Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/09/2022 94.90p 95.70p 94.50p 94.50p 987268
26/09/2022 98.20p 102.74p 93.50p 95.40p 856183
23/09/2022 105.20p 110.88p 98.90p 99.40p 735469
22/09/2022 104.00p 105.00p 101.40p 102.80p 387002
21/09/2022 106.80p 107.20p 101.60p 103.60p 1323252
20/09/2022 100.00p 105.00p 100.00p 102.40p 566937
16/09/2022 102.80p 104.00p 102.40p 103.80p 1764453
15/09/2022 106.20p 109.00p 103.47p 104.60p 1298076
14/09/2022 111.60p 111.60p 104.80p 106.00p 1117558
13/09/2022 107.80p 109.43p 105.80p 106.00p 753028
12/09/2022 105.60p 109.60p 105.32p 108.60p 1200306
09/09/2022 100.80p 107.20p 100.80p 104.80p 534948
08/09/2022 106.40p 106.40p 104.60p 105.80p 609109
07/09/2022 105.00p 109.20p 103.15p 105.40p 486986
06/09/2022 105.00p 107.80p 104.60p 105.80p 531684
05/09/2022 105.60p 107.20p 102.00p 103.60p 775254
02/09/2022 108.20p 112.00p 104.00p 105.40p 1737458
01/09/2022 109.00p 109.00p 104.40p 105.20p 1183646
31/08/2022 109.60p 111.20p 106.00p 107.60p 730043
30/08/2022 114.00p 114.00p 107.80p 108.80p 587175
26/08/2022 108.20p 114.60p 108.20p 109.20p 335946
25/08/2022 109.00p 112.59p 109.00p 110.00p 2291119
24/08/2022 109.40p 111.20p 107.80p 110.00p 587544
23/08/2022 111.20p 112.20p 108.40p 109.40p 669855
22/08/2022 114.00p 114.00p 111.40p 112.40p 666898
19/08/2022 114.60p 119.80p 111.40p 113.60p 468308
18/08/2022 114.20p 119.20p 114.20p 115.20p 686853
17/08/2022 118.80p 120.00p 112.20p 116.20p 708637
16/08/2022 120.00p 120.00p 114.69p 115.80p 289492
15/08/2022 116.20p 119.80p 115.60p 116.60p 336356
12/08/2022 115.20p 117.40p 115.20p 116.80p 546040
11/08/2022 115.40p 117.40p 115.40p 117.20p 857106
10/08/2022 113.60p 115.80p 113.60p 115.80p 492205
09/08/2022 116.20p 119.80p 114.60p 115.60p 495078
08/08/2022 118.00p 118.00p 115.40p 116.40p 524388
05/08/2022 117.20p 117.72p 111.80p 116.80p 344005
04/08/2022 116.80p 118.80p 115.23p 116.80p 11552514
03/08/2022 116.60p 116.60p 114.20p 116.20p 2305812
02/08/2022 114.00p 116.80p 114.00p 115.20p 629667
01/08/2022 111.00p 118.00p 111.00p 115.80p 485817
29/07/2022 116.80p 119.30p 114.60p 116.40p 738072
28/07/2022 114.60p 120.00p 114.26p 115.40p 26390424
27/07/2022 115.20p 115.54p 113.60p 114.00p 1676228
26/07/2022 115.40p 116.80p 111.12p 113.80p 1139612
25/07/2022 112.40p 118.00p 108.40p 115.00p 1898454
22/07/2022 111.00p 113.60p 110.00p 113.00p 2748811
21/07/2022 106.40p 113.60p 106.40p 111.80p 465101
20/07/2022 113.20p 115.40p 109.68p 111.00p 529175
19/07/2022 110.00p 110.80p 104.40p 110.60p 1013362
18/07/2022 105.00p 108.20p 103.20p 105.20p 988004
15/07/2022 110.40p 110.40p 104.40p 108.00p 570326
14/07/2022 104.00p 106.20p 104.00p 105.40p 810732
13/07/2022 112.80p 112.80p 105.00p 105.00p 541776
12/07/2022 112.60p 112.60p 107.20p 108.00p 539652
11/07/2022 117.40p 117.40p 106.60p 108.00p 693191
08/07/2022 109.60p 110.72p 107.80p 108.80p 301408
07/07/2022 108.80p 110.40p 108.00p 109.20p 217850
06/07/2022 109.60p 112.00p 108.20p 108.80p 464551
05/07/2022 112.00p 112.60p 107.20p 108.40p 419181
04/07/2022 111.20p 112.80p 111.20p 112.00p 527379
01/07/2022 117.80p 117.80p 111.20p 111.20p 316621
30/06/2022 115.60p 116.80p 112.00p 112.80p 554261
29/06/2022 118.80p 118.80p 113.80p 115.60p 714442
28/06/2022 118.60p 118.60p 115.20p 115.40p 654231
27/06/2022 114.80p 117.60p 114.40p 116.60p 336003
24/06/2022 113.40p 115.40p 113.20p 115.00p 715557
