Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/07/2012 57.98p 58.31p 57.16p 57.98p 972347
03/07/2012 57.98p 58.24p 56.67p 57.65p 1122728
02/07/2012 56.83p 58.63p 55.36p 57.49p 2237270
29/06/2012 56.67p 56.67p 55.77p 56.01p 1174664
28/06/2012 57.65p 57.65p 55.36p 56.18p 919724
27/06/2012 57.65p 58.14p 55.68p 57.16p 944761
26/06/2012 59.45p 60.93p 56.83p 56.99p 868568
25/06/2012 62.89p 63.56p 58.63p 58.96p 2672458
22/06/2012 60.60p 64.53p 60.43p 63.55p 1620922
21/06/2012 62.40p 63.53p 60.98p 61.58p 1442785
20/06/2012 57.32p 63.71p 57.18p 63.71p 2409670
19/06/2012 57.98p 58.96p 56.50p 58.14p 1586003
18/06/2012 59.12p 60.11p 54.87p 58.80p 2442288
15/06/2012 53.06p 60.43p 53.06p 57.32p 7260446
14/06/2012 56.50p 56.50p 52.41p 52.41p 2091162
13/06/2012 59.29p 61.25p 54.87p 55.85p 2829803
12/06/2012 56.99p 60.93p 49.62p 59.62p 7929037
11/06/2012 58.31p 60.44p 56.34p 56.50p 2739872
08/06/2012 63.38p 63.38p 55.68p 56.01p 4863678
07/06/2012 66.49p 66.49p 62.45p 63.05p 2250591
06/06/2012 66.99p 68.95p 63.56p 66.33p 2697113
01/06/2012 72.39p 72.55p 66.38p 66.99p 2712657
31/05/2012 74.19p 75.86p 70.36p 71.41p 2173810
30/05/2012 77.30p 78.61p 74.52p 74.68p 1254699
29/05/2012 75.34p 78.45p 73.23p 78.29p 1495880
28/05/2012 78.61p 78.82p 74.36p 74.52p 1055787
25/05/2012 79.27p 80.58p 75.48p 75.99p 1603082
24/05/2012 80.74p 84.18p 77.63p 78.78p 1589856
23/05/2012 84.18p 84.67p 79.11p 80.58p 2008543
22/05/2012 74.68p 85.49p 74.00p 85.33p 2717868
21/05/2012 71.74p 75.12p 68.00p 73.86p 5120568
18/05/2012 77.96p 78.09p 70.75p 71.08p 4398655
17/05/2012 83.53p 83.53p 77.02p 78.78p 2592353
16/05/2012 84.02p 85.16p 72.39p 82.87p 6034973
15/05/2012 87.95p 91.55p 84.35p 85.00p 1955603
14/05/2012 86.48p 88.44p 83.85p 87.95p 3340922
11/05/2012 88.60p 90.08p 86.65p 87.79p 1260990
10/05/2012 90.41p 90.41p 86.30p 88.44p 2125068
09/05/2012 90.90p 92.78p 86.48p 90.24p 2751048
08/05/2012 95.97p 98.23p 87.46p 93.03p 4100615
04/05/2012 97.45p 99.90p 101.50p 96.30p 2427354
03/05/2012 104.82p 105.80p 99.90p 101.54p 980710
02/05/2012 108.09p 108.09p 103.18p 103.18p 1128127
01/05/2012 108.09p 108.09p 104.82p 106.46p 1726374
30/04/2012 108.09p 109.73p 103.18p 106.46p 1662527
27/04/2012 103.18p 108.09p 102.53p 108.09p 1308339
26/04/2012 103.18p 109.73p 102.20p 103.18p 1732924
25/04/2012 109.73p 113.01p 101.54p 103.18p 3008154
24/04/2012 109.73p 111.37p 108.09p 108.09p 1690759
