Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/03/2017 43.50p 44.00p 42.75p 43.75p 976242
17/03/2017 42.50p 43.50p 42.25p 43.50p 1299180
16/03/2017 43.00p 43.00p 41.50p 42.50p 705525
15/03/2017 42.50p 42.94p 42.50p 42.50p 654340
14/03/2017 41.50p 42.83p 41.50p 42.50p 734748
13/03/2017 43.50p 43.50p 41.75p 42.50p 914259
10/03/2017 41.25p 43.25p 41.25p 42.50p 1758223
09/03/2017 41.50p 42.50p 41.50p 42.50p 1066452
08/03/2017 41.75p 42.75p 41.75p 42.50p 1324708
07/03/2017 42.00p 43.27p 41.75p 42.50p 1527703
06/03/2017 41.00p 42.50p 41.00p 42.00p 1588953
03/03/2017 40.25p 41.25p 39.75p 40.75p 3576283
02/03/2017 39.25p 41.06p 39.25p 40.50p 2014499
01/03/2017 40.00p 41.00p 40.00p 40.50p 3337588
28/02/2017 39.25p 40.25p 38.25p 39.50p 1364615
27/02/2017 39.25p 39.83p 38.50p 39.00p 993217
24/02/2017 38.75p 39.52p 38.50p 39.00p 1235587
23/02/2017 39.50p 40.13p 38.50p 39.00p 1608732
22/02/2017 40.75p 40.75p 38.90p 39.25p 1681011
21/02/2017 40.75p 40.80p 40.00p 40.25p 1520197
20/02/2017 39.75p 40.80p 39.07p 40.25p 1470551
17/02/2017 40.75p 40.75p 38.69p 39.75p 1566893
16/02/2017 40.25p 40.69p 39.00p 39.75p 846298
15/02/2017 40.50p 40.75p 39.26p 40.25p 1449616
14/02/2017 39.25p 40.00p 38.62p 39.00p 905019
13/02/2017 39.00p 39.75p 38.75p 39.25p 1378147
10/02/2017 39.50p 40.81p 38.97p 39.25p 1833213
09/02/2017 39.25p 41.03p 39.25p 40.50p 1853507
08/02/2017 40.00p 40.58p 39.25p 39.75p 681882
07/02/2017 39.00p 41.00p 38.62p 40.25p 2267516
06/02/2017 38.00p 39.38p 38.00p 38.75p 1283990
03/02/2017 39.25p 39.75p 38.25p 38.25p 2598742
02/02/2017 39.50p 40.80p 38.94p 39.50p 1522160
01/02/2017 38.75p 41.00p 38.75p 39.50p 2771474
31/01/2017 38.75p 40.50p 38.75p 39.75p 1858360
30/01/2017 39.75p 40.76p 38.96p 39.75p 1747195
27/01/2017 41.00p 41.18p 40.00p 40.25p 3105780
26/01/2017 40.50p 40.92p 39.50p 40.00p 1957724
25/01/2017 40.75p 41.12p 39.93p 40.75p 3145034
24/01/2017 40.00p 42.25p 40.00p 41.50p 2827093
23/01/2017 40.25p 41.50p 39.63p 41.50p 5863055
20/01/2017 41.00p 42.16p 40.33p 41.50p 5731685
19/01/2017 41.75p 42.50p 39.75p 42.00p 12226793
18/01/2017 40.50p 43.00p 40.00p 42.75p 21626450
17/01/2017 46.50p 49.00p 46.50p 48.00p 2650477
16/01/2017 46.50p 47.81p 46.50p 47.50p 2034979
13/01/2017 44.00p 47.62p 44.00p 47.00p 2691386
12/01/2017 46.50p 46.50p 44.77p 45.25p 857923
11/01/2017 46.50p 46.50p 45.00p 45.25p 1402359