23/06/2022 114.40p 115.60p 113.00p 114.20p 609155
22/06/2022 113.20p 114.20p 110.68p 114.20p 828316
21/06/2022 112.40p 118.40p 112.40p 114.20p 671618
20/06/2022 118.60p 120.00p 117.20p 117.20p 605465
17/06/2022 114.40p 119.80p 112.80p 118.40p 2427769
16/06/2022 119.40p 119.80p 116.80p 118.40p 3524594
15/06/2022 122.00p 122.00p 117.60p 118.20p 667787
14/06/2022 118.20p 121.00p 117.20p 118.20p 1254584
13/06/2022 118.00p 119.80p 116.60p 119.00p 668929
10/06/2022 117.00p 120.20p 117.00p 119.80p 836649
09/06/2022 118.20p 120.40p 116.20p 120.00p 965394
08/06/2022 114.80p 121.20p 114.80p 118.60p 577356
07/06/2022 114.80p 121.40p 114.80p 120.80p 565176
06/06/2022 124.40p 124.40p 118.00p 120.00p 457795
01/06/2022 117.40p 119.60p 117.40p 119.00p 556568
31/05/2022 113.20p 119.60p 113.20p 118.40p 2140094
27/05/2022 120.00p 120.00p 117.80p 119.20p 681041
26/05/2022 114.60p 120.67p 114.60p 119.00p 365438
25/05/2022 120.80p 122.22p 118.80p 120.20p 1119396
24/05/2022 120.00p 121.00p 117.80p 119.00p 67852024
23/05/2022 120.00p 122.40p 118.80p 119.00p 1476884
20/05/2022 119.60p 120.00p 117.60p 119.00p 2437624
19/05/2022 116.80p 118.20p 114.80p 117.40p 2098621
18/05/2022 110.20p 124.80p 107.75p 117.40p 4438197
17/05/2022 110.60p 110.60p 104.60p 106.60p 779280
16/05/2022 102.00p 107.80p 102.00p 105.40p 429925
13/05/2022 104.00p 107.60p 103.60p 107.40p 739980
12/05/2022 102.20p 104.49p 101.60p 103.00p 677108
11/05/2022 104.60p 106.00p 100.20p 103.40p 791230
10/05/2022 100.00p 105.40p 100.00p 104.80p 517777
09/05/2022 108.20p 108.20p 103.60p 104.00p 755073
06/05/2022 109.60p 114.60p 106.20p 108.20p 738842
05/05/2022 110.80p 111.00p 107.80p 107.80p 622849
04/05/2022 111.20p 111.50p 109.20p 109.80p 694319
03/05/2022 116.00p 116.00p 109.80p 111.80p 1125609
29/04/2022 112.00p 113.80p 110.20p 111.00p 1056287
28/04/2022 113.40p 118.60p 108.20p 113.00p 707248
27/04/2022 115.00p 115.20p 112.80p 113.00p 626389
26/04/2022 116.60p 117.60p 114.80p 114.80p 1047890
25/04/2022 115.60p 117.40p 113.00p 116.00p 1055169
22/04/2022 114.80p 117.60p 114.71p 116.60p 926039
21/04/2022 111.00p 116.52p 111.00p 115.40p 906848
20/04/2022 112.20p 117.40p 112.20p 116.60p 855920
19/04/2022 125.00p 125.00p 116.20p 116.60p 716409
14/04/2022 114.20p 120.40p 114.20p 120.00p 677539
13/04/2022 115.80p 120.80p 115.80p 119.80p 494617
12/04/2022 122.00p 124.60p 119.40p 121.00p 812382
11/04/2022 128.20p 128.20p 123.40p 124.60p 473910
08/04/2022 120.00p 127.20p 120.00p 126.80p 1534563
07/04/2022 124.40p 127.80p 124.40p 125.80p 1272166
06/04/2022 118.60p 127.80p 111.00p 124.40p 3372179
05/04/2022 120.00p 120.00p 115.80p 117.40p 1417869
04/04/2022 115.40p 117.20p 115.40p 117.20p 530562
01/04/2022 118.20p 118.20p 113.80p 115.60p 403123
31/03/2022 115.20p 116.40p 113.70p 114.00p 1795078
30/03/2022 118.20p 120.60p 115.00p 116.40p 817685
29/03/2022 116.60p 119.40p 116.04p 119.40p 1220023
28/03/2022 117.40p 119.00p 117.00p 117.00p 525291
25/03/2022 115.00p 118.20p 111.60p 118.20p 763398
24/03/2022 115.40p 115.80p 113.20p 115.80p 1055218
23/03/2022 110.00p 114.40p 110.00p 114.40p 638694
22/03/2022 112.00p 114.40p 111.49p 114.20p 2017908
21/03/2022 111.00p 112.80p 111.00p 111.80p 526359
18/03/2022 106.20p 113.60p 106.20p 113.00p 1790414
17/03/2022 114.00p 114.00p 109.40p 111.00p 502870
16/03/2022 110.00p 111.20p 107.80p 110.00p 1831307
15/03/2022 105.60p 108.00p 105.00p 107.60p 1053368
14/03/2022 105.80p 106.80p 104.20p 106.40p 1333694