23/04/2012 109.73p 111.43p 106.46p 108.09p 2916052
20/04/2012 108.09p 111.57p 108.09p 109.73p 1703168
19/04/2012 113.01p 113.50p 106.46p 109.73p 3467883
18/04/2012 111.37p 114.64p 109.73p 111.37p 4128648
17/04/2012 108.09p 113.01p 106.78p 111.37p 2316033
16/04/2012 98.27p 109.73p 98.12p 108.09p 2572351
13/04/2012 96.63p 99.90p 96.63p 98.27p 1310433
12/04/2012 98.27p 99.90p 96.63p 98.27p 1743051
11/04/2012 98.27p 99.17p 94.34p 98.27p 3663830
10/04/2012 99.90p 101.54p 94.99p 98.27p 4086940
05/04/2012 108.09p 108.09p 99.90p 99.90p 3391636
04/04/2012 108.09p 110.39p 103.95p 106.46p 2738924
03/04/2012 113.01p 113.01p 106.46p 109.73p 2505173
02/04/2012 108.09p 114.64p 106.46p 111.37p 4430892
30/03/2012 113.01p 114.64p 104.82p 106.46p 4470070
29/03/2012 116.28p 117.92p 108.83p 111.37p 5407739
28/03/2012 111.37p 121.20p 108.09p 117.92p 9255621
27/03/2012 101.54p 114.32p 100.20p 111.37p 9629585
26/03/2012 86.80p 99.90p 85.16p 99.90p 9460540
23/03/2012 76.98p 86.80p 76.98p 86.80p 8417925
22/03/2012 80.25p 81.89p 76.98p 76.98p 4036733
21/03/2012 78.61p 85.16p 76.98p 81.89p 7280304
20/03/2012 75.34p 78.61p 72.06p 78.61p 4405213
19/03/2012 80.25p 81.89p 72.39p 75.34p 5407120
16/03/2012 78.61p 78.61p 74.58p 78.61p 2309465
15/03/2012 76.98p 78.61p 73.70p 78.61p 2415866
14/03/2012 75.34p 76.98p 75.34p 76.98p 1691211
13/03/2012 78.61p 81.20p 74.67p 75.34p 4610632
12/03/2012 73.70p 80.54p 72.06p 78.61p 3359268
09/03/2012 72.06p 75.53p 72.06p 75.34p 1395413
08/03/2012 70.42p 73.70p 69.44p 73.70p 2474713
07/03/2012 70.42p 72.06p 65.51p 70.42p 3095778
06/03/2012 73.70p 74.83p 70.67p 72.06p 3161386
05/03/2012 76.98p 76.98p 72.06p 72.06p 2660604
02/03/2012 75.34p 78.61p 74.85p 75.34p 2209602
01/03/2012 76.98p 78.61p 73.70p 75.34p 2018908
29/02/2012 75.34p 78.61p 75.13p 76.98p 1671547
28/02/2012 76.98p 78.61p 74.03p 76.98p 2558361
27/02/2012 75.34p 81.20p 75.34p 78.61p 3620138
24/02/2012 73.70p 76.98p 72.06p 73.70p 1597819
23/02/2012 73.70p 77.04p 72.06p 72.06p 2563992
22/02/2012 78.61p 78.98p 73.70p 73.70p 2230763
21/02/2012 78.61p 78.61p 73.73p 78.61p 2548040
20/02/2012 72.06p 78.61p 72.06p 78.61p 2945619
17/02/2012 75.34p 75.34p 70.42p 72.06p 2126439
16/02/2012 75.34p 75.34p 68.95p 73.70p 2423430
15/02/2012 75.34p 76.98p 72.06p 73.70p 921686
14/02/2012 76.98p 76.98p 72.06p 75.34p 1441240
13/02/2012 72.06p 78.61p 72.06p 76.98p 1524348
10/02/2012 75.34p 75.34p 70.42p 72.06p 1769860