10/01/2017 45.00p 45.79p 44.67p 45.25p 2903335
09/01/2017 46.50p 46.50p 44.56p 45.25p 1192375
06/01/2017 44.00p 46.04p 44.00p 44.50p 1341823
05/01/2017 45.50p 46.50p 44.75p 46.50p 1486877
04/01/2017 45.00p 46.00p 44.25p 46.00p 815523
03/01/2017 47.75p 47.75p 44.50p 45.25p 811349
30/12/2016 47.75p 47.75p 46.75p 46.75p 1679841
29/12/2016 47.00p 47.51p 46.42p 46.75p 696905
28/12/2016 45.75p 47.00p 45.25p 47.00p 771276
23/12/2016 45.00p 46.00p 45.00p 45.75p 146950
22/12/2016 43.25p 45.50p 43.25p 45.50p 633066
21/12/2016 44.00p 45.00p 44.00p 44.25p 859258
20/12/2016 46.00p 46.00p 43.75p 44.00p 1327054
19/12/2016 46.00p 46.00p 44.25p 44.75p 784904
16/12/2016 47.00p 47.00p 44.75p 44.75p 1278112
15/12/2016 47.00p 47.00p 45.07p 45.25p 532843
14/12/2016 46.50p 46.50p 44.44p 45.75p 816215
13/12/2016 46.00p 46.00p 44.25p 44.75p 965622
12/12/2016 47.00p 47.00p 45.16p 45.25p 1041656
09/12/2016 45.00p 46.50p 43.82p 46.00p 1643541
08/12/2016 44.00p 45.00p 43.75p 44.25p 1062215
07/12/2016 46.00p 46.00p 44.25p 44.50p 921028
06/12/2016 44.25p 44.83p 44.25p 44.75p 506021
05/12/2016 43.25p 45.64p 43.25p 45.00p 443406
02/12/2016 43.25p 45.50p 43.25p 45.00p 2126059
01/12/2016 43.00p 44.75p 43.00p 44.50p 560556
30/11/2016 44.50p 45.00p 43.25p 44.00p 2262209
29/11/2016 44.50p 44.75p 43.25p 44.75p 1908958
28/11/2016 42.25p 43.25p 42.00p 43.00p 1309157
25/11/2016 43.00p 43.75p 41.75p 42.75p 1550534
24/11/2016 43.00p 43.25p 41.50p 41.75p 2784519
23/11/2016 44.00p 45.17p 42.00p 42.25p 2203898
22/11/2016 47.00p 47.00p 44.50p 44.75p 1551137
21/11/2016 49.00p 49.00p 46.00p 46.25p 2190512
18/11/2016 46.75p 48.44p 46.68p 46.75p 968527
17/11/2016 47.00p 48.69p 46.50p 46.50p 1204188
16/11/2016 48.00p 48.00p 46.50p 47.00p 1827978
15/11/2016 46.00p 48.50p 46.00p 47.00p 3607248
14/11/2016 45.25p 45.26p 44.00p 45.25p 874174
11/11/2016 43.25p 45.75p 43.25p 45.00p 1602098
10/11/2016 43.75p 44.75p 43.50p 43.75p 841904
09/11/2016 42.50p 44.51p 41.96p 43.50p 2979832
08/11/2016 48.00p 48.00p 44.25p 44.25p 1052560
07/11/2016 46.25p 47.06p 45.07p 45.75p 885191
04/11/2016 47.00p 47.75p 46.00p 46.00p 1056094
03/11/2016 47.00p 47.25p 46.25p 46.75p 1182145
02/11/2016 47.00p 47.00p 45.20p 46.50p 703188
01/11/2016 45.50p 46.25p 44.71p 45.75p 3465042
31/10/2016 44.25p 46.68p 44.25p 45.50p 489734
28/10/2016 44.25p 46.10p 44.00p 45.25p 1356721
27/10/2016 44.00p 45.25p 42.93p 45.25p 1302694