11/03/2022 100.20p 107.40p 100.20p 105.00p 1108234
10/03/2022 101.40p 105.40p 100.33p 105.40p 826199
09/03/2022 102.00p 102.00p 97.80p 101.20p 1532902
08/03/2022 100.00p 100.20p 97.17p 98.30p 811279
07/03/2022 100.20p 101.00p 95.42p 99.00p 3032449
04/03/2022 102.00p 103.60p 99.60p 100.80p 2980340
03/03/2022 103.00p 104.49p 102.40p 102.60p 995949
02/03/2022 107.00p 107.60p 103.80p 103.80p 837184
01/03/2022 110.80p 110.80p 107.00p 107.00p 901041
28/02/2022 109.80p 110.80p 109.00p 109.80p 1204999
25/02/2022 110.00p 110.79p 108.20p 109.00p 840148
24/02/2022 111.20p 113.20p 108.60p 108.60p 1352474
23/02/2022 113.80p 114.40p 112.80p 113.00p 1422681
22/02/2022 113.00p 113.80p 111.80p 113.80p 807262
21/02/2022 116.00p 116.00p 112.80p 114.40p 516550
18/02/2022 116.00p 116.00p 113.40p 115.40p 852475
17/02/2022 116.00p 116.00p 112.80p 113.80p 870295
16/02/2022 114.00p 115.20p 113.30p 114.00p 2150804
15/02/2022 117.00p 117.00p 114.00p 114.00p 643113
14/02/2022 118.00p 119.60p 113.63p 115.60p 754978
11/02/2022 116.60p 119.80p 115.00p 119.00p 1746138
10/02/2022 116.00p 117.40p 115.07p 116.80p 1175996
09/02/2022 115.60p 117.20p 115.60p 116.00p 943201
08/02/2022 116.60p 117.90p 114.60p 115.60p 895761
07/02/2022 114.80p 116.60p 114.13p 116.60p 449904
04/02/2022 115.60p 117.62p 113.80p 114.60p 585275
03/02/2022 114.80p 116.20p 113.60p 116.20p 527262
02/02/2022 116.40p 116.40p 114.80p 115.00p 470554
01/02/2022 120.00p 120.00p 113.80p 115.80p 1234245
31/01/2022 120.00p 120.00p 115.40p 118.00p 1199559
28/01/2022 114.60p 116.80p 114.60p 115.40p 1899870
27/01/2022 115.40p 116.80p 114.00p 114.40p 978768
26/01/2022 120.00p 120.00p 116.60p 116.60p 655137
25/01/2022 121.00p 121.00p 117.00p 119.00p 4986276
24/01/2022 121.00p 121.00p 117.80p 119.60p 2486667
21/01/2022 117.80p 122.44p 117.80p 120.60p 2824410
20/01/2022 113.80p 119.20p 112.40p 118.60p 5047657
19/01/2022 109.00p 114.40p 109.00p 110.00p 1704538
18/01/2022 109.00p 114.40p 109.00p 112.00p 729112
17/01/2022 114.20p 114.20p 109.40p 113.00p 439032
14/01/2022 113.40p 115.80p 109.80p 113.20p 250382
13/01/2022 111.80p 113.60p 111.20p 112.80p 290596
12/01/2022 111.40p 114.40p 110.60p 112.00p 397328
10/01/2022 112.40p 117.60p 111.60p 113.00p 445968
07/01/2022 118.00p 118.00p 110.20p 112.00p 385180
06/01/2022 114.00p 118.80p 109.40p 112.80p 491844
05/01/2022 115.20p 115.40p 112.40p 114.00p 677750
04/01/2022 109.40p 114.80p 109.20p 114.40p 899594
31/12/2021 107.60p 112.00p 107.44p 111.80p 339913
30/12/2021 113.00p 113.00p 108.56p 109.80p 294553
29/12/2021 110.20p 112.16p 107.40p 109.00p 364550
24/12/2021 107.80p 110.60p 106.20p 107.20p 95200
23/12/2021 106.80p 110.60p 106.80p 108.00p 563611
22/12/2021 106.00p 108.80p 105.80p 108.80p 491623
21/12/2021 108.00p 108.60p 106.00p 106.80p 686914
20/12/2021 103.00p 108.80p 103.00p 108.80p 994961
17/12/2021 107.00p 107.00p 104.20p 106.60p 1788415
16/12/2021 107.00p 107.00p 102.60p 104.00p 674695
15/12/2021 103.00p 104.20p 103.00p 103.00p 1696033
14/12/2021 102.00p 104.20p 102.00p 104.00p 1379099
13/12/2021 102.00p 105.40p 102.00p 103.20p 573122
10/12/2021 105.00p 106.00p 104.60p 105.20p 748079
09/12/2021 105.40p 106.92p 104.80p 105.00p 1210914
08/12/2021 103.80p 106.60p 103.80p 105.20p 888740
07/12/2021 103.60p 106.20p 103.60p 104.60p 1784774
06/12/2021 106.00p 106.55p 105.00p 105.00p 653176

*Close Price adjusted for both dividends and splits