Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/01/2011 136.13p 148.06p 136.13p 146.09p 1716081
25/01/2011 144.06p 145.11p 134.61p 135.48p 1839679
24/01/2011 146.42p 155.79p 140.85p 142.81p 2288149
21/01/2011 137.38p 147.07p 136.33p 146.42p 1913032
20/01/2011 137.18p 137.18p 134.82p 135.94p 489490
19/01/2011 136.26p 140.19p 134.56p 137.12p 951050
18/01/2011 132.27p 136.92p 131.58p 135.74p 1126948
17/01/2011 129.39p 131.16p 127.75p 131.02p 901622
14/01/2011 129.84p 130.89p 127.68p 127.81p 844770
13/01/2011 127.22p 130.37p 125.74p 129.12p 398744
12/01/2011 129.39p 129.39p 125.00p 126.63p 666467
11/01/2011 126.04p 127.16p 125.65p 126.37p 552685
10/01/2011 127.49p 128.73p 124.73p 124.73p 455694
07/01/2011 128.27p 130.88p 128.07p 128.73p 532484
06/01/2011 131.02p 131.15p 128.07p 129.19p 390264
05/01/2011 131.02p 131.68p 128.34p 131.02p 488926
04/01/2011 128.40p 131.61p 126.35p 130.96p 1130392
31/12/2010 125.59p 128.40p 125.59p 126.31p 131650
30/12/2010 126.83p 129.19p 125.45p 127.09p 300177
29/12/2010 125.45p 134.23p 125.45p 128.66p 463683
24/12/2010 126.57p 127.75p 124.21p 126.44p 92441
23/12/2010 123.69p 127.75p 123.69p 127.75p 598447
22/12/2010 120.93p 125.02p 119.49p 123.88p 383644
21/12/2010 119.23p 122.51p 119.04p 120.41p 475886
20/12/2010 119.43p 124.99p 118.44p 118.44p 248991
17/12/2010 122.77p 124.14p 118.58p 119.89p 1029113
16/12/2010 122.83p 125.63p 122.73p 123.55p 482391
15/12/2010 124.73p 126.33p 122.74p 124.41p 426638
14/12/2010 127.29p 127.32p 125.06p 126.90p 402488
13/12/2010 125.72p 126.70p 124.47p 126.70p 497706
10/12/2010 124.67p 127.35p 124.67p 127.22p 751888
09/12/2010 123.82p 126.76p 121.47p 126.04p 1102187
08/12/2010 119.23p 123.10p 119.23p 122.51p 494425
07/12/2010 120.28p 122.51p 119.23p 120.21p 668299
06/12/2010 118.25p 120.41p 115.96p 119.56p 502868
03/12/2010 122.83p 126.17p 115.17p 118.77p 847826
02/12/2010 108.29p 122.44p 108.29p 121.59p 1823922
01/12/2010 106.13p 110.98p 104.16p 108.36p 652816
30/11/2010 108.09p 109.67p 105.87p 106.33p 598530
29/11/2010 110.91p 114.03p 108.22p 108.81p 519267
26/11/2010 110.78p 112.29p 110.78p 110.98p 101723
25/11/2010 111.83p 112.81p 110.06p 112.35p 308426
24/11/2010 113.01p 114.64p 109.29p 111.24p 613574
23/11/2010 113.07p 114.71p 112.94p 113.40p 666640
22/11/2010 112.68p 115.50p 111.76p 114.32p 808369
19/11/2010 116.48p 117.00p 109.60p 110.52p 1060449
18/11/2010 118.12p 119.56p 114.64p 115.96p 1088305
17/11/2010 115.23p 120.21p 115.05p 118.51p 762725
16/11/2010 116.81p 117.33p 113.01p 114.06p 1061054
15/11/2010 117.92p 119.10p 114.64p 117.00p 495985
12/11/2010 119.56p 120.46p 117.27p 117.59p 678251
11/11/2010 124.21p 124.41p 119.49p 120.41p 833630
10/11/2010 126.57p 126.57p 120.82p 122.83p 1454743
09/11/2010 127.75p 129.39p 125.13p 125.19p 495462
08/11/2010 125.85p 128.53p 125.57p 128.40p 1653300
05/11/2010 120.54p 126.37p 119.79p 126.17p 919290
04/11/2010 120.87p 120.87p 119.10p 119.89p 643371
03/11/2010 119.23p 120.08p 117.92p 118.90p 906271
02/11/2010 117.92p 119.43p 117.92p 119.17p 358598
01/11/2010 117.92p 122.51p 117.59p 118.64p 551569
29/10/2010 118.18p 118.18p 114.25p 115.30p 504699
28/10/2010 121.13p 121.13p 111.77p 117.92p 2096187
27/10/2010 127.35p 128.78p 120.54p 122.83p 1205728
26/10/2010 124.47p 127.75p 123.97p 126.90p 665225
25/10/2010 121.52p 126.87p 118.51p 124.73p 903211
22/10/2010 117.92p 129.06p 116.94p 121.85p 1604211