26/10/2016 45.75p 45.75p 42.59p 43.50p 1481970
25/10/2016 45.50p 47.00p 43.50p 43.75p 4096005
24/10/2016 46.75p 47.00p 45.93p 46.00p 1052074
21/10/2016 47.00p 47.00p 45.96p 46.75p 1235243
20/10/2016 45.50p 47.37p 45.50p 46.75p 1570469
19/10/2016 45.75p 48.00p 45.75p 46.00p 1492604
18/10/2016 48.00p 48.00p 46.41p 46.75p 1355133
17/10/2016 48.25p 48.38p 46.66p 47.25p 1920258
14/10/2016 49.00p 49.26p 47.75p 48.25p 2593114
13/10/2016 49.00p 49.75p 46.75p 48.50p 3101119
12/10/2016 45.00p 49.50p 42.82p 49.00p 18708524
11/10/2016 54.75p 54.75p 50.64p 52.25p 2878403
10/10/2016 57.00p 57.00p 53.50p 54.00p 1701673
07/10/2016 56.00p 56.75p 54.75p 55.00p 2365028
06/10/2016 55.00p 56.00p 52.00p 55.50p 2331276
05/10/2016 52.50p 54.75p 52.50p 54.75p 1546279
04/10/2016 54.00p 54.75p 52.00p 53.25p 7190560
03/10/2016 54.00p 54.50p 52.25p 52.50p 688218
30/09/2016 54.50p 54.50p 52.50p 52.75p 932366
29/09/2016 52.50p 54.25p 52.25p 52.50p 1120938
28/09/2016 53.00p 54.50p 52.19p 54.00p 1157848
27/09/2016 54.00p 54.00p 52.25p 53.25p 539823
26/09/2016 53.00p 53.50p 52.59p 53.50p 338539
23/09/2016 54.00p 54.00p 52.25p 52.75p 292764
22/09/2016 54.00p 54.00p 52.75p 52.75p 1042031
21/09/2016 52.00p 53.78p 52.00p 53.50p 864606
20/09/2016 54.00p 54.00p 52.50p 52.75p 515608
19/09/2016 52.25p 53.87p 51.74p 52.75p 1056773
16/09/2016 54.00p 54.44p 52.63p 53.25p 1315003
15/09/2016 53.00p 54.00p 52.07p 53.75p 1231009
14/09/2016 53.75p 53.75p 51.93p 52.50p 316910
13/09/2016 53.25p 53.25p 51.75p 52.50p 375846
12/09/2016 53.25p 53.25p 51.25p 52.75p 928332
09/09/2016 53.75p 53.75p 51.50p 52.00p 1296174
08/09/2016 52.50p 53.82p 51.75p 53.00p 1879572
07/09/2016 52.75p 52.75p 50.75p 52.00p 764809
06/09/2016 52.75p 52.75p 51.25p 51.25p 449338
05/09/2016 53.00p 53.00p 51.04p 51.50p 402901
02/09/2016 51.25p 51.75p 50.08p 51.25p 1662421
01/09/2016 52.25p 52.25p 50.48p 51.00p 466032
31/08/2016 51.00p 51.05p 50.25p 50.50p 1341789
30/08/2016 51.75p 52.00p 50.00p 51.00p 942954
26/08/2016 51.75p 52.12p 50.50p 51.25p 293288
25/08/2016 52.75p 52.75p 51.08p 52.00p 909834
24/08/2016 51.00p 51.75p 50.75p 51.50p 3894637
23/08/2016 50.50p 51.00p 50.20p 50.75p 1176084
22/08/2016 52.50p 52.50p 50.02p 50.75p 1567720
19/08/2016 52.00p 52.04p 50.75p 51.00p 593179
18/08/2016 52.50p 52.50p 50.58p 52.00p 774216
17/08/2016 51.75p 51.75p 50.00p 50.50p 655468
16/08/2016 50.25p 52.63p 50.25p 50.75p 1300643
