Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/11/2014 36.00p 36.00p 33.50p 34.00p 6248837
04/11/2014 35.25p 36.31p 34.50p 34.75p 2266341
03/11/2014 33.00p 36.00p 33.00p 35.00p 2204131
31/10/2014 33.50p 33.50p 32.00p 33.00p 3695287
30/10/2014 33.00p 33.25p 31.75p 32.75p 971485
29/10/2014 32.00p 33.00p 31.50p 32.50p 1614128
28/10/2014 31.75p 33.08p 31.00p 31.50p 3392073
27/10/2014 32.00p 36.19p 30.23p 31.25p 8071042
24/10/2014 29.50p 32.25p 28.68p 32.00p 5504878
23/10/2014 31.25p 32.00p 29.12p 29.25p 11880159
22/10/2014 35.00p 35.00p 31.59p 34.25p 6825595
21/10/2014 30.50p 35.75p 30.23p 34.50p 10937237
20/10/2014 28.00p 31.00p 27.75p 30.25p 4760491
17/10/2014 27.25p 27.75p 26.70p 27.00p 1919783
16/10/2014 27.75p 28.25p 26.25p 26.75p 1588302
15/10/2014 28.25p 28.75p 27.50p 27.75p 2281615
14/10/2014 28.25p 28.50p 26.96p 27.75p 3603332
13/10/2014 28.00p 29.10p 26.13p 27.00p 3743996
10/10/2014 28.50p 29.25p 27.94p 28.25p 2678592
09/10/2014 31.00p 31.00p 28.25p 29.00p 4849758
08/10/2014 31.00p 31.25p 29.75p 30.25p 3022299
07/10/2014 31.75p 31.90p 29.25p 30.75p 4014343
06/10/2014 32.75p 33.25p 29.58p 31.50p 5419224
03/10/2014 33.75p 34.50p 31.50p 32.50p 4829855
02/10/2014 34.75p 34.94p 33.00p 33.75p 3065800
01/10/2014 36.75p 37.26p 34.00p 34.75p 2168932
30/09/2014 38.00p 38.81p 36.25p 36.50p 1404502
29/09/2014 39.25p 39.50p 37.25p 37.75p 1293732
26/09/2014 38.50p 39.00p 37.25p 39.00p 1718982
25/09/2014 39.50p 40.63p 38.25p 38.50p 1877456
24/09/2014 38.25p 40.00p 37.50p 39.75p 1757153
23/09/2014 40.50p 41.00p 38.50p 38.50p 1649544
22/09/2014 40.25p 40.50p 39.71p 40.00p 2225765
19/09/2014 40.50p 41.00p 39.50p 40.50p 1614865
18/09/2014 40.00p 40.75p 39.50p 40.25p 6849003
17/09/2014 39.75p 40.50p 39.25p 40.00p 2584396
16/09/2014 38.75p 39.75p 38.50p 39.50p 2555700
15/09/2014 41.00p 41.75p 38.00p 38.50p 3801331
12/09/2014 41.75p 41.75p 40.00p 40.75p 1799105
11/09/2014 42.50p 42.50p 40.00p 41.50p 4964164
10/09/2014 42.50p 43.25p 42.50p 42.50p 2114253
09/09/2014 44.00p 44.54p 42.75p 43.25p 2152618
08/09/2014 44.75p 44.78p 43.00p 44.00p 1299910
05/09/2014 45.25p 45.50p 44.25p 44.75p 844196
04/09/2014 44.25p 45.25p 44.00p 45.00p 1267852
03/09/2014 43.75p 44.75p 43.50p 44.25p 1254174
02/09/2014 43.00p 44.50p 42.88p 43.50p 1865626
01/09/2014 42.75p 43.50p 42.70p 43.25p 959706
29/08/2014 42.75p 43.50p 41.62p 43.00p 1970356
