Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/04/2013 46.35p 52.14p 44.71p 49.79p 4744542
08/04/2013 46.19p 46.62p 44.23p 44.71p 1594276
05/04/2013 45.69p 47.04p 42.82p 45.37p 3190292
04/04/2013 45.04p 47.74p 44.96p 45.86p 2704452
03/04/2013 49.79p 50.44p 45.20p 45.86p 3099606
02/04/2013 53.56p 53.56p 49.22p 50.44p 2653919
28/03/2013 52.41p 53.06p 50.83p 52.57p 2450110
27/03/2013 52.74p 54.58p 52.74p 53.56p 703859
26/03/2013 53.56p 54.87p 52.98p 53.88p 977234
25/03/2013 54.37p 55.60p 53.39p 54.87p 1825976
22/03/2013 54.70p 55.52p 53.39p 54.05p 651864
21/03/2013 55.52p 56.34p 54.05p 55.03p 1052794
20/03/2013 53.72p 56.34p 53.72p 55.36p 1209211
19/03/2013 53.39p 56.14p 51.80p 55.19p 2486043
18/03/2013 53.39p 54.38p 51.02p 53.06p 1696257
15/03/2013 56.18p 56.18p 53.72p 53.72p 1750707
14/03/2013 53.23p 55.36p 53.23p 54.21p 1256947
13/03/2013 56.18p 56.18p 54.15p 54.70p 1088655
12/03/2013 54.70p 55.68p 52.91p 55.68p 2598620
11/03/2013 58.47p 58.47p 51.51p 53.39p 3035462
08/03/2013 56.18p 57.16p 55.68p 56.34p 655309
07/03/2013 59.12p 59.12p 55.85p 56.18p 1325972
06/03/2013 58.31p 59.48p 57.65p 58.14p 841400
05/03/2013 56.34p 58.47p 56.30p 58.47p 845447
04/03/2013 58.31p 58.85p 56.34p 57.16p 1759515
01/03/2013 60.11p 60.11p 57.16p 57.49p 2244044
28/02/2013 58.80p 60.37p 57.32p 60.11p 1830234
27/02/2013 58.31p 59.12p 56.50p 57.32p 2434734
26/02/2013 57.32p 58.14p 55.00p 57.49p 2860254
25/02/2013 58.63p 59.29p 55.84p 58.14p 2783834
22/02/2013 62.24p 62.24p 56.60p 57.65p 7805238
21/02/2013 56.99p 62.56p 56.67p 62.07p 8556108
20/02/2013 51.10p 59.41p 50.86p 58.80p 6048652
19/02/2013 50.61p 52.41p 50.28p 50.94p 3127835
18/02/2013 55.19p 55.19p 50.77p 50.94p 6359772
15/02/2013 57.16p 57.64p 54.21p 54.37p 3247175
14/02/2013 58.47p 58.63p 56.77p 56.99p 2197327
13/02/2013 59.29p 60.11p 57.70p 57.98p 2107271
12/02/2013 59.12p 59.12p 57.65p 57.81p 1543017
11/02/2013 57.98p 59.62p 57.98p 58.63p 919138
08/02/2013 58.14p 59.27p 57.65p 58.14p 1687592
07/02/2013 58.31p 58.98p 57.32p 57.65p 1293080
06/02/2013 58.63p 60.60p 57.57p 58.47p 3068539
05/02/2013 59.94p 59.94p 55.93p 58.14p 3291850
04/02/2013 61.91p 62.07p 58.14p 58.31p 2889773
01/02/2013 60.93p 61.42p 58.32p 60.27p 3628150
31/01/2013 64.04p 64.86p 59.45p 61.25p 3784786
30/01/2013 63.38p 66.82p 63.07p 64.53p 3667207
29/01/2013 70.59p 70.59p 62.89p 63.22p 7653871
