Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/10/2010 118.18p 118.18p 114.25p 115.30p 504699
28/10/2010 121.13p 121.13p 111.77p 117.92p 2096187
27/10/2010 127.35p 128.78p 120.54p 122.83p 1205728
26/10/2010 124.47p 127.75p 123.97p 126.90p 665225
25/10/2010 121.52p 126.87p 118.51p 124.73p 903211
22/10/2010 117.92p 129.06p 116.94p 121.85p 1604211
21/10/2010 114.64p 119.62p 114.64p 117.92p 1539124
20/10/2010 108.95p 116.54p 108.95p 115.10p 2552146
19/10/2010 109.60p 112.02p 107.83p 110.52p 1401335
18/10/2010 108.16p 109.91p 105.74p 107.31p 352747
15/10/2010 108.09p 110.06p 105.60p 107.77p 895568
14/10/2010 108.81p 109.73p 106.59p 106.59p 427674
13/10/2010 109.54p 111.37p 105.34p 108.03p 392143
12/10/2010 106.46p 108.75p 105.85p 108.03p 230505
11/10/2010 109.80p 111.37p 106.91p 107.11p 447622
08/10/2010 110.52p 111.30p 107.44p 108.75p 576381
07/10/2010 113.14p 113.79p 110.06p 111.04p 467324
06/10/2010 112.68p 114.58p 110.71p 111.63p 633629
05/10/2010 117.27p 118.44p 111.04p 111.37p 1223096
04/10/2010 117.92p 122.51p 115.76p 117.27p 3551520
01/10/2010 107.90p 108.40p 105.35p 106.19p 718074
30/09/2010 107.50p 109.54p 105.87p 106.59p 880894
29/09/2010 113.99p 113.99p 106.07p 106.78p 1095394
28/09/2010 112.22p 113.79p 108.11p 111.70p 635925
27/09/2010 114.45p 116.29p 110.39p 110.39p 766261
24/09/2010 115.10p 115.96p 111.37p 112.68p 664323
23/09/2010 116.94p 118.71p 111.37p 113.73p 715814
22/09/2010 120.61p 120.67p 113.01p 115.37p 769848
21/09/2010 121.72p 121.72p 118.90p 119.82p 403865
20/09/2010 119.56p 122.24p 118.84p 121.52p 323818
17/09/2010 119.89p 122.83p 118.25p 119.30p 1190997
16/09/2010 119.69p 121.13p 114.06p 118.90p 922424
15/09/2010 125.32p 126.11p 121.59p 121.65p 473337
14/09/2010 123.69p 125.04p 121.79p 123.49p 186946
13/09/2010 124.47p 126.11p 121.48p 125.06p 310487
10/09/2010 125.26p 125.26p 120.15p 123.75p 703885
09/09/2010 125.91p 127.75p 121.20p 122.31p 493014
08/09/2010 125.78p 134.30p 123.95p 126.83p 847591
07/09/2010 128.66p 130.37p 120.87p 127.88p 810940
06/09/2010 129.91p 133.32p 120.25p 129.65p 1083417
03/09/2010 113.99p 137.19p 113.14p 136.59p 2408844
02/09/2010 111.96p 113.99p 110.12p 113.47p 585050
01/09/2010 106.52p 113.92p 104.82p 110.91p 732550
31/08/2010 107.90p 108.03p 104.82p 104.82p 475737
27/08/2010 107.57p 111.25p 105.01p 107.05p 496048
26/08/2010 108.75p 110.91p 104.82p 106.46p 720155
25/08/2010 114.25p 115.23p 106.06p 108.22p 702542
24/08/2010 116.81p 119.23p 113.34p 113.92p 538718
23/08/2010 119.30p 119.82p 117.00p 118.25p 211210
20/08/2010 120.48p 120.54p 117.00p 118.25p 188452
19/08/2010 120.54p 121.20p 118.90p 119.43p 515469
18/08/2010 120.41p 122.64p 119.33p 120.48p 161955
17/08/2010 119.89p 120.42p 114.40p 119.23p 600214
16/08/2010 119.75p 121.20p 117.20p 117.20p 460263
13/08/2010 120.80p 125.19p 119.89p 121.59p 288325
12/08/2010 125.00p 125.00p 121.20p 123.62p 467269
11/08/2010 121.79p 124.34p 119.86p 124.28p 436852
10/08/2010 124.67p 126.84p 122.57p 123.42p 333827
09/08/2010 124.86p 127.29p 121.20p 126.70p 539959
06/08/2010 124.47p 127.62p 120.29p 121.59p 875033
05/08/2010 127.42p 130.11p 124.80p 125.32p 985024
04/08/2010 126.11p 130.24p 124.14p 129.32p 2869210
03/08/2010 122.24p 124.21p 117.92p 117.92p 1176549
02/08/2010 123.95p 129.25p 120.54p 121.79p 884418
30/07/2010 133.18p 134.95p 119.89p 124.41p 1117444
29/07/2010 129.91p 134.78p 129.91p 131.68p 665498
