p 445579
29/12/2017 42.75p 42.75p 42.00p 42.75p 201378
28/12/2017 43.00p 43.00p 41.64p 42.75p 372259
27/12/2017 41.00p 42.75p 41.00p 42.75p 483251
22/12/2017 41.50p 42.50p 41.50p 42.25p 260254
21/12/2017 42.50p 42.50p 41.25p 42.00p 870937
20/12/2017 42.25p 42.25p 41.64p 42.00p 229971
19/12/2017 43.00p 43.00p 41.50p 42.25p 383618
18/12/2017 43.00p 43.00p 41.25p 41.75p 717305
15/12/2017 43.50p 43.50p 41.25p 41.50p 1248307
14/12/2017 41.00p 42.50p 41.00p 42.50p 245813
13/12/2017 43.50p 43.50p 41.50p 42.25p 275883
12/12/2017 43.00p 43.00p 41.48p 42.00p 303918
11/12/2017 41.50p 42.03p 41.00p 41.75p 558082
08/12/2017 43.50p 43.50p 41.50p 41.75p 206144
07/12/2017 42.50p 42.55p 41.62p 42.50p 690481
06/12/2017 43.00p 43.00p 41.00p 41.50p 160256
05/12/2017 43.00p 43.00p 41.25p 42.00p 178858
04/12/2017 44.00p 44.00p 41.50p 41.50p 430171
01/12/2017 41.00p 43.25p 41.00p 42.75p 1749813
30/11/2017 41.00p 43.00p 41.00p 43.00p 981753
29/11/2017 43.00p 43.00p 41.75p 42.00p 472400
28/11/2017 42.00p 42.75p 41.26p 42.00p 758966
27/11/2017 41.25p 42.25p 41.25p 42.00p 593708
24/11/2017 41.50p 41.75p 40.86p 41.75p 118959
23/11/2017 42.00p 42.00p 40.55p 41.50p 341267
22/11/2017 43.00p 43.00p 40.58p 41.00p 686757
21/11/2017 43.00p 43.00p 41.00p 41.50p 566453
20/11/2017 42.75p 43.00p 42.00p 42.00p 596865
17/11/2017 42.25p 42.75p 40.25p 42.75p 1842985
16/11/2017 40.00p 41.25p 38.98p 41.25p 2864414
15/11/2017 38.00p 39.75p 38.00p 38.75p 2141277
14/11/2017 38.50p 39.50p 36.50p 36.50p 1093516
13/11/2017 37.75p 39.25p 37.63p 38.50p 186701
10/11/2017 38.25p 39.07p 37.13p 38.50p 830012
09/11/2017 39.25p 39.50p 38.25p 38.25p 529275
08/11/2017 39.00p 40.25p 39.00p 39.50p 168983
07/11/2017 39.75p 40.25p 39.25p 39.75p 421846
06/11/2017 41.00p 41.05p 38.75p 38.75p 723411
03/11/2017 38.25p 41.00p 38.25p 41.00p 441660
02/11/2017 39.00p 39.75p 39.00p 39.75p 152856
01/11/2017 39.75p 39.75p 38.74p 39.00p 593264
31/10/2017 40.50p 40.50p 39.25p 39.25p 461659
30/10/2017 40.00p 40.25p 39.25p 40.25p 631658
27/10/2017 41.00p 41.00p 38.87p 39.25p 1240461
26/10/2017 38.75p 40.00p 38.75p 39.75p 516964
25/10/2017 39.50p 40.00p 38.75p 38.75p 714037
24/10/2017 40.00p 40.00p 39.50p 40.00p 230393
23/10/2017 40.00p 40.00p 39.50p 39.50p 270629
20/10/2017 40.00p 40.00p 39.20p 40.00p 193118
19/10/2017 39.75p 40.06p 38.76p 39.75p 934116
18/10/2017 39.00p 39.99p 38.00p 39.75p 609424
17/10/2017 39.00p 39.10p 38.00p 38.00p 254286
16/10/2017 39.25p 39.50p 38.71p 39.00p 443344
13/10/2017 39.50p 39.50p 38.75p 39.50p 326938
12/10/2017 38.50p 39.75p 38.50p 39.75p 91994
11/10/2017 39.00p 40.75p 39.00p 40.00p 149104
10/10/2017 40.75p 40.75p 39.00p 39.25p 159810
09/10/2017 39.00p 39.50p 38.50p 39.00p 205269
06/10/2017 39.00p 40.25p 39.00p 39.00p 509936
05/10/2017 40.50p 40.50p 38.50p 38.50p 1131243
04/10/2017 40.00p 40.75p 39.50p 40.75p 221923
03/10/2017 42.00p 42.00p 39.50p 40.50p 281217
02/10/2017 41.00p 41.50p 40.75p 41.00p 205368
29/09/2017 40.25p 42.00p 40.25p 42.00p 281941
28/09/2017 41.00p 41.00p 40.00p 40.25p 259795
27/09/2017 40.50p 40.75p 40.00p 40.00p 104096
26/09/2017 40.50p 40.75p 40.00p 40.00p 86883
25/09/2017 42.00p 42.00p 40.00p 40.00p 68214
22/09/2017 40.50p 40.50p 40.00p 40.00p 212964
21/09/2017 39.50p 40.25p 39.50p 40.25p 80586
20/09/2017 40.50p 40.50p 40.00p 40.00p 134625
19/09/2017 41.00p 41.00p 39.75p 40.00p 255812
18/09/2017 40.75p 40.75p 40.50p 40.50p 74472
15/09/2017 41.00p 41.25p 40.50p 40.50p 846030
14/09/2017 42.00p 42.00p 40.50p 41.50p 125920
13/09/2017 42.00p 42.00p 40.00p 40.00p 503027