21/10/2010 114.64p 119.62p 114.64p 117.92p 1539124
20/10/2010 108.95p 116.54p 108.95p 115.10p 2552146
19/10/2010 109.60p 112.02p 107.83p 110.52p 1401335
18/10/2010 108.16p 109.91p 105.74p 107.31p 352747
15/10/2010 108.09p 110.06p 105.60p 107.77p 895568
14/10/2010 108.81p 109.73p 106.59p 106.59p 427674
13/10/2010 109.54p 111.37p 105.34p 108.03p 392143
12/10/2010 106.46p 108.75p 105.85p 108.03p 230505
11/10/2010 109.80p 111.37p 106.91p 107.11p 447622
08/10/2010 110.52p 111.30p 107.44p 108.75p 576381
07/10/2010 113.14p 113.79p 110.06p 111.04p 467324
06/10/2010 112.68p 114.58p 110.71p 111.63p 633629
05/10/2010 117.27p 118.44p 111.04p 111.37p 1223096
04/10/2010 117.92p 122.51p 115.76p 117.27p 3551520
01/10/2010 107.90p 108.40p 105.35p 106.19p 718074
30/09/2010 107.50p 109.54p 105.87p 106.59p 880894
29/09/2010 113.99p 113.99p 106.07p 106.78p 1095394
28/09/2010 112.22p 113.79p 108.11p 111.70p 635925
27/09/2010 114.45p 116.29p 110.39p 110.39p 766261
24/09/2010 115.10p 115.96p 111.37p 112.68p 664323
23/09/2010 116.94p 118.71p 111.37p 113.73p 715814
22/09/2010 120.61p 120.67p 113.01p 115.37p 769848
21/09/2010 121.72p 121.72p 118.90p 119.82p 403865
20/09/2010 119.56p 122.24p 118.84p 121.52p 323818
17/09/2010 119.89p 122.83p 118.25p 119.30p 1190997
16/09/2010 119.69p 121.13p 114.06p 118.90p 922424
15/09/2010 125.32p 126.11p 121.59p 121.65p 473337
14/09/2010 123.69p 125.04p 121.79p 123.49p 186946
13/09/2010 124.47p 126.11p 121.48p 125.06p 310487
10/09/2010 125.26p 125.26p 120.15p 123.75p 703885
09/09/2010 125.91p 127.75p 121.20p 122.31p 493014
08/09/2010 125.78p 134.30p 123.95p 126.83p 847591
07/09/2010 128.66p 130.37p 120.87p 127.88p 810940
06/09/2010 129.91p 133.32p 120.25p 129.65p 1083417
03/09/2010 113.99p 137.19p 113.14p 136.59p 2408844
02/09/2010 111.96p 113.99p 110.12p 113.47p 585050
01/09/2010 106.52p 113.92p 104.82p 110.91p 732550
31/08/2010 107.90p 108.03p 104.82p 104.82p 475737
27/08/2010 107.57p 111.25p 105.01p 107.05p 496048
26/08/2010 108.75p 110.91p 104.82p 106.46p 720155
25/08/2010 114.25p 115.23p 106.06p 108.22p 702542
24/08/2010 116.81p 119.23p 113.34p 113.92p 538718
23/08/2010 119.30p 119.82p 117.00p 118.25p 211210
20/08/2010 120.48p 120.54p 117.00p 118.25p 188452
19/08/2010 120.54p 121.20p 118.90p 119.43p 515469
18/08/2010 120.41p 122.64p 119.33p 120.48p 161955
17/08/2010 119.89p 120.42p 114.40p 119.23p 600214
16/08/2010 119.75p 121.20p 117.20p 117.20p 460263
13/08/2010 120.80p 125.19p 119.89p 121.59p 288325
12/08/2010 125.00p 125.00p 121.20p 123.62p 467269
11/08/2010 121.79p 124.34p 119.86p 124.28p 436852
10/08/2010 124.67p 126.84p 122.57p 123.42p 333827
09/08/2010 124.86p 127.29p 121.20p 126.70p 539959
06/08/2010 124.47p 127.62p 120.29p 121.59p 875033
05/08/2010 127.42p 130.11p 124.80p 125.32p 985024
04/08/2010 126.11p 130.24p 124.14p 129.32p 2869210
03/08/2010 122.24p 124.21p 117.92p 117.92p 1176549
02/08/2010 123.95p 129.25p 120.54p 121.79p 884418
30/07/2010 133.18p 134.95p 119.89p 124.41p 1117444
29/07/2010 129.91p 134.78p 129.91p 131.68p 665498
28/07/2010 136.53p 139.22p 129.06p 129.06p 790378
27/07/2010 138.69p 140.19p 134.95p 134.95p 421100
26/07/2010 140.19p 140.78p 135.02p 135.74p 513932
23/07/2010 140.85p 143.47p 137.64p 140.85p 432621
22/07/2010 142.81p 145.27p 140.65p 142.03p 591422
21/07/2010 129.32p 145.24p 129.32p 143.73p 779998
20/07/2010 129.06p 130.56p 127.03p 129.45p 442746
19/07/2010 130.83p 131.02p 128.86p 129.32p 171863
