Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/02/2021 90.30p 94.85p 90.30p 93.10p 1388024
18/02/2021 92.00p 92.30p 89.30p 90.70p 8436543
17/02/2021 93.80p 93.80p 88.24p 89.50p 920748
16/02/2021 92.00p 92.00p 89.30p 89.90p 1336859
15/02/2021 90.30p 91.50p 89.80p 89.80p 910834
12/02/2021 91.50p 91.50p 89.60p 90.20p 1471034
11/02/2021 96.30p 96.30p 91.30p 91.50p 598814
10/02/2021 90.10p 93.90p 90.10p 92.00p 659278
09/02/2021 93.60p 94.17p 92.60p 92.80p 686603
08/02/2021 94.00p 95.20p 92.10p 93.80p 1094767
05/02/2021 92.10p 92.90p 91.50p 92.50p 1270041
04/02/2021 92.30p 93.83p 91.70p 92.10p 1317068
03/02/2021 92.00p 94.10p 91.62p 92.50p 1103878
02/02/2021 92.00p 92.30p 90.10p 91.40p 1520378
01/02/2021 93.00p 95.69p 90.70p 91.10p 2085687
29/01/2021 93.00p 94.50p 91.60p 93.60p 1703343
28/01/2021 93.00p 94.20p 90.50p 93.50p 1782960
27/01/2021 96.00p 98.70p 93.74p 94.00p 1689575
26/01/2021 96.30p 99.13p 94.75p 96.60p 1669829
25/01/2021 96.10p 98.00p 93.50p 97.00p 2775212
22/01/2021 97.50p 98.90p 93.90p 97.00p 3544310
21/01/2021 100.20p 101.20p 98.80p 99.30p 1528986
20/01/2021 101.00p 104.20p 97.90p 99.00p 2246870
19/01/2021 110.00p 110.80p 100.00p 102.80p 15412490
18/01/2021 112.00p 114.31p 108.00p 108.00p 2469552
15/01/2021 112.60p 112.60p 107.00p 110.80p 1649870
14/01/2021 109.60p 112.60p 107.69p 109.60p 3072429
13/01/2021 108.60p 109.60p 104.20p 108.40p 2213689
12/01/2021 109.40p 110.20p 106.80p 107.80p 1929663
11/01/2021 107.40p 111.20p 106.60p 108.60p 3388563
08/01/2021 103.80p 106.60p 102.40p 106.60p 1932102
07/01/2021 103.00p 104.80p 102.00p 102.80p 1598917
06/01/2021 102.80p 106.60p 102.00p 103.80p 2603855
05/01/2021 98.80p 102.80p 98.80p 102.40p 2512804
04/01/2021 101.40p 103.14p 98.90p 99.40p 1271353
31/12/2020 101.00p 101.80p 100.20p 100.20p 596549
30/12/2020 103.60p 103.80p 100.50p 102.00p 1000403
29/12/2020 103.60p 106.50p 101.80p 102.00p 1864703
24/12/2020 99.00p 102.60p 98.46p 102.00p 617276
23/12/2020 98.00p 98.00p 95.90p 97.90p 805179
22/12/2020 96.70p 98.20p 95.00p 95.60p 728659
21/12/2020 102.60p 102.60p 94.30p 97.50p 2036633
18/12/2020 96.00p 102.20p 95.20p 102.20p 4022800
17/12/2020 95.00p 96.30p 94.70p 95.80p 1358290
16/12/2020 96.00p 96.30p 94.30p 95.00p 1718751
15/12/2020 93.00p 96.58p 93.00p 95.00p 38050752
14/12/2020 93.00p 96.80p 92.88p 96.00p 972453
11/12/2020 92.20p 95.60p 91.60p 93.20p 2058633
10/12/2020 92.70p 95.70p 91.90p 94.70p 1790976
09/12/2020 90.00p 92.80p 89.00p 92.10p 2495096
08/12/2020 89.10p 89.80p 87.50p 89.50p 836625
07/12/2020 90.20p 91.00p 87.65p 88.00p 1331132
04/12/2020 87.00p 90.50p 87.00p 90.10p 1737837
03/12/2020 86.00p 88.00p 86.00p 87.10p 1943946
02/12/2020 86.50p 87.70p 86.00p 86.60p 1122097
01/12/2020 87.60p 88.40p 85.60p 87.10p 2248663
30/11/2020 90.50p 90.50p 87.00p 88.40p 1938003
27/11/2020 87.00p 88.90p 86.20p 87.60p 1909507
26/11/2020 87.90p 89.20p 86.10p 87.00p 811279
