Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/01/2014 91.39p 93.68p 89.75p 93.03p 859817
21/01/2014 92.37p 93.68p 91.19p 92.53p 738444
20/01/2014 89.10p 92.04p 89.10p 91.55p 320236
17/01/2014 93.68p 93.68p 89.77p 91.39p 552856
16/01/2014 94.34p 94.34p 90.69p 90.90p 963686
15/01/2014 85.16p 93.52p 85.16p 92.37p 1628652
14/01/2014 88.44p 88.44p 85.82p 86.48p 513275
13/01/2014 87.13p 90.41p 84.74p 87.95p 1667932
10/01/2014 83.85p 84.84p 82.05p 84.84p 867499
09/01/2014 83.85p 85.53p 83.53p 84.02p 771409
08/01/2014 86.48p 86.48p 83.20p 85.00p 630197
07/01/2014 86.48p 86.48p 83.85p 84.02p 552840
06/01/2014 85.16p 85.98p 83.85p 84.51p 438061
03/01/2014 81.89p 84.97p 81.89p 84.51p 424697
02/01/2014 84.18p 85.16p 81.89p 84.84p 478217
31/12/2013 85.82p 85.82p 81.07p 81.89p 1229810
30/12/2013 84.51p 86.93p 83.20p 83.53p 705723
27/12/2013 83.85p 85.82p 81.04p 85.82p 776082
24/12/2013 83.04p 83.69p 80.70p 81.73p 436043
23/12/2013 85.16p 85.49p 75.34p 82.22p 4606168
20/12/2013 86.15p 86.65p 84.18p 85.49p 637756
19/12/2013 87.13p 87.13p 83.85p 84.51p 387626
18/12/2013 83.85p 86.48p 83.85p 84.18p 365457
17/12/2013 82.87p 87.13p 80.45p 86.15p 952852
16/12/2013 79.60p 82.71p 79.60p 82.22p 411434
13/12/2013 79.60p 82.16p 79.60p 81.73p 371999
12/12/2013 82.54p 84.39p 79.43p 81.56p 894249
11/12/2013 79.76p 87.69p 79.60p 84.18p 2118713
10/12/2013 78.61p 81.18p 76.81p 79.60p 1584326
09/12/2013 72.72p 77.14p 71.79p 76.81p 1185742
06/12/2013 72.55p 72.55p 68.13p 72.23p 1950298
05/12/2013 76.98p 78.45p 69.93p 70.75p 2753087
04/12/2013 80.25p 81.07p 77.11p 77.63p 533437
03/12/2013 81.07p 81.07p 78.67p 80.42p 365390
02/12/2013 81.89p 81.89p 78.61p 79.11p 603443
29/11/2013 78.78p 80.91p 78.78p 79.76p 797780
28/11/2013 78.61p 81.14p 78.61p 79.27p 1058912
27/11/2013 79.27p 80.27p 78.61p 78.61p 617964
26/11/2013 79.27p 80.91p 76.16p 79.92p 1621916
25/11/2013 83.20p 83.36p 75.67p 77.14p 2647244
22/11/2013 88.60p 88.60p 81.07p 81.73p 1185943
21/11/2013 89.26p 89.26p 84.84p 85.33p 942686
20/11/2013 91.22p 91.22p 86.64p 87.13p 995401
19/11/2013 92.37p 92.37p 88.60p 89.42p 808151
18/11/2013 89.10p 91.51p 89.10p 90.73p 733385
15/11/2013 90.08p 91.55p 87.99p 90.24p 1475570
14/11/2013 87.46p 89.91p 84.51p 89.26p 1705636
13/11/2013 88.44p 88.44p 82.54p 84.51p 1744446
12/11/2013 90.24p 90.24p 85.33p 86.48p 1382121
11/11/2013 88.11p 90.57p 85.82p 88.44p 1321669
08/11/2013 92.86p 92.86p 85.16p 86.31p 2385940
07/11/2013 93.35p 95.97p 89.42p 90.41p 1403783
06/11/2013 91.72p 96.79p 91.72p 94.66p 2691644
05/11/2013 88.44p 92.37p 87.31p 91.72p 2310817
04/11/2013 89.75p 92.37p 85.48p 87.62p 4847975
01/11/2013 100.07p 100.23p 87.03p 87.79p 8499957
31/10/2013 115.96p 115.96p 97.70p 98.59p 7335330
30/10/2013 117.59p 119.56p 116.64p 117.92p 1465676
29/10/2013 119.72p 121.03p 117.76p 117.92p 1127689
28/10/2013 118.58p 119.89p 116.65p 119.39p 640682
25/10/2013 115.96p 118.58p 115.96p 118.25p 921699
24/10/2013 121.85p 121.85p 115.96p 117.59p 1399426
23/10/2013 121.20p 121.85p 119.01p 121.52p 1332472
22/10/2013 117.92p 121.11p 115.79p 120.54p 1257956
21/10/2013 117.76p 120.77p 116.45p 118.25p 895126
18/10/2013 117.92p 118.90p 115.38p 117.92p 1944151