12/09/2017 42.00p 42.00p 40.75p 42.00p 127755
11/09/2017 41.00p 41.75p 40.00p 40.75p 345432
08/09/2017 42.00p 42.00p 40.50p 40.50p 359154
07/09/2017 40.50p 42.00p 40.50p 41.50p 184173
06/09/2017 41.50p 41.50p 40.00p 40.75p 498779
05/09/2017 40.50p 40.50p 40.00p 40.00p 325021
04/09/2017 39.50p 40.50p 39.50p 39.75p 339735
01/09/2017 41.50p 41.50p 39.75p 39.75p 299336
31/08/2017 40.25p 41.50p 40.25p 41.50p 347734
30/08/2017 40.00p 40.50p 39.25p 39.50p 311568
29/08/2017 39.75p 40.00p 39.50p 39.75p 464503
25/08/2017 40.50p 40.75p 39.75p 40.00p 669052
24/08/2017 40.50p 40.75p 39.75p 40.25p 799992
23/08/2017 38.00p 40.25p 38.00p 40.00p 381737
22/08/2017 39.50p 40.25p 38.50p 39.50p 387370
21/08/2017 39.00p 39.50p 38.75p 38.75p 156441
18/08/2017 39.50p 39.50p 38.50p 38.50p 601261
17/08/2017 40.50p 40.50p 39.00p 39.50p 208454
16/08/2017 40.00p 40.25p 39.75p 40.00p 134009
15/08/2017 39.75p 40.00p 39.00p 39.25p 188101
14/08/2017 39.50p 40.00p 39.00p 39.75p 109546
11/08/2017 39.25p 40.25p 38.25p 39.50p 518512
10/08/2017 39.50p 39.50p 39.25p 39.25p 133227
09/08/2017 40.25p 40.25p 39.25p 39.75p 126726
08/08/2017 39.75p 40.00p 39.50p 39.50p 109926
07/08/2017 39.00p 40.00p 38.75p 39.25p 281954
04/08/2017 38.25p 39.50p 38.25p 39.00p 257146
03/08/2017 39.25p 40.00p 38.75p 39.50p 281996
02/08/2017 38.75p 39.25p 38.50p 38.75p 170420
01/08/2017 40.25p 40.25p 38.25p 38.75p 314957
31/07/2017 40.00p 40.00p 38.50p 39.25p 349198
28/07/2017 40.50p 40.50p 38.75p 39.25p 305655
27/07/2017 40.50p 40.50p 39.50p 39.50p 399355
26/07/2017 39.75p 39.75p 39.25p 39.50p 412173
25/07/2017 39.00p 40.00p 39.00p 39.75p 161236
24/07/2017 39.00p 40.00p 38.50p 40.00p 503317
21/07/2017 40.25p 40.50p 39.25p 40.50p 375762
20/07/2017 39.50p 40.25p 39.00p 40.00p 922441
19/07/2017 40.25p 40.75p 38.75p 38.75p 868346
18/07/2017 40.00p 40.25p 39.00p 40.00p 170285
17/07/2017 40.00p 40.00p 38.75p 39.50p 352563
14/07/2017 39.00p 39.75p 38.50p 39.50p 574038
13/07/2017 41.00p 41.00p 39.00p 39.50p 337147
12/07/2017 41.00p 41.00p 39.25p 39.50p 232958
11/07/2017 42.00p 42.00p 39.50p 39.75p 333397
10/07/2017 42.00p 42.00p 40.25p 40.50p 327806
07/07/2017 42.00p 42.00p 41.00p 41.75p 279647
06/07/2017 41.00p 42.00p 40.00p 42.00p 240486
05/07/2017 42.00p 42.00p 40.75p 41.00p 422689
04/07/2017 41.00p 41.00p 40.25p 40.75p 238442
03/07/2017 42.00p 42.00p 40.00p 40.00p 334819
30/06/2017 40.00p 41.00p 39.50p 40.50p 1132146
29/06/2017 41.00p 43.50p 39.00p 39.75p 3860318
28/06/2017 39.75p 40.00p 38.50p 40.00p 537981
27/06/2017 39.00p 39.75p 38.50p 38.75p 393707
26/06/2017 39.50p 39.50p 38.00p 38.00p 303673
23/06/2017 40.00p 40.00p 38.75p 39.75p 496517
22/06/2017 40.00p 40.00p 38.75p 39.00p 514205
21/06/2017 39.00p 40.25p 39.00p 40.25p 281997
20/06/2017 40.75p 41.25p 39.75p 39.75p 377751
19/06/2017 40.75p 41.50p 40.50p 40.50p 316179
16/06/2017 40.25p 40.75p 40.25p 40.50p 1188483
15/06/2017 39.50p 40.50p 39.50p 40.00p 831788
14/06/2017 41.00p 41.00p 39.71p 40.00p 506129
13/06/2017 41.00p 41.50p 39.75p 40.50p 692775
12/06/2017 40.75p 41.65p 39.50p 39.50p 738708
09/06/2017 41.00p 41.50p 40.25p 40.50p 545913
08/06/2017 40.00p 41.75p 40.00p 41.50p 1084066
07/06/2017 40.25p 41.75p 40.00p 40.75p 1451650
06/06/2017 41.00p 41.25p 40.25p 41.00p 1525749
05/06/2017 40.25p 42.00p 40.25p 41.25p 1426567
02/06/2017 40.00p 41.75p 40.00p 41.00p 482408
01/06/2017 41.50p 42.09p 40.44p 40.50p 908745
31/05/2017 41.00p 41.00p 40.22p 40.75p 2648346

*Close Price adjusted for both dividends and splits