28/01/2013 69.28p 78.94p 65.51p 69.44p 11960490
25/01/2013 79.11p 79.92p 76.98p 78.94p 715726
24/01/2013 76.65p 78.94p 76.61p 78.29p 668455
23/01/2013 77.96p 77.96p 76.41p 76.98p 218882
22/01/2013 77.30p 78.33p 74.85p 77.14p 1518522
21/01/2013 78.61p 78.94p 77.30p 77.96p 611896
18/01/2013 79.27p 80.09p 77.79p 78.78p 1454324
17/01/2013 77.30p 80.58p 77.30p 77.96p 1147353
16/01/2013 77.96p 79.27p 75.99p 77.63p 1909035
15/01/2013 78.94p 81.40p 78.94p 79.60p 816000
14/01/2013 80.09p 82.30p 78.90p 79.60p 1381736
11/01/2013 82.22p 82.38p 80.63p 82.38p 1436628
10/01/2013 81.07p 83.20p 80.85p 81.89p 712537
09/01/2013 82.22p 83.20p 80.25p 81.56p 790152
08/01/2013 79.92p 82.87p 78.61p 82.22p 1170494
07/01/2013 79.27p 81.17p 77.63p 78.94p 993610
04/01/2013 79.76p 81.56p 78.94p 81.23p 1292418
03/01/2013 80.42p 81.73p 79.27p 79.27p 1318808
02/01/2013 74.85p 81.00p 74.85p 79.92p 1767530
31/12/2012 80.09p 80.37p 72.88p 74.03p 2392636
28/12/2012 82.05p 83.20p 80.09p 80.09p 857608
27/12/2012 76.65p 83.85p 76.65p 81.89p 4021066
24/12/2012 76.81p 78.94p 76.81p 78.61p 263232
21/12/2012 76.65p 80.15p 76.14p 78.61p 2949005
20/12/2012 72.72p 78.61p 71.83p 78.61p 3683955
19/12/2012 70.10p 74.52p 68.28p 74.52p 2272235
18/12/2012 68.13p 69.93p 67.15p 69.93p 810628
17/12/2012 68.13p 69.77p 67.31p 68.13p 562078
14/12/2012 68.62p 69.77p 67.54p 68.62p 885913
13/12/2012 71.08p 71.08p 67.31p 70.26p 1324052
12/12/2012 68.62p 71.57p 67.48p 71.08p 2173026
11/12/2012 63.87p 69.28p 63.87p 68.46p 2516085
10/12/2012 61.42p 66.00p 61.42p 65.02p 1560029
07/12/2012 61.42p 63.75p 61.42p 63.71p 975354
06/12/2012 60.93p 63.05p 60.60p 61.74p 1407950
05/12/2012 62.07p 62.24p 60.76p 61.25p 1008185
04/12/2012 61.74p 62.48p 60.76p 60.76p 992748
03/12/2012 62.89p 63.87p 62.07p 62.24p 1037982
30/11/2012 62.89p 63.88p 61.74p 62.73p 764638
29/11/2012 61.58p 63.55p 61.58p 63.05p 1025113
28/11/2012 60.43p 62.24p 60.43p 61.74p 586899
27/11/2012 63.55p 63.55p 60.27p 61.74p 918287
26/11/2012 63.87p 64.66p 62.22p 63.22p 950372
23/11/2012 63.38p 64.00p 62.07p 63.71p 777368
22/11/2012 59.94p 63.75p 59.81p 62.89p 1482116
21/11/2012 61.25p 62.37p 59.11p 60.60p 816320
20/11/2012 60.60p 65.51p 60.02p 62.07p 2200528
19/11/2012 57.65p 60.86p 56.34p 60.43p 1019566
16/11/2012 56.83p 58.96p 56.67p 57.16p 1293723
15/11/2012 59.62p 60.22p 57.08p 57.49p 1541650
14/11/2012 58.14p 61.09p 56.14p 59.62p 1835056
