Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/05/2024 167.00p 176.60p 161.80p 176.20p 1676429
16/05/2024 169.00p 174.80p 162.60p 170.00p 4224180
15/05/2024 161.00p 168.60p 161.00p 168.60p 1462653
14/05/2024 158.80p 167.80p 157.83p 165.00p 663629
13/05/2024 167.00p 169.60p 162.00p 167.00p 616002
10/05/2024 167.60p 167.60p 165.60p 166.60p 1259824
09/05/2024 165.00p 167.60p 165.00p 167.00p 671383
08/05/2024 165.00p 168.60p 162.60p 167.00p 1721120
07/05/2024 162.00p 166.60p 162.00p 165.00p 1065111
03/05/2024 159.80p 168.60p 159.80p 161.40p 965821
02/05/2024 165.00p 165.00p 155.55p 162.60p 1174048
01/05/2024 161.60p 164.80p 160.00p 160.00p 1099638
30/04/2024 169.00p 170.80p 161.80p 161.80p 1949601
29/04/2024 155.40p 162.53p 154.00p 162.20p 803116
26/04/2024 157.00p 159.80p 154.40p 159.80p 515266
25/04/2024 152.80p 158.00p 145.60p 155.80p 1261106
24/04/2024 152.00p 156.40p 152.00p 156.20p 413901
23/04/2024 153.20p 156.20p 147.23p 156.20p 2930297
22/04/2024 151.00p 153.60p 140.20p 153.60p 812681
19/04/2024 148.60p 150.60p 146.60p 149.80p 226491
18/04/2024 151.00p 154.40p 142.40p 149.60p 481475
17/04/2024 144.40p 148.76p 143.80p 145.40p 1516207
16/04/2024 146.60p 150.80p 144.80p 145.40p 348936
15/04/2024 151.00p 151.00p 146.80p 148.80p 970635
12/04/2024 151.00p 151.00p 146.00p 147.60p 1911946
11/04/2024 146.80p 153.00p 145.20p 147.00p 1578646
10/04/2024 146.80p 154.40p 145.60p 146.60p 1053769
09/04/2024 142.00p 148.42p 142.00p 146.00p 474256
08/04/2024 146.80p 157.80p 146.20p 147.00p 420881
05/04/2024 145.80p 148.00p 145.80p 147.00p 412360
04/04/2024 146.00p 150.60p 141.20p 146.80p 397954
03/04/2024 148.20p 150.40p 147.28p 147.40p 750981
02/04/2024 151.00p 153.80p 142.40p 148.00p 740359
28/03/2024 149.20p 151.40p 149.00p 149.40p 446910
27/03/2024 149.60p 155.00p 142.40p 150.00p 713112
26/03/2024 147.20p 150.60p 144.40p 149.20p 438169
25/03/2024 150.20p 151.80p 147.00p 147.60p 466569
22/03/2024 151.20p 151.20p 148.80p 148.80p 680031
21/03/2024 155.00p 155.00p 150.20p 150.20p 2532910
20/03/2024 151.00p 151.00p 149.80p 151.00p 615525
19/03/2024 151.00p 151.60p 149.00p 149.80p 730362
18/03/2024 152.00p 152.00p 150.40p 150.60p 494342
15/03/2024 150.00p 152.40p 150.00p 151.20p 5178773
14/03/2024 154.80p 154.80p 150.80p 150.80p 707631
13/03/2024 153.80p 155.00p 150.00p 153.20p 998772
12/03/2024 155.00p 155.00p 153.00p 153.80p 507000
11/03/2024 154.40p 159.40p 150.00p 154.20p 1374876
08/03/2024 155.00p 156.40p 152.50p 154.00p 841176
07/03/2024 156.80p 159.00p 150.00p 155.80p 1441700
06/03/2024 150.00p 160.00p 148.00p 154.80p 4183970
05/03/2024 137.80p 139.40p 137.80p 138.80p 327432
04/03/2024 135.20p 140.20p 135.00p 138.40p 622887
01/03/2024 139.00p 139.40p 137.00p 138.20p 677358
29/02/2024 135.40p 142.80p 134.82p 137.80p 730204
28/02/2024 137.80p 142.00p 137.80p 138.80p 2177432
27/02/2024 139.40p 142.80p 137.60p 140.00p 1658963
26/02/2024 139.40p 142.20p 133.80p 140.00p 976280
23/02/2024 141.40p 142.80p 139.40p 140.00p 729058
22/02/2024 140.20p 142.80p 139.60p 141.60p 585273
21/02/2024 140.00p 142.80p 138.20p 140.60p 295013
20/02/2024 140.40p 141.00p 139.75p 140.20p 268388
19/02/2024 137.00p 141.00p 136.00p 141.00p 1078874
16/02/2024 139.00p 141.20p 137.20p 140.20p 1193635
15/02/2024 142.00p 142.00p 138.80p 140.00p 511513
14/02/2024 138.00p 140.60p 137.44p 139.80p 1099017
13/02/2024 133.40p 141.20p 133.40p 138.60p 1869529