28/08/2014 43.50p 43.50p 42.50p 42.75p 1045414
27/08/2014 42.50p 43.50p 42.07p 43.25p 1558732
26/08/2014 43.50p 43.75p 42.50p 42.50p 1704358
22/08/2014 43.00p 43.75p 42.50p 43.50p 2699881
21/08/2014 44.75p 45.00p 42.25p 42.75p 2804817
20/08/2014 43.25p 44.75p 43.25p 44.50p 3514998
19/08/2014 42.75p 44.00p 42.25p 43.00p 3669900
18/08/2014 40.00p 45.16p 39.25p 42.00p 5003899
15/08/2014 38.50p 40.84p 38.00p 39.50p 2593395
14/08/2014 38.50p 39.25p 38.00p 38.25p 2159367
13/08/2014 38.25p 39.00p 38.25p 38.25p 2845312
12/08/2014 38.50p 39.25p 38.00p 38.50p 1586200
11/08/2014 39.00p 40.00p 38.25p 38.50p 3622445
08/08/2014 39.50p 40.00p 38.00p 38.25p 3572630
07/08/2014 41.00p 42.00p 39.50p 39.50p 5743128
06/08/2014 42.25p 42.75p 40.75p 41.00p 6808856
05/08/2014 43.75p 44.25p 42.00p 42.50p 2375037
04/08/2014 43.00p 44.31p 42.50p 43.75p 3371166
01/08/2014 42.00p 47.41p 40.25p 42.50p 5215822
31/07/2014 43.50p 43.75p 41.00p 42.00p 4031094
30/07/2014 43.50p 44.50p 42.50p 43.50p 3145633
29/07/2014 45.00p 46.00p 43.00p 43.25p 3514241
28/07/2014 46.50p 48.50p 44.25p 44.25p 3298055
25/07/2014 46.25p 47.75p 46.00p 46.25p 2873468
24/07/2014 47.50p 48.00p 46.25p 46.25p 12301029
23/07/2014 46.50p 48.75p 46.50p 47.25p 6440871
22/07/2014 47.00p 47.50p 45.50p 46.75p 3906197
21/07/2014 47.50p 48.00p 44.95p 46.50p 4765183
18/07/2014 48.00p 48.50p 45.75p 47.50p 3475401
17/07/2014 48.75p 49.75p 45.71p 48.00p 4697059
16/07/2014 48.75p 49.85p 48.50p 48.75p 5197066
15/07/2014 50.25p 50.32p 48.50p 48.75p 4839057
14/07/2014 52.00p 52.56p 49.50p 50.25p 3651769
11/07/2014 50.75p 53.00p 50.50p 51.75p 1388475
10/07/2014 51.50p 52.04p 49.12p 50.50p 5086336
09/07/2014 53.00p 53.00p 51.50p 51.50p 2030643
08/07/2014 55.25p 55.25p 52.25p 52.75p 2992689
07/07/2014 53.75p 55.50p 53.25p 55.25p 4280008
04/07/2014 53.50p 54.00p 53.25p 54.00p 1023122
03/07/2014 53.50p 54.25p 53.13p 53.50p 1951331
02/07/2014 53.25p 53.75p 52.75p 53.25p 2657179
01/07/2014 53.00p 53.50p 52.75p 52.75p 3871798
30/06/2014 53.25p 53.25p 52.00p 53.00p 2975155
27/06/2014 52.75p 54.00p 52.58p 53.00p 7950863
26/06/2014 52.00p 53.75p 51.75p 53.00p 6223047
25/06/2014 53.25p 53.25p 51.75p 51.75p 6711685
24/06/2014 55.00p 55.75p 53.25p 53.25p 3745592
23/06/2014 52.25p 55.74p 52.25p 55.00p 2035425
20/06/2014 53.75p 54.00p 53.00p 53.00p 1993567
19/06/2014 51.75p 54.25p 51.75p 53.50p 4162182
18/06/2014 55.75p 55.78p 51.37p 52.00p 8216525