17/10/2013 114.64p 118.41p 113.66p 118.08p 2297261
16/10/2013 112.02p 116.61p 109.76p 115.63p 2318401
15/10/2013 108.09p 112.52p 106.78p 110.22p 1887244
14/10/2013 104.82p 108.26p 102.60p 106.62p 2040151
11/10/2013 100.56p 105.47p 100.56p 103.51p 1394911
10/10/2013 99.25p 102.20p 98.43p 101.87p 1656325
09/10/2013 101.22p 102.20p 99.09p 100.23p 743925
08/10/2013 100.56p 101.54p 98.76p 100.23p 696305
07/10/2013 103.51p 103.51p 99.68p 101.22p 878671
04/10/2013 97.12p 104.82p 97.12p 102.36p 1414196
03/10/2013 98.92p 99.25p 96.46p 98.59p 1446876
02/10/2013 98.92p 99.72p 96.79p 98.27p 1403858
01/10/2013 100.89p 102.69p 98.79p 99.58p 900577
30/09/2013 100.89p 102.53p 99.25p 102.20p 2215048
27/09/2013 101.71p 103.67p 100.36p 103.02p 2159216
26/09/2013 99.09p 103.51p 97.54p 103.02p 2329034
25/09/2013 92.37p 101.28p 92.37p 100.72p 4236540
24/09/2013 95.65p 96.63p 87.13p 93.85p 7064484
23/09/2013 99.58p 99.70p 95.65p 96.63p 2328616
20/09/2013 101.22p 102.53p 99.58p 99.58p 1935594
19/09/2013 104.98p 108.26p 101.05p 101.71p 3319146
18/09/2013 103.34p 104.49p 101.73p 104.33p 1356707
17/09/2013 102.20p 103.22p 99.24p 103.18p 2160016
16/09/2013 98.27p 102.36p 98.27p 102.36p 2739727
13/09/2013 93.85p 101.38p 93.19p 98.92p 5638900
12/09/2013 100.89p 102.53p 89.75p 94.34p 8072164
11/09/2013 107.60p 109.08p 99.90p 100.72p 6215204
10/09/2013 98.92p 109.24p 96.96p 109.08p 5991572
09/09/2013 94.99p 99.58p 93.03p 98.10p 2267796
06/09/2013 94.01p 95.16p 91.13p 95.16p 1888773
05/09/2013 90.73p 95.85p 88.82p 93.03p 4040876
04/09/2013 89.10p 90.73p 88.08p 90.08p 1961150
03/09/2013 85.66p 89.75p 84.43p 89.75p 1681800
02/09/2013 85.82p 86.80p 83.47p 86.31p 1301234
30/08/2013 86.48p 86.48p 83.57p 86.15p 1681489
29/08/2013 86.48p 86.48p 84.18p 85.82p 2179750
28/08/2013 87.13p 88.93p 82.71p 84.51p 3405553
27/08/2013 83.20p 89.91p 81.56p 88.93p 5172634
23/08/2013 78.12p 81.80p 78.12p 81.23p 2497571
22/08/2013 76.32p 79.51p 76.32p 78.94p 2773680
21/08/2013 75.67p 77.14p 75.34p 76.98p 1275523
20/08/2013 78.12p 78.12p 72.44p 77.14p 2912296
19/08/2013 74.19p 78.94p 74.03p 77.96p 4750034
16/08/2013 66.82p 75.83p 66.82p 75.34p 8759924
15/08/2013 64.69p 66.82p 63.84p 66.82p 2142848
14/08/2013 63.38p 65.18p 62.89p 64.20p 1317254
13/08/2013 64.20p 64.86p 62.07p 62.89p 1231865
12/08/2013 63.55p 64.20p 62.14p 64.20p 1081584
09/08/2013 63.38p 63.38p 61.65p 63.22p 1276002
08/08/2013 60.43p 63.38p 60.43p 62.40p 990963
07/08/2013 62.89p 62.89p 60.93p 62.07p 1161782
06/08/2013 61.42p 62.56p 59.70p 61.91p 3212349
05/08/2013 59.45p 60.93p 58.42p 60.93p 1810972
02/08/2013 60.27p 60.71p 58.63p 59.62p 1722833
01/08/2013 57.65p 60.19p 57.65p 59.62p 2086163
31/07/2013 60.93p 60.93p 56.99p 57.16p 2268426
30/07/2013 60.27p 60.27p 58.96p 59.12p 1899722
29/07/2013 60.11p 60.27p 57.77p 60.27p 2071912
26/07/2013 56.83p 60.31p 55.07p 58.96p 5541516
25/07/2013 56.99p 56.99p 51.22p 56.83p 4272130
24/07/2013 60.93p 60.93p 54.54p 56.34p 4590776
23/07/2013 58.96p 62.24p 58.06p 59.12p 9783648
22/07/2013 53.88p 55.68p 52.78p 55.68p 1894992
19/07/2013 53.39p 54.87p 52.46p 54.05p 1674354
18/07/2013 54.37p 55.19p 52.08p 54.37p 1811049
17/07/2013 56.83p 58.42p 51.82p 52.41p 5227291
16/07/2013 52.41p 59.51p 50.29p 56.34p 10139067