15/08/2016 50.75p 52.00p 50.00p 51.75p 1366663
12/08/2016 50.75p 50.75p 49.13p 50.00p 954870
11/08/2016 48.50p 50.25p 48.48p 49.50p 880037
10/08/2016 49.75p 50.21p 48.50p 49.00p 1288530
09/08/2016 49.75p 50.75p 49.19p 50.00p 1144583
08/08/2016 49.25p 50.59p 47.25p 48.75p 3602066
05/08/2016 52.00p 52.00p 48.50p 48.50p 2599032
04/08/2016 49.50p 54.87p 48.76p 51.25p 3661651
03/08/2016 47.75p 50.00p 46.30p 50.00p 2580870
02/08/2016 48.50p 48.50p 46.63p 47.00p 2238027
01/08/2016 51.25p 52.00p 48.37p 48.50p 1519698
29/07/2016 47.75p 51.00p 46.72p 50.50p 1751154
28/07/2016 48.50p 48.50p 47.00p 47.50p 1287072
27/07/2016 48.00p 48.75p 47.50p 48.00p 1965573
26/07/2016 48.00p 48.00p 46.50p 47.75p 885039
25/07/2016 46.50p 47.50p 46.50p 47.50p 1125041
22/07/2016 46.50p 47.25p 46.50p 46.75p 1023814
21/07/2016 47.00p 47.25p 45.50p 46.75p 3390322
20/07/2016 46.00p 48.00p 46.00p 46.50p 2509942
19/07/2016 44.75p 48.00p 44.75p 47.50p 3224673
18/07/2016 44.50p 47.07p 44.50p 46.75p 2298492
15/07/2016 44.75p 46.35p 44.68p 45.00p 1446000
14/07/2016 45.00p 46.41p 44.50p 44.50p 1008651
13/07/2016 44.75p 47.25p 44.75p 45.25p 2128162
12/07/2016 45.00p 46.00p 43.90p 45.25p 2024991
11/07/2016 44.25p 44.75p 43.63p 44.25p 1908662
08/07/2016 43.50p 45.00p 43.50p 43.75p 2348247
07/07/2016 41.00p 44.00p 41.00p 43.00p 3348540
06/07/2016 42.25p 43.03p 41.51p 42.50p 1299715
05/07/2016 42.50p 43.92p 41.25p 41.50p 1437808
04/07/2016 42.25p 43.75p 42.05p 43.00p 2772397
01/07/2016 41.25p 42.03p 40.38p 42.00p 1974807
30/06/2016 40.00p 41.25p 39.00p 41.25p 1740112
29/06/2016 39.00p 40.00p 38.55p 39.25p 1579696
28/06/2016 37.75p 38.50p 37.74p 38.25p 980422
27/06/2016 40.25p 40.25p 36.40p 37.00p 3844899
24/06/2016 38.50p 39.87p 38.25p 39.00p 8956791
23/06/2016 42.00p 42.00p 40.13p 41.00p 3943112
22/06/2016 40.50p 41.14p 40.50p 40.75p 2516719
21/06/2016 41.75p 41.75p 40.25p 41.00p 1858312
20/06/2016 42.00p 42.00p 40.25p 40.75p 1666781
17/06/2016 42.00p 42.00p 40.25p 40.25p 8439414
16/06/2016 40.75p 40.75p 39.75p 40.25p 3061995
15/06/2016 39.25p 40.75p 39.25p 40.50p 3931457
14/06/2016 39.75p 41.11p 39.19p 40.00p 3946322
13/06/2016 42.25p 42.38p 40.00p 40.75p 3579583
10/06/2016 41.00p 42.50p 41.00p 41.75p 1116741
09/06/2016 43.50p 43.50p 41.50p 42.00p 10046681
08/06/2016 43.00p 43.00p 41.60p 42.00p 1665828

*Close Price adjusted for both dividends and splits