Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/09/2011 82.54p 85.82p 82.54p 83.99p 532782
02/09/2011 86.80p 87.60p 84.51p 86.08p 1313441
01/09/2011 86.93p 89.75p 84.51p 86.74p 1278717
31/08/2011 84.77p 87.85p 84.12p 85.62p 1485919
30/08/2011 85.16p 87.13p 83.20p 84.64p 623303
26/08/2011 86.80p 86.80p 81.95p 83.40p 922265
25/08/2011 86.15p 87.79p 85.49p 86.21p 1078360
24/08/2011 91.39p 91.39p 84.18p 85.16p 1041312
23/08/2011 89.03p 93.62p 88.11p 90.54p 1255065
22/08/2011 93.35p 94.37p 86.15p 87.46p 851222
19/08/2011 95.78p 98.92p 91.72p 92.37p 678360
18/08/2011 98.92p 105.01p 92.37p 96.96p 1626084
17/08/2011 95.06p 101.28p 95.06p 99.71p 669160
16/08/2011 94.99p 103.18p 93.09p 97.02p 952639
15/08/2011 92.04p 99.90p 92.04p 95.12p 1380964
12/08/2011 88.77p 95.97p 87.13p 93.29p 2636121
11/08/2011 89.75p 94.47p 87.13p 88.77p 1695289
10/08/2011 91.72p 96.63p 85.49p 85.49p 1363414
09/08/2011 91.39p 96.63p 86.15p 88.77p 1674438
08/08/2011 91.72p 107.28p 84.90p 90.21p 1345897
05/08/2011 91.72p 106.39p 81.89p 84.90p 2402786
04/08/2011 109.47p 115.04p 104.03p 104.03p 1007565
03/08/2011 109.67p 114.58p 108.09p 110.06p 823811
02/08/2011 112.61p 115.50p 108.66p 111.63p 1440690
01/08/2011 121.65p 124.01p 111.37p 112.61p 770860
29/07/2011 125.59p 126.38p 118.58p 118.97p 596760
28/07/2011 127.75p 127.75p 115.53p 125.45p 561706
27/07/2011 132.33p 132.33p 123.82p 124.28p 656165
26/07/2011 135.67p 135.67p 130.37p 131.02p 536975
25/07/2011 137.57p 137.57p 132.66p 134.63p 696414
22/07/2011 136.85p 139.15p 132.33p 136.85p 1183954
21/07/2011 136.66p 136.66p 128.40p 135.22p 694765
20/07/2011 136.33p 136.33p 129.78p 133.45p 925927
19/07/2011 132.73p 136.52p 132.73p 134.63p 1093476
18/07/2011 132.33p 137.51p 129.59p 135.41p 1348579
15/07/2011 141.44p 141.44p 132.01p 136.98p 1470481
14/07/2011 121.20p 141.90p 118.58p 141.90p 2690468
13/07/2011 114.84p 120.80p 114.70p 118.58p 990427
12/07/2011 111.37p 121.79p 111.37p 119.17p 810084
11/07/2011 117.92p 122.83p 112.88p 117.00p 1540370
08/07/2011 124.34p 126.11p 121.26p 122.24p 820260
07/07/2011 125.45p 128.16p 124.34p 124.60p 678191
06/07/2011 124.34p 127.94p 118.71p 126.70p 906050
05/07/2011 123.16p 127.75p 121.20p 126.31p 2387528
04/07/2011 113.60p 124.41p 111.89p 122.57p 2210806
01/07/2011 121.20p 127.29p 109.80p 111.89p 5559362
30/06/2011 160.31p 167.77p 119.89p 124.60p 5963970
29/06/2011 166.14p 166.73p 153.56p 160.37p 2124974
28/06/2011 165.09p 168.30p 163.78p 167.58p 936124
27/06/2011 162.60p 170.00p 162.60p 166.66p 802681
24/06/2011 165.02p 168.56p 163.31p 163.78p 808140
23/06/2011 169.48p 173.34p 163.78p 164.76p 816551
22/06/2011 168.76p 170.00p 166.40p 167.05p 516614
21/06/2011 166.73p 170.98p 165.02p 168.36p 2247212
20/06/2011 174.06p 177.40p 163.91p 165.42p 1511744
17/06/2011 177.67p 178.26p 171.64p 177.60p 1507860
16/06/2011 184.09p 186.05p 175.57p 176.55p 1154103
15/06/2011 183.10p 186.38p 181.66p 184.94p 681757
14/06/2011 188.87p 190.80p 180.16p 183.30p 1285164
13/06/2011 199.15p 199.51p 178.18p 186.71p 1625761
10/06/2011 201.12p 203.67p 198.70p 198.70p 453819
09/06/2011 200.60p 202.69p 199.29p 201.45p 595991
08/06/2011 203.41p 203.41p 200.07p 200.07p 629733
07/06/2011 204.66p 207.61p 203.09p 203.09p 489882
06/06/2011 203.09p 209.51p 203.02p 204.59p 386016
03/06/2011 209.64p 211.29p 203.32p 204.99p 1229800
02/06/2011 210.49p 213.11p 208.00p 208.78p 437510
