Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/01/2010 222.48p 222.74p 208.66p 215.73p 2634175
14/01/2010 244.03p 244.03p 219.46p 219.53p 3366688
13/01/2010 244.75p 246.13p 242.33p 244.95p 999919
12/01/2010 242.20p 245.67p 240.49p 242.39p 1123958
11/01/2010 246.45p 247.11p 241.61p 243.44p 742361
08/01/2010 243.18p 244.95p 236.50p 244.03p 1230290
07/01/2010 237.81p 243.88p 235.78p 239.64p 770533
06/01/2010 239.84p 240.75p 235.84p 237.94p 478207
05/01/2010 238.46p 242.39p 235.84p 239.44p 668265
04/01/2010 232.70p 238.72p 232.70p 235.91p 342168
31/12/2009 237.48p 237.48p 233.02p 233.88p 189434
30/12/2009 235.84p 239.12p 232.39p 238.13p 332877
29/12/2009 231.91p 239.77p 229.49p 236.69p 427313
24/12/2009 235.84p 235.84p 229.36p 231.78p 32342
23/12/2009 232.57p 235.84p 226.60p 234.66p 381510
22/12/2009 232.57p 233.74p 227.46p 231.84p 403962
21/12/2009 224.38p 232.70p 224.38p 230.93p 288323
18/12/2009 230.40p 232.43p 225.82p 227.46p 994503
17/12/2009 230.93p 231.06p 228.05p 229.29p 830375
16/12/2009 219.46p 231.84p 219.46p 230.08p 1404884
15/12/2009 214.29p 217.43p 213.24p 215.79p 630594
14/12/2009 226.01p 226.01p 214.55p 215.27p 669882
11/12/2009 222.74p 223.44p 217.37p 217.50p 940422
10/12/2009 216.19p 221.76p 216.19p 219.53p 1335869
09/12/2009 231.78p 231.78p 213.57p 217.50p 1357297
08/12/2009 235.84p 237.87p 232.92p 233.22p 816393
07/12/2009 235.84p 237.81p 232.89p 236.04p 1356946
04/12/2009 234.20p 235.84p 229.09p 234.99p 522957
03/12/2009 234.92p 235.84p 227.13p 232.24p 1014794
02/12/2009 228.31p 230.21p 222.74p 228.11p 495848
01/12/2009 222.67p 235.19p 219.27p 229.62p 1646870
30/11/2009 220.71p 222.35p 212.91p 214.94p 801468
27/11/2009 217.37p 222.67p 216.25p 218.15p 663388
26/11/2009 233.02p 233.02p 217.03p 217.37p 792152
25/11/2009 236.04p 236.04p 230.15p 230.27p 1412476
24/11/2009 237.81p 241.93p 231.19p 232.57p 894014
23/11/2009 230.93p 242.06p 230.93p 238.92p 1057033
20/11/2009 239.44p 245.01p 229.95p 234.01p 1768499
19/11/2009 239.12p 248.94p 229.29p 236.50p 1807986
18/11/2009 224.38p 240.43p 224.38p 236.37p 808327
17/11/2009 224.05p 231.67p 224.05p 230.21p 617173
16/11/2009 229.95p 229.95p 222.74p 225.56p 506860
13/11/2009 226.01p 228.37p 222.74p 226.87p 544683
12/11/2009 230.93p 238.72p 224.31p 225.03p 897062
11/11/2009 232.11p 233.02p 226.60p 227.72p 3884292
10/11/2009 230.73p 235.84p 228.77p 233.16p 912308
09/11/2009 232.57p 239.18p 229.36p 234.07p 476173
06/11/2009 234.20p 237.35p 227.52p 234.20p 795170
05/11/2009 235.12p 236.10p 226.73p 233.88p 665196
04/11/2009 226.01p 239.05p 225.69p 234.20p 1484770
03/11/2009 225.03p 229.29p 210.29p 221.69p 2169886
02/11/2009 234.20p 241.41p 225.88p 226.15p 663937
30/10/2009 235.84p 239.12p 232.96p 235.19p 747328
29/10/2009 231.65p 236.23p 229.95p 232.57p 708670
28/10/2009 243.05p 245.41p 233.48p 234.20p 696580
27/10/2009 245.01p 246.26p 242.39p 243.05p 570182
26/10/2009 254.38p 262.05p 242.72p 242.72p 925234
23/10/2009 258.77p 261.91p 250.97p 252.09p 731233
22/10/2009 253.86p 254.97p 250.65p 253.40p 878228
21/10/2009 261.46p 262.05p 248.94p 257.00p 597655
20/10/2009 263.95p 265.32p 248.94p 258.57p 1169636
19/10/2009 264.67p 269.64p 261.78p 264.08p 916407
16/10/2009 268.60p 273.44p 264.01p 265.32p 1307414
15/10/2009 283.01p 288.12p 264.67p 271.87p 2989682
14/10/2009 276.79p 283.14p 275.15p 280.39p 844509
13/10/2009 265.32p 275.15p 265.32p 275.15p 876062
12/10/2009 267.61p 270.76p 264.01p 264.01p 1448303
09/10/2009 265.98p 268.86p 263.03p 264.80p 1027393
08/10/2009 265.65p 275.08p 262.90p 263.68p 499890
07/10/2009 279.60p 279.60p 262.05p 265.19p 705164
06/10/2009 271.87p 278.42p 271.87p 274.03p 253970
05/10/2009 270.23p 276.92p 270.23p 272.07p 188007
02/10/2009 270.43p 275.48p 262.50p 273.38p 623606
01/10/2009 276.79p 280.00p 271.94p 273.97p 461202
30/09/2009 280.13p 281.70p 270.89p 275.15p 778475
29/09/2009 280.39p 280.39p 275.48p 277.11p 355292
28/09/2009 277.24p 281.70p 270.30p 276.92p 347940
25/09/2009 274.30p 279.08p 271.87p 274.49p 442780
24/09/2009 280.06p 281.63p 271.41p 271.87p 1106204
23/09/2009 284.97p 287.27p 281.70p 283.53p 520705
22/09/2009 288.71p 292.64p 282.75p 284.32p 484857
21/09/2009 288.32p 294.54p 288.32p 288.84p 686851

*Close Price adjusted for both dividends and splits