15/07/2013 47.17p 50.77p 46.92p 50.44p 3583586
12/07/2013 44.38p 47.82p 43.57p 46.51p 3889270
11/07/2013 44.22p 44.55p 43.24p 43.57p 1227594
10/07/2013 42.58p 44.83p 41.86p 43.73p 2192215
09/07/2013 40.62p 42.58p 39.43p 42.09p 1033188
08/07/2013 40.13p 40.62p 38.97p 40.62p 891417
05/07/2013 40.45p 40.45p 39.42p 40.13p 695978
04/07/2013 39.80p 40.29p 39.09p 39.96p 532094
03/07/2013 40.62p 40.62p 38.65p 39.63p 426814
02/07/2013 40.45p 40.78p 39.72p 40.45p 560730
01/07/2013 40.29p 41.19p 39.09p 40.62p 713673
28/06/2013 39.96p 40.62p 38.32p 39.14p 801547
27/06/2013 39.14p 40.78p 38.89p 39.96p 914758
26/06/2013 39.31p 39.80p 38.45p 39.14p 666266
25/06/2013 39.31p 39.78p 38.44p 39.14p 575582
24/06/2013 40.94p 41.44p 38.29p 39.14p 709333
21/06/2013 40.62p 42.09p 40.62p 40.94p 507954
20/06/2013 41.44p 43.22p 40.94p 41.11p 673646
19/06/2013 41.60p 43.40p 41.60p 42.58p 473185
18/06/2013 42.25p 43.04p 42.01p 42.75p 330947
17/06/2013 41.27p 43.14p 41.27p 42.91p 389111
14/06/2013 41.60p 43.03p 41.27p 41.27p 1012340
13/06/2013 43.57p 44.34p 42.09p 42.58p 1168885
12/06/2013 42.58p 45.86p 42.58p 44.06p 1592026
11/06/2013 46.35p 46.68p 41.42p 42.91p 1270197
10/06/2013 47.82p 47.82p 45.89p 46.68p 498309
07/06/2013 44.71p 47.33p 44.71p 47.33p 752296
06/06/2013 44.88p 46.02p 44.71p 44.88p 474697
05/06/2013 47.17p 47.17p 44.88p 46.02p 2094363
04/06/2013 46.19p 46.51p 44.71p 45.53p 1036874
03/06/2013 45.37p 47.17p 45.04p 45.04p 887229
31/05/2013 47.82p 47.82p 45.86p 47.17p 570311
30/05/2013 47.82p 47.82p 45.41p 47.33p 725553
29/05/2013 47.66p 47.82p 45.37p 46.19p 740672
28/05/2013 47.00p 47.82p 45.69p 46.51p 656212
24/05/2013 46.84p 47.82p 46.35p 47.33p 373318
23/05/2013 48.48p 48.48p 46.35p 47.50p 861413
22/05/2013 48.81p 49.13p 47.09p 47.66p 575352
21/05/2013 47.66p 48.81p 47.50p 48.31p 744249
20/05/2013 47.17p 48.48p 47.17p 48.31p 734435
17/05/2013 47.33p 48.97p 47.12p 48.15p 1308711
16/05/2013 47.17p 48.56p 47.17p 48.31p 721958
15/05/2013 47.33p 49.10p 47.33p 47.99p 543498
14/05/2013 49.13p 49.13p 47.33p 47.99p 822626
13/05/2013 49.13p 49.13p 47.50p 48.64p 742684
10/05/2013 47.17p 48.87p 47.00p 48.31p 637700
09/05/2013 47.50p 48.99p 47.33p 48.48p 555548
08/05/2013 48.97p 48.97p 46.84p 47.50p 996774
07/05/2013 46.84p 48.97p 46.84p 47.33p 864968
03/05/2013 47.17p 48.48p 46.72p 48.15p 681765
02/05/2013 48.81p 48.81p 46.51p 47.50p 735312
01/05/2013 48.31p 48.81p 47.33p 47.82p 600900
30/04/2013 47.82p 47.86p 46.62p 47.82p 967086
29/04/2013 47.82p 48.74p 46.68p 47.33p 816414
26/04/2013 47.33p 48.10p 46.78p 47.17p 682051
25/04/2013 47.66p 48.31p 46.51p 47.00p 1206996
24/04/2013 49.13p 49.13p 47.82p 48.31p 911791
23/04/2013 48.48p 49.62p 46.84p 48.31p 1908954
22/04/2013 48.31p 48.87p 46.84p 46.84p 835309
19/04/2013 48.31p 48.68p 47.50p 47.82p 1063297
18/04/2013 47.66p 48.48p 47.17p 47.66p 888636
17/04/2013 48.15p 48.88p 46.19p 47.50p 891397
16/04/2013 47.82p 48.81p 46.84p 48.81p 1199881
15/04/2013 48.15p 49.09p 45.86p 47.82p 2042418
12/04/2013 48.31p 49.13p 47.33p 48.48p 1333322
11/04/2013 48.64p 50.39p 47.14p 47.99p 1055149
10/04/2013 49.46p 51.10p 48.81p 48.81p 2097897

*Close Price adjusted for both dividends and splits