09/02/2012 75.34p 78.55p 71.82p 75.34p 3885388
08/02/2012 67.15p 72.06p 67.15p 72.06p 2718964
07/02/2012 70.42p 70.42p 64.53p 68.79p 2809817
06/02/2012 76.98p 80.25p 60.93p 68.79p 11992617
03/02/2012 83.53p 85.16p 76.98p 78.61p 3919965
02/02/2012 85.16p 86.80p 76.98p 81.89p 5025432
01/02/2012 80.25p 86.56p 78.61p 83.53p 5638188
31/01/2012 72.06p 88.44p 70.42p 78.61p 11883030
30/01/2012 68.79p 75.34p 65.52p 72.06p 4782081
27/01/2012 65.05p 67.15p 62.24p 65.51p 3422258
26/01/2012 62.76p 69.97p 60.27p 65.51p 7637122
25/01/2012 57.65p 72.06p 52.10p 62.24p 13909635
24/01/2012 51.16p 58.89p 50.44p 58.50p 6084556
23/01/2012 50.38p 52.41p 48.15p 52.08p 2143386
20/01/2012 53.52p 54.37p 46.00p 50.44p 4398926
19/01/2012 45.86p 54.18p 44.74p 51.75p 8741541
18/01/2012 41.34p 45.79p 41.27p 45.79p 3097814
17/01/2012 39.31p 44.48p 38.65p 41.73p 10068461
16/01/2012 38.26p 38.26p 34.72p 37.60p 1229808
13/01/2012 37.34p 37.34p 35.26p 36.82p 892677
12/01/2012 37.34p 38.55p 35.38p 36.62p 1692696
11/01/2012 38.59p 38.59p 37.34p 38.00p 549094
10/01/2012 37.87p 38.60p 34.13p 38.26p 1092758
09/01/2012 37.28p 37.47p 33.71p 37.47p 1236320
06/01/2012 37.41p 38.32p 32.82p 34.39p 1736116
05/01/2012 37.14p 38.49p 37.08p 37.28p 923050
04/01/2012 39.11p 39.24p 37.34p 37.67p 874368
03/01/2012 39.31p 39.31p 38.00p 38.98p 1003347
30/12/2011 39.24p 39.24p 37.67p 38.06p 467904
29/12/2011 38.39p 39.18p 37.01p 38.59p 680088
28/12/2011 39.31p 39.31p 36.69p 38.59p 605940
23/12/2011 38.26p 38.85p 36.90p 38.85p 684658
22/12/2011 38.32p 38.52p 36.69p 37.47p 980004
21/12/2011 37.87p 38.59p 37.34p 37.80p 699153
20/12/2011 37.34p 39.18p 37.01p 37.14p 1389634
19/12/2011 39.90p 39.90p 37.34p 38.98p 1555394
16/12/2011 38.00p 41.27p 37.52p 38.98p 5299856
15/12/2011 37.08p 39.96p 37.08p 37.47p 1176930
14/12/2011 37.37p 40.55p 37.34p 38.09p 1321329
13/12/2011 38.00p 40.62p 34.41p 38.46p 1228351
12/12/2011 38.52p 39.31p 37.67p 38.82p 1754512
09/12/2011 37.34p 40.13p 37.14p 38.49p 2749350
08/12/2011 37.93p 40.26p 37.34p 37.54p 2949040
07/12/2011 37.93p 39.63p 36.75p 37.37p 1870647
06/12/2011 36.36p 39.31p 36.03p 37.77p 1929416
05/12/2011 35.18p 40.55p 34.67p 36.69p 3112474
02/12/2011 37.18p 39.31p 34.09p 35.97p 3383066
01/12/2011 39.31p 41.93p 34.72p 36.00p 5108343
30/11/2011 34.39p 41.93p 33.74p 38.42p 11045869
29/11/2011 31.28p 35.41p 30.79p 34.52p 3425023
28/11/2011 31.10p 34.03p 29.48p 31.12p 3769706