13/11/2012 58.14p 59.94p 55.67p 57.16p 2828379
12/11/2012 63.55p 63.55p 57.98p 59.45p 3301438
09/11/2012 66.17p 67.15p 61.74p 62.56p 2715875
08/11/2012 66.00p 67.49p 65.18p 65.35p 1161653
07/11/2012 66.82p 67.48p 65.39p 67.48p 1460373
06/11/2012 66.00p 66.66p 65.68p 66.33p 750106
05/11/2012 68.46p 68.46p 65.05p 65.51p 1895203
02/11/2012 66.66p 67.97p 65.02p 67.97p 2604919
01/11/2012 68.13p 69.73p 64.20p 65.18p 5957322
31/10/2012 69.44p 73.05p 68.28p 69.93p 5456558
30/10/2012 66.49p 73.03p 66.49p 71.41p 6086620
29/10/2012 60.93p 67.46p 60.70p 66.49p 6945755
26/10/2012 57.65p 60.60p 57.65p 59.94p 2431232
25/10/2012 56.83p 60.02p 56.31p 57.49p 3488270
24/10/2012 54.37p 56.67p 54.24p 56.18p 2316871
23/10/2012 51.75p 55.74p 51.41p 54.87p 4696574
22/10/2012 53.23p 54.37p 50.79p 51.75p 1968456
19/10/2012 52.74p 54.37p 52.74p 53.39p 1152741
18/10/2012 52.41p 53.39p 51.91p 52.90p 2117523
17/10/2012 53.88p 54.93p 52.41p 53.23p 1762568
16/10/2012 53.72p 55.68p 52.41p 54.37p 4012200
15/10/2012 51.75p 56.01p 51.75p 54.54p 2468393
12/10/2012 50.61p 54.18p 50.61p 52.57p 2537686
11/10/2012 47.99p 53.08p 47.99p 51.43p 2565994
10/10/2012 47.50p 49.09p 47.33p 48.64p 1494637
09/10/2012 45.86p 48.48p 45.20p 47.82p 1951083
08/10/2012 47.50p 49.07p 45.86p 46.19p 2118220
05/10/2012 42.58p 49.13p 42.58p 48.97p 4307506
04/10/2012 42.25p 43.73p 42.25p 43.40p 1172481
03/10/2012 41.93p 43.40p 41.93p 42.58p 1297827
02/10/2012 41.60p 42.58p 41.60p 42.25p 1457252
01/10/2012 41.44p 42.58p 41.44p 41.76p 960628
28/09/2012 41.27p 42.58p 41.27p 41.93p 1510935
27/09/2012 41.11p 42.42p 41.11p 41.76p 603016
26/09/2012 41.44p 42.25p 40.78p 41.44p 825491
25/09/2012 41.60p 42.42p 41.60p 41.93p 579200
24/09/2012 41.60p 42.58p 41.60p 41.93p 892519
21/09/2012 40.62p 42.42p 40.62p 42.42p 2982376
20/09/2012 40.94p 41.93p 40.62p 41.60p 1530092
19/09/2012 42.09p 42.84p 41.27p 41.44p 1064547
18/09/2012 42.91p 44.06p 42.25p 42.42p 1489191
17/09/2012 41.27p 43.89p 41.27p 43.40p 1800837
14/09/2012 40.29p 43.77p 40.29p 41.60p 1984329
13/09/2012 42.25p 42.25p 40.45p 40.94p 535142
12/09/2012 41.11p 42.21p 40.62p 40.78p 1332267
11/09/2012 41.93p 42.91p 41.11p 41.27p 1614844
10/09/2012 42.75p 43.89p 40.78p 43.40p 2607262
07/09/2012 40.62p 44.88p 40.62p 43.57p 4251374
06/09/2012 37.34p 42.46p 37.34p 41.93p 4541086
05/09/2012 37.34p 37.83p 35.70p 37.18p 1752728
04/09/2012 37.67p 37.67p 35.49p 35.70p 2020476