25/11/2020 86.60p 88.50p 86.60p 88.20p 1350092
24/11/2020 88.00p 88.00p 85.50p 88.00p 1887625
23/11/2020 87.00p 88.00p 85.90p 86.00p 1320991
20/11/2020 86.50p 87.50p 85.39p 86.10p 2073836
19/11/2020 89.00p 89.60p 86.00p 86.60p 1701977
18/11/2020 88.70p 90.10p 87.80p 88.50p 2528821
17/11/2020 95.00p 95.00p 87.90p 89.10p 3310984
16/11/2020 96.90p 96.90p 91.10p 91.10p 2924384
13/11/2020 97.80p 97.80p 94.50p 95.50p 1440220
12/11/2020 96.40p 96.40p 93.36p 95.00p 2006105
10/11/2020 105.20p 109.60p 88.20p 92.70p 8110556
09/11/2020 106.80p 109.80p 99.80p 103.00p 3632825
06/11/2020 103.60p 106.60p 102.80p 106.00p 4666003
05/11/2020 104.40p 104.40p 101.00p 103.60p 1242599
04/11/2020 96.60p 104.60p 96.40p 103.60p 2825914
03/11/2020 96.00p 98.30p 95.94p 98.30p 1798469
02/11/2020 93.50p 96.90p 91.54p 94.60p 1147244
30/10/2020 87.70p 92.70p 87.70p 92.40p 725690
29/10/2020 92.00p 92.61p 89.30p 92.10p 1761084
28/10/2020 92.20p 93.70p 91.00p 91.60p 1535699
27/10/2020 91.20p 95.90p 91.20p 93.90p 958703
26/10/2020 91.00p 95.90p 91.00p 95.00p 921812
23/10/2020 97.70p 99.10p 93.40p 94.90p 975514
22/10/2020 94.00p 97.40p 92.60p 94.00p 649204
21/10/2020 94.40p 95.60p 92.60p 93.50p 1179669
20/10/2020 93.60p 95.10p 92.00p 93.50p 1108706
19/10/2020 93.20p 94.70p 92.60p 94.10p 520059
16/10/2020 98.00p 98.00p 93.60p 94.00p 1323584
15/10/2020 95.00p 95.53p 90.84p 94.10p 1684196
14/10/2020 97.40p 99.80p 95.60p 96.80p 889455
13/10/2020 99.00p 100.00p 96.30p 97.00p 692247
12/10/2020 96.90p 98.60p 95.40p 97.20p 944923
09/10/2020 97.00p 97.60p 94.50p 96.50p 2177152
08/10/2020 96.40p 98.31p 95.50p 95.50p 1053620
07/10/2020 97.50p 98.70p 96.11p 97.00p 2505633
06/10/2020 98.60p 99.50p 96.40p 97.30p 1557320
05/10/2020 99.70p 102.69p 96.40p 97.60p 1066998
02/10/2020 98.00p 101.20p 96.90p 98.80p 2583725
01/10/2020 93.50p 99.60p 91.50p 99.60p 3321467
30/09/2020 88.20p 92.60p 87.10p 92.50p 1206490
29/09/2020 92.10p 93.58p 90.20p 91.00p 1094143
28/09/2020 88.80p 92.70p 87.70p 92.50p 2028139
25/09/2020 92.00p 92.00p 88.50p 89.00p 2772268
24/09/2020 83.60p 91.40p 83.60p 91.40p 2344030
23/09/2020 90.00p 90.00p 85.38p 87.30p 1747170
22/09/2020 80.00p 86.10p 80.00p 85.90p 2320712
21/09/2020 89.40p 90.91p 81.60p 84.20p 3565776
18/09/2020 87.40p 92.90p 87.40p 90.80p 19307104
17/09/2020 85.00p 89.00p 83.10p 87.40p 1185592
16/09/2020 85.00p 86.70p 85.00p 85.90p 2133880
15/09/2020 86.90p 87.40p 84.60p 86.30p 1642576
14/09/2020 81.00p 87.30p 80.40p 86.60p 3962814
11/09/2020 80.90p 81.90p 79.50p 80.40p 937533
10/09/2020 80.00p 81.90p 80.00p 80.80p 580895
09/09/2020 82.60p 82.60p 79.31p 80.20p 881130
08/09/2020 81.10p 82.70p 79.52p 80.00p 1393339
07/09/2020 82.40p 84.60p 79.00p 81.00p 1596781
04/09/2020 85.00p 85.90p 82.30p 82.30p 2165021
03/09/2020 88.00p 88.00p 84.90p 85.40p 1410814
02/09/2020 88.00p 88.00p 84.70p 85.00p 3447657
01/09/2020 85.00p 87.80p 84.50p 86.00p 1672725