25/11/2011 29.81p 34.07p 29.61p 30.95p 3358726
24/11/2011 28.91p 31.77p 27.84p 29.71p 2376490
23/11/2011 31.17p 33.41p 27.97p 29.15p 3011012
22/11/2011 34.00p 36.69p 31.12p 31.45p 3681507
21/11/2011 34.07p 39.08p 33.02p 34.00p 3236099
18/11/2011 29.75p 38.20p 29.49p 34.07p 6232552
17/11/2011 31.25p 32.43p 27.86p 29.54p 2771582
16/11/2011 32.10p 35.05p 30.14p 31.12p 2885284
15/11/2011 37.60p 38.98p 31.14p 31.97p 6117968
14/11/2011 42.58p 49.13p 29.48p 37.60p 24007940
11/11/2011 31.39p 48.35p 30.05p 42.19p 19253082
10/11/2011 26.68p 31.09p 25.78p 30.07p 6647314
09/11/2011 25.46p 28.66p 23.94p 26.32p 1599662
08/11/2011 24.89p 26.03p 23.85p 24.97p 1621763
07/11/2011 26.20p 27.57p 22.93p 24.23p 3023917
04/11/2011 21.44p 23.41p 20.64p 22.04p 1794297
03/11/2011 21.73p 22.31p 19.72p 21.55p 2979549
02/11/2011 24.04p 25.94p 20.29p 22.38p 4015372
01/11/2011 25.55p 26.20p 22.93p 24.04p 4684799
31/10/2011 26.20p 29.35p 25.22p 25.85p 2884069
28/10/2011 26.32p 28.10p 25.56p 26.14p 2255670
27/10/2011 26.05p 27.80p 25.77p 26.26p 1576990
26/10/2011 28.17p 28.17p 25.55p 26.41p 1547778
25/10/2011 26.86p 29.48p 26.20p 26.95p 1475495
24/10/2011 27.44p 29.16p 26.21p 26.91p 1915266
21/10/2011 26.11p 27.91p 26.11p 26.96p 1935214
20/10/2011 27.56p 29.34p 25.55p 26.08p 4352120
19/10/2011 28.76p 30.57p 27.58p 28.01p 1775365
18/10/2011 31.45p 31.45p 26.85p 28.53p 3077422
17/10/2011 30.50p 33.87p 29.41p 31.35p 4148814
14/10/2011 28.17p 31.42p 24.89p 29.48p 5818338
13/10/2011 24.57p 28.21p 23.10p 27.25p 9490430
12/10/2011 30.46p 32.76p 24.11p 24.79p 11691132
11/10/2011 32.76p 35.38p 30.80p 30.98p 6507328
10/10/2011 39.31p 45.73p 32.76p 33.35p 9499243
07/10/2011 42.62p 49.13p 36.82p 38.00p 18409492
06/10/2011 60.86p 67.48p 59.03p 65.51p 1851232
05/10/2011 63.81p 64.79p 59.88p 62.43p 232760
04/10/2011 63.22p 66.36p 57.28p 61.38p 1303232
03/10/2011 67.35p 68.07p 64.56p 64.66p 619496
30/09/2011 66.56p 68.39p 62.24p 67.67p 1094412
29/09/2011 67.48p 69.59p 65.84p 66.17p 596893
28/09/2011 67.15p 69.90p 66.56p 68.52p 581117
27/09/2011 69.44p 72.46p 66.62p 68.46p 1076434
26/09/2011 71.73p 73.90p 65.58p 67.21p 1354160
23/09/2011 74.88p 77.63p 69.51p 71.15p 899012
22/09/2011 79.92p 83.57p 70.88p 73.18p 853492
21/09/2011 81.23p 83.40p 79.60p 83.07p 593050
20/09/2011 80.91p 83.92p 79.28p 80.05p 697766
19/09/2011 83.20p 89.23p 79.73p 80.58p 610694

*Close Price adjusted for both dividends and splits