03/09/2012 38.82p 38.82p 35.05p 36.85p 3682696
31/08/2012 39.80p 40.45p 38.07p 38.32p 2736024
30/08/2012 41.27p 41.94p 38.00p 38.98p 3116740
29/08/2012 41.27p 42.42p 41.08p 41.27p 1085779
28/08/2012 42.58p 44.55p 41.23p 41.44p 1713915
24/08/2012 43.24p 44.38p 42.83p 43.07p 826422
23/08/2012 44.55p 45.69p 43.24p 44.06p 2403170
22/08/2012 42.09p 44.38p 42.09p 43.40p 1144778
21/08/2012 41.93p 43.89p 41.93p 43.24p 1265067
20/08/2012 43.07p 43.89p 41.93p 42.25p 1019170
17/08/2012 42.58p 43.73p 41.27p 43.07p 2130975
16/08/2012 43.07p 43.57p 40.62p 41.27p 4816678
15/08/2012 42.75p 43.89p 42.75p 43.57p 926887
14/08/2012 43.24p 44.22p 42.87p 43.24p 1407689
13/08/2012 43.57p 44.55p 42.58p 43.24p 1904612
10/08/2012 43.40p 45.04p 43.40p 44.22p 728188
09/08/2012 43.40p 45.37p 43.40p 43.89p 1637683
08/08/2012 47.00p 48.64p 43.67p 44.55p 4327727
07/08/2012 46.84p 52.08p 46.84p 47.50p 5746964
06/08/2012 43.89p 47.50p 43.89p 47.50p 5004074
03/08/2012 46.02p 46.32p 44.06p 44.71p 2269912
02/08/2012 47.82p 47.94p 45.37p 45.69p 1547704
01/08/2012 47.17p 50.12p 46.35p 46.84p 3225452
31/07/2012 46.68p 47.17p 45.69p 47.17p 2034806
30/07/2012 43.07p 49.61p 43.07p 46.68p 3975037
27/07/2012 43.40p 45.16p 43.07p 44.38p 4526760
26/07/2012 43.40p 46.19p 42.49p 44.38p 3440185
25/07/2012 39.96p 43.40p 39.80p 43.24p 3151912
24/07/2012 45.69p 47.00p 40.39p 40.62p 6524660
23/07/2012 51.43p 51.43p 45.53p 45.69p 3261566
20/07/2012 53.06p 54.75p 50.77p 50.77p 1957711
19/07/2012 56.83p 56.83p 52.41p 52.57p 1688753
18/07/2012 54.05p 56.83p 54.05p 55.03p 558226
17/07/2012 56.67p 56.99p 55.72p 55.85p 247342
16/07/2012 56.67p 57.81p 55.68p 56.34p 1391800
13/07/2012 56.34p 57.49p 56.34p 56.50p 780898
12/07/2012 56.34p 56.71p 55.68p 56.50p 1231856
11/07/2012 58.31p 58.47p 56.18p 56.50p 1441036
10/07/2012 55.85p 58.14p 55.68p 57.81p 1624505
09/07/2012 57.65p 57.81p 55.60p 55.85p 1003289
06/07/2012 58.63p 60.45p 57.32p 58.14p 1495567
05/07/2012 57.65p 58.31p 56.83p 57.81p 1313725
04/07/2012 57.98p 58.31p 57.16p 57.98p 972347
03/07/2012 57.98p 58.24p 56.67p 57.65p 1122728
02/07/2012 56.83p 58.63p 55.36p 57.49p 2237270
29/06/2012 56.67p 56.67p 55.77p 56.01p 1174664
28/06/2012 57.65p 57.65p 55.36p 56.18p 919724
27/06/2012 57.65p 58.14p 55.68p 57.16p 944761
26/06/2012 59.45p 60.93p 56.83p 56.99p 868568

*Close Price adjusted for both dividends and splits