28/07/2010 136.53p 139.22p 129.06p 129.06p 790378
27/07/2010 138.69p 140.19p 134.95p 134.95p 421100
26/07/2010 140.19p 140.78p 135.02p 135.74p 513932
23/07/2010 140.85p 143.47p 137.64p 140.85p 432621
22/07/2010 142.81p 145.27p 140.65p 142.03p 591422
21/07/2010 129.32p 145.24p 129.32p 143.73p 779998
20/07/2010 129.06p 130.56p 127.03p 129.45p 442746
19/07/2010 130.83p 131.02p 128.86p 129.32p 171863
16/07/2010 132.27p 132.99p 129.71p 130.63p 325842
15/07/2010 134.69p 135.50p 132.79p 133.45p 229690
14/07/2010 137.90p 137.90p 131.74p 133.05p 251522
13/07/2010 132.01p 141.24p 127.75p 136.26p 1427584
12/07/2010 132.53p 136.85p 132.27p 135.35p 443808
09/07/2010 128.40p 134.95p 127.35p 131.68p 670946
08/07/2010 127.09p 130.11p 127.03p 129.06p 553788
07/07/2010 123.29p 125.91p 121.65p 125.19p 521149
06/07/2010 121.13p 124.86p 121.13p 123.29p 336131
05/07/2010 118.25p 123.16p 118.25p 121.59p 358546
02/07/2010 121.39p 124.21p 117.33p 118.58p 994438
01/07/2010 126.70p 127.49p 121.20p 122.31p 364852
30/06/2010 125.45p 128.73p 125.00p 125.72p 616879
29/06/2010 129.71p 132.48p 126.96p 127.75p 823410
28/06/2010 130.30p 134.30p 130.30p 133.12p 305212
25/06/2010 136.66p 137.12p 130.36p 132.40p 426415
24/06/2010 140.59p 144.13p 136.65p 137.57p 421371
23/06/2010 139.41p 144.06p 139.41p 142.49p 371936
22/06/2010 139.60p 144.13p 137.57p 143.73p 603177
21/06/2010 140.85p 146.42p 140.65p 141.57p 550014
18/06/2010 137.84p 142.81p 137.84p 142.49p 1644668
17/06/2010 140.13p 141.11p 137.70p 138.88p 363924
16/06/2010 137.05p 141.83p 136.06p 141.24p 963850
15/06/2010 132.33p 138.84p 132.22p 138.29p 643606
14/06/2010 137.57p 137.57p 131.68p 133.64p 286389
11/06/2010 132.66p 136.20p 129.39p 135.61p 546201
10/06/2010 132.01p 140.78p 129.31p 131.02p 993930
09/06/2010 130.43p 132.60p 129.61p 130.30p 430445
08/06/2010 131.42p 135.74p 129.52p 131.09p 1026140
07/06/2010 137.90p 140.75p 131.68p 131.68p 1153899
04/06/2010 148.58p 150.80p 139.93p 141.37p 737593
03/06/2010 147.40p 149.04p 145.17p 148.45p 744583
02/06/2010 144.58p 147.40p 140.98p 146.09p 589639
01/06/2010 147.40p 150.68p 141.31p 145.17p 439835
28/05/2010 148.97p 152.77p 144.65p 148.91p 1530652
27/05/2010 141.77p 146.22p 141.33p 146.22p 981038
26/05/2010 141.57p 147.34p 141.57p 142.49p 546283
25/05/2010 145.76p 149.37p 135.35p 141.11p 1083029
24/05/2010 153.95p 155.29p 148.67p 150.22p 370460
21/05/2010 145.76p 153.51p 144.78p 150.87p 2791605
20/05/2010 155.46p 155.46p 145.96p 145.96p 1237525
19/05/2010 157.23p 160.75p 151.99p 152.58p 1729898
18/05/2010 163.71p 163.71p 158.67p 158.87p 601551
17/05/2010 158.60p 163.78p 154.87p 160.50p 856319
14/05/2010 158.34p 164.37p 157.29p 163.39p 1254215
13/05/2010 158.21p 162.14p 158.21p 160.50p 493496
12/05/2010 156.97p 160.24p 153.95p 159.78p 817384
11/05/2010 157.23p 160.68p 153.69p 156.77p 887146
10/05/2010 154.48p 162.14p 150.29p 157.95p 1240699
07/05/2010 157.42p 163.78p 150.02p 150.55p 1536484
06/05/2010 170.33p 172.43p 158.80p 160.44p 1654736
05/05/2010 176.88p 182.71p 170.92p 172.69p 2272164
04/05/2010 176.23p 177.54p 170.72p 176.16p 2258609
30/04/2010 172.36p 177.50p 170.33p 171.57p 1482410
29/04/2010 174.06p 177.02p 165.09p 171.64p 2213824
28/04/2010 175.90p 180.03p 170.33p 173.80p 2136338
27/04/2010 197.91p 201.78p 173.34p 174.26p 4737242
26/04/2010 201.12p 201.57p 197.19p 197.52p 811424
23/04/2010 200.14p 201.32p 198.50p 199.02p 605904
22/04/2010 203.09p 204.72p 196.53p 199.42p 819037