12/02/2024 138.40p 141.20p 136.60p 139.80p 1297223
09/02/2024 138.00p 141.00p 138.00p 139.00p 511726
08/02/2024 137.40p 142.80p 137.00p 138.40p 446401
07/02/2024 137.00p 142.80p 136.00p 138.40p 664921
06/02/2024 137.60p 139.80p 136.00p 138.20p 791451
05/02/2024 138.00p 142.20p 136.80p 136.80p 398326
02/02/2024 143.00p 143.00p 137.40p 137.60p 789235
01/02/2024 140.80p 142.80p 138.20p 138.20p 3401624
31/01/2024 140.00p 143.00p 140.00p 142.20p 939990
30/01/2024 142.60p 143.00p 140.50p 142.60p 424449
29/01/2024 142.80p 143.59p 137.20p 142.00p 196398
26/01/2024 144.00p 144.00p 133.80p 142.80p 498267
25/01/2024 138.40p 141.80p 137.73p 141.00p 588113
24/01/2024 144.00p 144.00p 138.60p 139.80p 494507
23/01/2024 142.60p 143.40p 139.20p 140.00p 1605717
22/01/2024 139.60p 142.00p 138.60p 140.20p 1072962
19/01/2024 136.00p 140.20p 129.60p 139.20p 1151531
18/01/2024 137.40p 140.40p 136.60p 139.00p 951537
17/01/2024 139.40p 139.40p 133.20p 138.40p 1236031
16/01/2024 136.00p 140.00p 135.08p 139.20p 1921416
15/01/2024 139.00p 139.00p 133.40p 138.00p 599062
12/01/2024 139.00p 139.00p 133.50p 136.20p 2260999
11/01/2024 136.80p 138.00p 134.00p 134.00p 752598
10/01/2024 138.20p 139.00p 135.00p 136.40p 398690
09/01/2024 136.00p 138.80p 134.40p 135.00p 178406
08/01/2024 132.00p 135.80p 132.00p 135.20p 252441
05/01/2024 132.80p 138.80p 132.60p 134.20p 336780
04/01/2024 133.00p 133.60p 130.80p 133.60p 2870223
03/01/2024 131.60p 136.80p 131.60p 133.20p 977886
02/01/2024 131.60p 137.40p 131.60p 135.00p 278685
29/12/2023 135.20p 136.60p 129.80p 135.60p 87113
28/12/2023 138.00p 140.00p 135.08p 136.60p 197099
27/12/2023 135.60p 139.80p 131.40p 136.80p 507203
22/12/2023 132.40p 136.40p 130.40p 136.20p 343604
21/12/2023 132.60p 136.20p 132.40p 135.60p 617752
20/12/2023 137.00p 137.00p 132.80p 134.80p 731188
19/12/2023 132.40p 133.40p 130.82p 132.00p 402144
18/12/2023 129.20p 135.80p 127.20p 132.40p 394341
15/12/2023 132.60p 134.20p 130.24p 131.80p 1396226
14/12/2023 134.20p 136.00p 132.20p 132.20p 571173
13/12/2023 133.00p 135.00p 131.20p 132.40p 851785
12/12/2023 131.60p 133.20p 130.00p 131.60p 1972782
11/12/2023 129.00p 131.40p 129.00p 131.20p 475109
08/12/2023 130.60p 131.60p 129.90p 130.60p 332559
07/12/2023 130.60p 131.00p 130.00p 130.60p 301981
06/12/2023 127.00p 132.60p 127.00p 131.00p 328682
05/12/2023 129.80p 131.53p 127.58p 130.60p 430854
04/12/2023 129.60p 131.60p 128.00p 129.20p 815255
01/12/2023 127.00p 133.00p 127.00p 129.60p 395139
30/11/2023 132.00p 132.00p 128.40p 128.40p 1142152
29/11/2023 132.00p 132.00p 127.80p 130.00p 432365
28/11/2023 130.00p 132.80p 127.20p 128.80p 895579
27/11/2023 129.00p 129.60p 128.00p 128.00p 345886
24/11/2023 130.20p 133.00p 128.20p 129.00p 246492
23/11/2023 130.80p 130.80p 127.40p 129.60p 335544
22/11/2023 129.60p 130.60p 127.70p 128.60p 517231
21/11/2023 129.20p 131.20p 129.00p 129.40p 252209
20/11/2023 134.40p 136.20p 129.00p 129.80p 485572
17/11/2023 133.40p 135.80p 132.60p 134.20p 1387919
16/11/2023 134.00p 137.80p 132.00p 132.20p 1021563
15/11/2023 131.40p 133.60p 130.23p 131.00p 1172217
14/11/2023 130.00p 131.00p 127.72p 131.00p 1737569
13/11/2023 126.80p 129.60p 126.80p 129.60p 862936
10/11/2023 125.00p 128.40p 125.00p 126.60p 565109
09/11/2023 125.60p 129.00p 123.00p 129.00p 2392034
08/11/2023 119.00p 125.00p 119.00p 124.40p 1313717
07/11/2023 118.00p 122.60p 118.00p 122.20p 303521