16/07/2010 132.27p 132.99p 129.71p 130.63p 325842
15/07/2010 134.69p 135.50p 132.79p 133.45p 229690
14/07/2010 137.90p 137.90p 131.74p 133.05p 251522
13/07/2010 132.01p 141.24p 127.75p 136.26p 1427584
12/07/2010 132.53p 136.85p 132.27p 135.35p 443808
09/07/2010 128.40p 134.95p 127.35p 131.68p 670946
08/07/2010 127.09p 130.11p 127.03p 129.06p 553788
07/07/2010 123.29p 125.91p 121.65p 125.19p 521149
06/07/2010 121.13p 124.86p 121.13p 123.29p 336131
05/07/2010 118.25p 123.16p 118.25p 121.59p 358546
02/07/2010 121.39p 124.21p 117.33p 118.58p 994438
01/07/2010 126.70p 127.49p 121.20p 122.31p 364852
30/06/2010 125.45p 128.73p 125.00p 125.72p 616879
29/06/2010 129.71p 132.48p 126.96p 127.75p 823410
28/06/2010 130.30p 134.30p 130.30p 133.12p 305212
25/06/2010 136.66p 137.12p 130.36p 132.40p 426415
24/06/2010 140.59p 144.13p 136.65p 137.57p 421371
23/06/2010 139.41p 144.06p 139.41p 142.49p 371936
22/06/2010 139.60p 144.13p 137.57p 143.73p 603177
21/06/2010 140.85p 146.42p 140.65p 141.57p 550014
18/06/2010 137.84p 142.81p 137.84p 142.49p 1644668
17/06/2010 140.13p 141.11p 137.70p 138.88p 363924
16/06/2010 137.05p 141.83p 136.06p 141.24p 963850
15/06/2010 132.33p 138.84p 132.22p 138.29p 643606
14/06/2010 137.57p 137.57p 131.68p 133.64p 286389
11/06/2010 132.66p 136.20p 129.39p 135.61p 546201
10/06/2010 132.01p 140.78p 129.31p 131.02p 993930
09/06/2010 130.43p 132.60p 129.61p 130.30p 430445
08/06/2010 131.42p 135.74p 129.52p 131.09p 1026140
07/06/2010 137.90p 140.75p 131.68p 131.68p 1153899
04/06/2010 148.58p 150.80p 139.93p 141.37p 737593
03/06/2010 147.40p 149.04p 145.17p 148.45p 744583
02/06/2010 144.58p 147.40p 140.98p 146.09p 589639
01/06/2010 147.40p 150.68p 141.31p 145.17p 439835
28/05/2010 148.97p 152.77p 144.65p 148.91p 1530652
27/05/2010 141.77p 146.22p 141.33p 146.22p 981038
26/05/2010 141.57p 147.34p 141.57p 142.49p 546283
25/05/2010 145.76p 149.37p 135.35p 141.11p 1083029
24/05/2010 153.95p 155.29p 148.67p 150.22p 370460
21/05/2010 145.76p 153.51p 144.78p 150.87p 2791605
20/05/2010 155.46p 155.46p 145.96p 145.96p 1237525
19/05/2010 157.23p 160.75p 151.99p 152.58p 1729898
18/05/2010 163.71p 163.71p 158.67p 158.87p 601551
17/05/2010 158.60p 163.78p 154.87p 160.50p 856319
14/05/2010 158.34p 164.37p 157.29p 163.39p 1254215
13/05/2010 158.21p 162.14p 158.21p 160.50p 493496
12/05/2010 156.97p 160.24p 153.95p 159.78p 817384
11/05/2010 157.23p 160.68p 153.69p 156.77p 887146
10/05/2010 154.48p 162.14p 150.29p 157.95p 1240699
07/05/2010 157.42p 163.78p 150.02p 150.55p 1536484
06/05/2010 170.33p 172.43p 158.80p 160.44p 1654736
05/05/2010 176.88p 182.71p 170.92p 172.69p 2272164
04/05/2010 176.23p 177.54p 170.72p 176.16p 2258609
30/04/2010 172.36p 177.50p 170.33p 171.57p 1482410
29/04/2010 174.06p 177.02p 165.09p 171.64p 2213824
28/04/2010 175.90p 180.03p 170.33p 173.80p 2136338
27/04/2010 197.91p 201.78p 173.34p 174.26p 4737242
26/04/2010 201.12p 201.57p 197.19p 197.52p 811424
23/04/2010 200.14p 201.32p 198.50p 199.02p 605904
22/04/2010 203.09p 204.72p 196.53p 199.42p 819037
21/04/2010 205.05p 206.16p 202.95p 203.09p 478082
20/04/2010 207.02p 207.02p 203.87p 205.12p 736203
19/04/2010 208.33p 208.69p 203.41p 204.59p 903417
16/04/2010 209.31p 210.16p 206.89p 208.20p 672461
15/04/2010 210.29p 212.52p 206.62p 209.31p 840178
14/04/2010 214.55p 216.65p 209.64p 210.42p 783626

*Close Price adjusted for both dividends and splits