01/06/2011 210.95p 213.50p 209.81p 212.13p 519191
31/05/2011 212.19p 215.20p 210.42p 211.34p 812024
27/05/2011 213.17p 215.86p 212.06p 212.78p 578228
26/05/2011 214.75p 217.83p 210.55p 212.26p 791729
25/05/2011 213.37p 215.53p 211.54p 213.17p 883343
24/05/2011 218.42p 218.50p 214.35p 215.14p 1364557
23/05/2011 217.24p 220.58p 216.38p 218.35p 1040231
20/05/2011 221.17p 221.76p 217.04p 220.05p 1330915
19/05/2011 222.28p 222.48p 219.73p 220.90p 577645
18/05/2011 223.07p 224.42p 218.94p 221.43p 529006
17/05/2011 219.46p 223.35p 218.42p 223.33p 774386
16/05/2011 226.21p 227.65p 211.41p 222.28p 1185786
13/05/2011 229.29p 231.71p 225.88p 225.88p 940349
12/05/2011 227.91p 232.16p 226.80p 229.36p 984764
11/05/2011 227.26p 230.08p 225.42p 230.08p 1293603
10/05/2011 219.20p 232.50p 214.55p 228.18p 2945531
09/05/2011 216.65p 218.55p 214.33p 214.55p 658340
06/05/2011 216.97p 219.40p 212.91p 216.84p 772199
05/05/2011 219.53p 220.52p 214.29p 217.10p 1500510
04/05/2011 215.20p 220.84p 215.20p 219.99p 1417017
03/05/2011 209.05p 217.58p 206.94p 217.56p 1282679
28/04/2011 202.50p 210.75p 200.14p 210.75p 2121325
27/04/2011 193.26p 201.78p 191.62p 201.38p 1433262
26/04/2011 197.58p 205.71p 195.88p 200.79p 1196046
21/04/2011 200.46p 202.04p 195.29p 197.45p 1204848
20/04/2011 199.09p 201.73p 198.04p 199.74p 911214
19/04/2011 197.98p 200.46p 196.53p 196.53p 851376
18/04/2011 197.19p 199.81p 196.53p 196.86p 1252830
15/04/2011 196.08p 199.74p 193.91p 197.91p 1049884
14/04/2011 199.55p 199.55p 195.08p 196.21p 1240391
13/04/2011 198.96p 201.12p 196.60p 199.94p 660795
12/04/2011 200.79p 202.89p 197.58p 198.37p 1371064
11/04/2011 203.22p 205.90p 199.65p 202.23p 954962
08/04/2011 198.43p 204.78p 197.19p 203.74p 1408238
07/04/2011 197.39p 199.09p 194.90p 195.55p 1073593
06/04/2011 197.98p 199.09p 195.22p 197.12p 980051
05/04/2011 197.52p 203.09p 196.60p 198.43p 860431
04/04/2011 193.46p 206.03p 193.46p 198.04p 1224834
01/04/2011 188.02p 196.27p 182.97p 194.50p 3012290
31/03/2011 182.45p 183.10p 179.04p 182.97p 865049
30/03/2011 181.14p 183.24p 179.50p 181.14p 438805
29/03/2011 181.73p 184.48p 177.86p 181.07p 482327
28/03/2011 180.48p 183.17p 177.99p 181.86p 563853
25/03/2011 182.65p 184.02p 177.98p 181.79p 625631
24/03/2011 180.09p 182.32p 180.09p 181.34p 549885
23/03/2011 177.47p 182.65p 177.47p 181.47p 407407
22/03/2011 175.77p 185.66p 175.70p 179.37p 1325467
21/03/2011 172.62p 179.37p 170.40p 177.21p 525433
18/03/2011 170.92p 181.47p 168.36p 171.31p 1641466
17/03/2011 167.77p 170.92p 166.40p 168.89p 794356
16/03/2011 167.58p 174.06p 165.15p 168.50p 593807
15/03/2011 169.67p 174.34p 167.05p 168.04p 1013891
14/03/2011 168.69p 174.98p 168.69p 174.46p 865353
11/03/2011 170.59p 175.18p 168.89p 171.97p 774326
10/03/2011 172.30p 174.82p 170.67p 171.44p 1174654
09/03/2011 171.05p 174.92p 170.98p 174.85p 802949
08/03/2011 170.40p 174.15p 170.40p 172.43p 526145
07/03/2011 174.19p 175.07p 170.85p 172.30p 542784
04/03/2011 171.44p 174.65p 171.44p 173.61p 643637
03/03/2011 175.70p 178.13p 170.40p 171.12p 838941
02/03/2011 179.63p 180.98p 176.03p 176.03p 1303628
01/03/2011 181.99p 188.61p 179.50p 181.86p 1566302
28/02/2011 177.54p 180.50p 173.41p 178.65p 1420191
25/02/2011 175.90p 178.45p 170.33p 176.95p 523825
24/02/2011 181.53p 181.53p 172.86p 174.26p 924788
23/02/2011 179.30p 182.71p 178.32p 179.44p 707788
22/02/2011 180.48p 183.64p 177.21p 181.40p 845969