17/06/2014 58.50p 58.50p 56.25p 57.50p 1949846
16/06/2014 59.25p 59.75p 58.00p 58.25p 1281931
13/06/2014 61.00p 61.29p 58.69p 59.00p 2531241
12/06/2014 61.50p 62.42p 60.25p 60.75p 2043773
11/06/2014 60.50p 62.50p 59.71p 61.50p 4952748
10/06/2014 58.75p 59.00p 57.50p 57.75p 722663
09/06/2014 58.00p 59.68p 57.88p 58.50p 986705
06/06/2014 58.25p 58.50p 57.25p 58.00p 1618655
05/06/2014 58.50p 58.65p 57.25p 57.25p 4178150
04/06/2014 59.25p 60.03p 57.73p 58.00p 1491032
03/06/2014 61.50p 63.00p 58.75p 59.00p 1851094
02/06/2014 60.25p 62.00p 59.40p 61.50p 2403109
30/05/2014 60.00p 60.83p 58.75p 59.00p 3025247
29/05/2014 59.75p 60.50p 58.70p 60.00p 1559917
28/05/2014 61.00p 61.74p 58.37p 59.75p 1670675
27/05/2014 58.75p 60.33p 58.00p 60.00p 2968571
23/05/2014 56.75p 58.75p 55.75p 57.75p 2600315
22/05/2014 54.50p 56.59p 54.50p 56.50p 3225092
21/05/2014 53.00p 55.00p 52.75p 54.50p 2963253
20/05/2014 52.25p 54.50p 50.00p 53.00p 2815615
19/05/2014 51.75p 53.00p 50.88p 52.00p 3629214
16/05/2014 53.75p 54.00p 50.57p 51.50p 5799376
15/05/2014 55.75p 56.12p 51.25p 52.50p 4259931
14/05/2014 57.50p 58.25p 55.14p 55.75p 1810674
13/05/2014 59.25p 59.75p 57.50p 57.50p 1870029
12/05/2014 60.00p 60.25p 58.50p 59.00p 1278902
09/05/2014 60.75p 61.31p 58.56p 59.00p 2830971
08/05/2014 60.25p 61.50p 60.00p 60.75p 1464925
07/05/2014 61.75p 61.75p 58.25p 60.00p 2729810
06/05/2014 62.00p 62.50p 60.66p 61.50p 3254688
02/05/2014 59.50p 61.55p 57.21p 61.00p 7811249
01/05/2014 58.00p 59.50p 55.71p 59.50p 3425954
30/04/2014 56.50p 58.04p 55.00p 57.50p 4581985
29/04/2014 54.50p 55.82p 53.87p 54.75p 3122858
28/04/2014 56.75p 58.75p 53.24p 54.00p 5887393
25/04/2014 60.00p 60.50p 56.25p 56.75p 4266508
24/04/2014 64.00p 64.00p 60.18p 60.50p 4354502
23/04/2014 62.50p 64.85p 61.71p 63.50p 6320005
22/04/2014 58.75p 62.50p 58.50p 61.00p 3037979
17/04/2014 60.50p 60.75p 57.25p 59.50p 3917648
16/04/2014 59.75p 61.86p 58.50p 59.50p 3483047
15/04/2014 61.50p 63.13p 58.75p 59.00p 4578959
14/04/2014 64.00p 65.13p 60.75p 61.25p 5198582
11/04/2014 66.00p 67.00p 62.75p 64.50p 4846936
10/04/2014 71.50p 71.50p 66.50p 67.00p 4029793
09/04/2014 69.50p 71.35p 69.00p 71.00p 2575234
08/04/2014 70.00p 70.50p 67.64p 69.00p 3976097
07/04/2014 70.75p 71.25p 68.31p 68.50p 2047157
04/04/2014 69.50p 72.00p 68.25p 71.25p 2984555
03/04/2014 69.75p 71.75p 69.00p 69.00p 6538692
02/04/2014 69.00p 72.00p 69.00p 70.25p 7516873