06/11/2023 122.00p 123.00p 119.23p 121.40p 359454
03/11/2023 121.60p 124.00p 118.80p 121.40p 341278
02/11/2023 118.80p 121.80p 117.20p 120.60p 724973
01/11/2023 118.00p 118.80p 115.40p 117.40p 727750
31/10/2023 118.00p 118.60p 116.80p 117.20p 879054
30/10/2023 115.60p 119.40p 114.00p 116.80p 533978
27/10/2023 113.00p 116.60p 111.80p 113.20p 524923
26/10/2023 114.80p 117.22p 114.60p 114.80p 785783
25/10/2023 115.00p 115.80p 114.00p 115.80p 363291
24/10/2023 114.00p 116.00p 114.00p 114.60p 323665
23/10/2023 114.40p 115.60p 114.00p 114.80p 321990
20/10/2023 113.80p 115.20p 113.60p 115.20p 376656
19/10/2023 114.80p 119.00p 111.50p 114.20p 278513
18/10/2023 121.20p 121.20p 114.20p 114.60p 238421
17/10/2023 115.40p 118.80p 114.80p 116.00p 410446
16/10/2023 119.60p 119.60p 114.20p 114.40p 370809
13/10/2023 117.00p 121.80p 114.20p 114.60p 594578
12/10/2023 116.80p 119.80p 116.00p 116.00p 221703
11/10/2023 117.40p 119.00p 116.20p 117.00p 326002
10/10/2023 117.80p 119.20p 116.80p 116.80p 259473
09/10/2023 116.40p 117.00p 115.40p 116.80p 255263
06/10/2023 116.20p 119.80p 115.00p 115.40p 511490
05/10/2023 116.00p 119.80p 115.80p 116.20p 331878
04/10/2023 115.00p 117.20p 114.00p 116.00p 432412
03/10/2023 122.00p 122.00p 115.40p 115.40p 409853
02/10/2023 119.00p 121.00p 117.00p 117.40p 703209
29/09/2023 115.80p 121.20p 115.00p 120.00p 808206
28/09/2023 117.00p 120.20p 115.20p 115.40p 545838
27/09/2023 119.80p 120.40p 116.60p 118.40p 453433
26/09/2023 119.40p 120.60p 119.20p 120.20p 302292
25/09/2023 119.20p 119.80p 117.14p 119.80p 385920
22/09/2023 119.00p 122.40p 119.00p 119.80p 702060
21/09/2023 118.20p 120.60p 118.20p 120.20p 492623
20/09/2023 119.00p 121.40p 116.60p 119.40p 434840
19/09/2023 120.40p 121.60p 118.80p 119.40p 171166
18/09/2023 119.80p 122.80p 118.80p 119.80p 276928
15/09/2023 119.00p 121.20p 118.49p 118.80p 1188811
14/09/2023 119.00p 120.00p 117.20p 120.00p 766410
13/09/2023 119.00p 119.20p 118.40p 118.80p 647020
12/09/2023 120.80p 121.80p 119.20p 119.20p 573977
11/09/2023 116.00p 121.20p 116.00p 120.20p 307246
08/09/2023 119.60p 121.60p 119.20p 119.60p 121282
07/09/2023 118.40p 122.60p 117.58p 120.00p 415118
06/09/2023 119.00p 120.20p 118.80p 119.00p 760948
05/09/2023 120.00p 121.40p 119.20p 120.20p 199511
04/09/2023 120.60p 123.60p 120.20p 120.60p 654770
01/09/2023 122.40p 123.20p 120.60p 120.60p 839036
31/08/2023 122.40p 123.60p 122.00p 123.20p 684666
30/08/2023 124.00p 124.00p 121.80p 123.20p 389905
29/08/2023 118.00p 122.60p 118.00p 121.40p 657439
25/08/2023 121.60p 122.20p 120.00p 121.00p 515023
24/08/2023 119.00p 121.46p 118.60p 121.00p 614164
23/08/2023 119.40p 119.60p 118.00p 118.20p 910925
22/08/2023 120.00p 120.00p 116.40p 118.40p 880597
21/08/2023 117.60p 119.80p 115.80p 116.20p 1101500
18/08/2023 124.00p 124.00p 116.00p 116.80p 530301
17/08/2023 125.00p 125.00p 120.60p 120.60p 688794
16/08/2023 123.40p 126.20p 122.87p 123.00p 436758
15/08/2023 122.80p 126.00p 121.80p 123.40p 321244
14/08/2023 123.00p 128.80p 121.40p 122.80p 160107
11/08/2023 122.20p 125.86p 121.76p 122.40p 1012386
10/08/2023 127.00p 127.00p 121.80p 122.20p 923858
09/08/2023 128.00p 128.00p 123.47p 124.00p 548996
08/08/2023 121.20p 126.40p 121.20p 124.60p 284748
07/08/2023 124.00p 127.80p 122.40p 125.00p 326888
04/08/2023 124.40p 125.60p 121.80p 122.40p 1397058
03/08/2023 124.00p 125.40p 122.20p 123.60p 269178

*Close Price adjusted for both dividends and splits