21/02/2011 186.58p 189.92p 180.16p 182.12p 948213
18/02/2011 180.42p 189.98p 168.30p 189.66p 2417644
17/02/2011 183.43p 188.23p 180.61p 181.40p 2029459
16/02/2011 172.43p 189.33p 170.33p 182.78p 4925187
15/02/2011 145.44p 172.95p 143.99p 168.69p 6754590
14/02/2011 142.55p 146.50p 142.55p 144.78p 389009
11/02/2011 145.44p 146.75p 143.60p 144.13p 346340
10/02/2011 144.13p 147.34p 142.88p 145.57p 735986
09/02/2011 149.37p 149.37p 144.13p 144.13p 844518
08/02/2011 150.35p 151.53p 147.73p 148.19p 1291910
07/02/2011 146.02p 149.69p 144.19p 149.69p 771116
04/02/2011 146.09p 149.69p 142.13p 144.13p 513262
03/02/2011 147.66p 149.56p 144.65p 145.11p 402855
02/02/2011 146.16p 147.73p 145.70p 147.14p 354592
01/02/2011 140.98p 146.55p 138.94p 145.50p 494955
31/01/2011 140.39p 144.85p 135.61p 139.54p 526482
28/01/2011 144.13p 145.59p 140.19p 141.50p 540313
27/01/2011 143.40p 149.23p 143.40p 144.32p 987665
26/01/2011 136.13p 148.06p 136.13p 146.09p 1716081
25/01/2011 144.06p 145.11p 134.61p 135.48p 1839679
24/01/2011 146.42p 155.79p 140.85p 142.81p 2288149
21/01/2011 137.38p 147.07p 136.33p 146.42p 1913032
20/01/2011 137.18p 137.18p 134.82p 135.94p 489490
19/01/2011 136.26p 140.19p 134.56p 137.12p 951050
18/01/2011 132.27p 136.92p 131.58p 135.74p 1126948
17/01/2011 129.39p 131.16p 127.75p 131.02p 901622
14/01/2011 129.84p 130.89p 127.68p 127.81p 844770
13/01/2011 127.22p 130.37p 125.74p 129.12p 398744
12/01/2011 129.39p 129.39p 125.00p 126.63p 666467
11/01/2011 126.04p 127.16p 125.65p 126.37p 552685
10/01/2011 127.49p 128.73p 124.73p 124.73p 455694
07/01/2011 128.27p 130.88p 128.07p 128.73p 532484
06/01/2011 131.02p 131.15p 128.07p 129.19p 390264
05/01/2011 131.02p 131.68p 128.34p 131.02p 488926
04/01/2011 128.40p 131.61p 126.35p 130.96p 1130392
31/12/2010 125.59p 128.40p 125.59p 126.31p 131650
30/12/2010 126.83p 129.19p 125.45p 127.09p 300177
29/12/2010 125.45p 134.23p 125.45p 128.66p 463683
24/12/2010 126.57p 127.75p 124.21p 126.44p 92441
23/12/2010 123.69p 127.75p 123.69p 127.75p 598447
22/12/2010 120.93p 125.02p 119.49p 123.88p 383644
21/12/2010 119.23p 122.51p 119.04p 120.41p 475886
20/12/2010 119.43p 124.99p 118.44p 118.44p 248991
17/12/2010 122.77p 124.14p 118.58p 119.89p 1029113
16/12/2010 122.83p 125.63p 122.73p 123.55p 482391
15/12/2010 124.73p 126.33p 122.74p 124.41p 426638
14/12/2010 127.29p 127.32p 125.06p 126.90p 402488
13/12/2010 125.72p 126.70p 124.47p 126.70p 497706
10/12/2010 124.67p 127.35p 124.67p 127.22p 751888
09/12/2010 123.82p 126.76p 121.47p 126.04p 1102187
08/12/2010 119.23p 123.10p 119.23p 122.51p 494425
07/12/2010 120.28p 122.51p 119.23p 120.21p 668299
06/12/2010 118.25p 120.41p 115.96p 119.56p 502868
03/12/2010 122.83p 126.17p 115.17p 118.77p 847826
02/12/2010 108.29p 122.44p 108.29p 121.59p 1823922
01/12/2010 106.13p 110.98p 104.16p 108.36p 652816
30/11/2010 108.09p 109.67p 105.87p 106.33p 598530
29/11/2010 110.91p 114.03p 108.22p 108.81p 519267
26/11/2010 110.78p 112.29p 110.78p 110.98p 101723
25/11/2010 111.83p 112.81p 110.06p 112.35p 308426
24/11/2010 113.01p 114.64p 109.29p 111.24p 613574
23/11/2010 113.07p 114.71p 112.94p 113.40p 666640
22/11/2010 112.68p 115.50p 111.76p 114.32p 808369
19/11/2010 116.48p 117.00p 109.60p 110.52p 1060449
18/11/2010 118.12p 119.56p 114.64p 115.96p 1088305
17/11/2010 115.23p 120.21p 115.05p 118.51p 762725

*Close Price adjusted for both dividends and splits