01/04/2014 67.00p 71.50p 66.75p 69.00p 6635856
31/03/2014 66.00p 66.90p 64.25p 66.75p 5064673
28/03/2014 66.50p 67.75p 65.00p 66.00p 9343820
27/03/2014 67.00p 69.00p 65.50p 66.50p 3854155
26/03/2014 68.00p 68.75p 66.13p 66.50p 2052878
25/03/2014 72.25p 74.75p 66.75p 68.00p 4288083
24/03/2014 80.25p 113.75p 72.25p 72.25p 8095809
21/03/2014 85.16p 85.16p 74.52p 74.52p 4593236
20/03/2014 84.51p 87.01p 81.89p 82.22p 1091356
19/03/2014 85.82p 87.79p 84.51p 84.84p 1180347
18/03/2014 89.10p 89.10p 84.84p 85.16p 1148121
17/03/2014 90.08p 93.52p 84.67p 88.44p 3045723
14/03/2014 93.68p 96.79p 90.08p 90.24p 1339011
13/03/2014 101.87p 104.16p 94.27p 94.66p 1746245
12/03/2014 100.72p 103.51p 100.56p 102.85p 1249153
11/03/2014 102.36p 104.82p 101.54p 101.54p 1495907
10/03/2014 102.85p 104.81p 100.23p 102.36p 1268297
07/03/2014 103.67p 108.56p 100.40p 105.31p 2820087
06/03/2014 93.68p 103.51p 93.68p 103.51p 3049972
05/03/2014 91.06p 95.65p 91.06p 94.99p 2245914
04/03/2014 93.35p 96.26p 85.98p 93.52p 4836098
03/03/2014 92.86p 94.34p 90.08p 91.72p 519981
28/02/2014 93.03p 95.65p 92.86p 94.34p 558748
27/02/2014 93.03p 95.65p 89.14p 94.34p 950735
26/02/2014 90.57p 93.03p 89.75p 90.90p 459825
25/02/2014 91.88p 93.11p 90.54p 92.04p 580506
24/02/2014 94.34p 95.20p 91.72p 92.37p 881260
21/02/2014 91.39p 95.97p 91.39p 95.65p 893618
20/02/2014 92.21p 92.70p 90.24p 92.21p 436165
19/02/2014 90.24p 91.88p 88.44p 91.22p 742521
18/02/2014 87.95p 92.21p 87.95p 90.24p 923775
17/02/2014 88.11p 90.73p 88.11p 88.77p 1063647
14/02/2014 89.59p 90.59p 87.95p 88.28p 1433468
13/02/2014 90.24p 91.39p 88.77p 90.41p 390805
12/02/2014 89.75p 91.72p 89.22p 90.41p 180268
11/02/2014 90.90p 91.72p 89.96p 90.73p 295695
10/02/2014 90.08p 93.03p 90.08p 91.06p 238450
07/02/2014 92.86p 93.08p 90.08p 91.72p 638174
06/02/2014 88.60p 92.37p 88.60p 91.22p 2176789
05/02/2014 92.86p 92.86p 89.91p 90.57p 401788
04/02/2014 92.70p 92.70p 88.21p 91.06p 654913
03/02/2014 90.57p 93.85p 90.12p 90.41p 740451
31/01/2014 92.04p 93.85p 87.62p 93.85p 2295165
30/01/2014 93.68p 93.68p 90.18p 92.86p 609207
29/01/2014 91.55p 94.17p 91.44p 92.37p 791799
28/01/2014 94.01p 94.31p 89.75p 92.37p 1008534
27/01/2014 91.72p 94.99p 86.48p 93.19p 1562827
24/01/2014 94.83p 96.63p 93.54p 94.17p 692237
23/01/2014 95.81p 96.63p 92.37p 96.63p 1931824

*Close Price adjusted for both dividends and splits