21/04/2010 205.05p 206.16p 202.95p 203.09p 478082
20/04/2010 207.02p 207.02p 203.87p 205.12p 736203
19/04/2010 208.33p 208.69p 203.41p 204.59p 903417
16/04/2010 209.31p 210.16p 206.89p 208.20p 672461
15/04/2010 210.29p 212.52p 206.62p 209.31p 840178
14/04/2010 214.55p 216.65p 209.64p 210.42p 783626
13/04/2010 216.84p 216.84p 210.95p 212.91p 893186
12/04/2010 211.67p 218.02p 211.67p 215.73p 924810
09/04/2010 211.34p 213.57p 210.10p 212.52p 407763
08/04/2010 215.86p 215.86p 208.00p 211.93p 866799
07/04/2010 212.32p 216.19p 209.96p 215.01p 2663502
06/04/2010 203.87p 211.99p 203.09p 211.27p 2032485
01/04/2010 207.15p 209.64p 203.09p 205.05p 1082791
31/03/2010 211.73p 216.19p 206.43p 207.93p 1072339
30/03/2010 213.76p 219.46p 209.64p 210.68p 461908
29/03/2010 213.83p 217.50p 211.54p 211.67p 751703
26/03/2010 210.95p 217.04p 209.90p 214.88p 2018013
25/03/2010 210.95p 212.26p 209.05p 210.29p 804772
24/03/2010 216.19p 217.50p 208.14p 210.42p 1104260
23/03/2010 214.68p 218.76p 214.68p 216.19p 685744
22/03/2010 216.84p 219.00p 214.29p 215.60p 685215
19/03/2010 219.14p 220.64p 216.58p 216.84p 1242649
18/03/2010 220.90p 221.95p 216.19p 217.43p 367329
17/03/2010 221.10p 221.10p 218.77p 220.25p 400459
16/03/2010 220.05p 222.02p 218.09p 218.09p 489295
15/03/2010 222.74p 223.59p 219.92p 219.92p 392616
12/03/2010 222.41p 222.74p 220.42p 222.08p 629383
11/03/2010 223.33p 225.03p 219.66p 220.58p 905872
10/03/2010 226.01p 226.01p 217.83p 222.74p 943686
09/03/2010 222.02p 225.36p 220.25p 225.36p 842521
08/03/2010 220.05p 225.10p 219.46p 220.71p 1158114
05/03/2010 224.11p 224.38p 220.90p 223.39p 658761
04/03/2010 222.28p 224.78p 220.90p 221.76p 481127
03/03/2010 226.67p 232.57p 220.90p 221.43p 945513
02/03/2010 224.38p 227.26p 223.07p 226.15p 572707
01/03/2010 230.99p 230.99p 222.80p 224.38p 1183912
26/02/2010 227.32p 228.63p 224.84p 227.32p 347764
25/02/2010 224.05p 227.65p 222.74p 225.03p 1384210
24/02/2010 225.69p 228.05p 221.30p 223.46p 1098862
23/02/2010 230.93p 233.74p 227.06p 227.06p 950351
22/02/2010 232.96p 236.56p 230.60p 231.26p 1146694
19/02/2010 230.93p 234.68p 229.95p 233.22p 752952
18/02/2010 231.12p 235.19p 229.03p 232.76p 1025679
17/02/2010 219.46p 233.88p 219.39p 229.29p 1590341
16/02/2010 212.91p 218.81p 209.64p 218.81p 2488180
15/02/2010 208.00p 212.26p 208.00p 211.54p 951949
12/02/2010 210.10p 213.89p 208.00p 208.33p 1659451
11/02/2010 211.80p 211.80p 206.89p 210.62p 1275389
10/02/2010 210.03p 223.35p 208.00p 208.98p 1298973
09/02/2010 209.77p 210.55p 207.34p 208.33p 1320015
08/02/2010 212.78p 213.63p 206.49p 208.98p 630242
05/02/2010 214.22p 217.56p 208.65p 208.65p 1779181
04/02/2010 221.10p 222.30p 213.40p 218.42p 1319037
03/02/2010 221.69p 225.03p 220.58p 224.38p 1486968
02/02/2010 215.53p 222.74p 214.22p 220.25p 1136638
01/02/2010 216.19p 217.83p 213.44p 214.88p 1395429
29/01/2010 216.19p 219.82p 209.83p 211.21p 2472391
28/01/2010 211.47p 216.19p 210.26p 213.24p 17495080
27/01/2010 208.39p 212.72p 208.39p 209.77p 2160743
26/01/2010 206.36p 210.42p 206.36p 210.29p 5088346
25/01/2010 212.32p 212.32p 205.88p 208.13p 1160554
22/01/2010 211.54p 212.13p 205.84p 209.37p 2545351
21/01/2010 211.34p 216.43p 208.65p 208.65p 1428082
20/01/2010 211.86p 216.12p 206.84p 212.26p 2712358
19/01/2010 219.46p 219.46p 211.93p 212.91p 1264917
18/01/2010 216.19p 221.43p 214.62p 218.15p 1163178

*Close Price adjusted for both dividends and splits