28/08/2020 87.20p 88.30p 84.50p 85.00p 2622714
27/08/2020 85.20p 88.70p 85.20p 86.90p 971498
26/08/2020 89.00p 89.00p 86.10p 87.90p 871894
25/08/2020 89.00p 89.00p 86.08p 88.20p 976441
24/08/2020 85.50p 88.80p 85.50p 88.30p 1198142
21/08/2020 89.00p 89.00p 84.50p 86.00p 601798
20/08/2020 86.00p 87.30p 84.75p 86.00p 1500654
19/08/2020 89.20p 89.20p 86.10p 87.00p 694024
18/08/2020 88.40p 89.60p 86.20p 87.50p 611403
14/08/2020 88.00p 88.00p 84.90p 87.80p 822929
13/08/2020 86.70p 87.20p 85.28p 86.00p 1586521
12/08/2020 84.30p 86.50p 83.80p 85.80p 1792552
11/08/2020 89.00p 89.00p 83.10p 85.00p 1323461
10/08/2020 87.80p 88.00p 85.50p 85.80p 1007656
07/08/2020 86.00p 86.00p 84.20p 85.50p 727407
06/08/2020 84.00p 86.20p 84.00p 85.00p 692982
05/08/2020 85.00p 85.80p 84.30p 84.50p 828052
04/08/2020 85.70p 86.21p 84.00p 84.00p 1175119
03/08/2020 89.00p 89.00p 81.80p 84.80p 1264261
31/07/2020 92.00p 92.00p 86.00p 86.90p 1123723
30/07/2020 90.50p 90.50p 88.30p 89.00p 2045228
29/07/2020 86.00p 90.70p 85.65p 90.00p 4558147
28/07/2020 88.00p 88.00p 82.92p 86.00p 2369662
27/07/2020 84.10p 86.90p 84.10p 86.50p 1806508
24/07/2020 84.70p 86.70p 83.60p 85.00p 1386903
23/07/2020 87.70p 87.70p 83.77p 85.00p 893280
22/07/2020 81.90p 86.77p 79.75p 84.70p 1549716
21/07/2020 87.20p 87.60p 79.22p 84.90p 5648899
20/07/2020 91.30p 93.25p 83.42p 85.50p 4223203
17/07/2020 91.70p 96.21p 90.47p 93.80p 3252326
16/07/2020 90.00p 92.40p 89.30p 91.70p 2281447
15/07/2020 88.10p 91.20p 87.00p 89.70p 2897138
14/07/2020 81.50p 89.80p 81.20p 88.10p 3973850
13/07/2020 78.30p 85.50p 78.30p 84.10p 4856145
10/07/2020 80.50p 80.50p 78.80p 79.80p 2108395
09/07/2020 83.00p 83.00p 79.70p 80.70p 2113975
08/07/2020 78.10p 81.24p 78.00p 80.80p 3228960
07/07/2020 78.80p 79.90p 77.00p 79.90p 1997239
06/07/2020 75.00p 78.50p 73.30p 78.10p 2374483
03/07/2020 74.50p 76.95p 73.10p 76.80p 2434408
02/07/2020 69.40p 74.69p 69.40p 74.40p 2536015
01/07/2020 73.20p 73.20p 70.00p 70.80p 1906562
30/06/2020 71.60p 72.22p 68.20p 70.00p 2188531
29/06/2020 66.50p 72.10p 66.50p 71.70p 3158445
26/06/2020 72.80p 72.80p 65.40p 67.50p 2880619
25/06/2020 67.00p 71.24p 67.00p 69.50p 5387641
24/06/2020 62.00p 69.48p 60.68p 68.50p 11294951
23/06/2020 61.30p 61.90p 59.50p 59.60p 2230300
22/06/2020 58.70p 60.51p 57.28p 59.90p 2456974
19/06/2020 57.90p 58.43p 56.90p 58.00p 2084829
18/06/2020 57.80p 58.90p 56.60p 58.00p 1316184
17/06/2020 57.40p 57.70p 55.60p 57.60p 2447503
16/06/2020 51.90p 56.70p 51.90p 56.70p 2316534
15/06/2020 52.50p 53.60p 52.10p 53.00p 1851954
12/06/2020 52.70p 55.00p 51.60p 53.50p 2755851
11/06/2020 51.00p 55.50p 51.00p 52.70p 6384985
10/06/2020 49.50p 55.50p 47.05p 52.00p 5969502
09/06/2020 47.75p 48.85p 46.25p 47.60p 1419839
08/06/2020 49.70p 50.02p 48.06p 48.65p 1097484
05/06/2020 46.70p 50.90p 46.57p 49.50p 3215059
04/06/2020 44.60p 48.10p 43.88p 46.90p 3101056
03/06/2020 45.00p 45.95p 43.45p 43.50p 6718673
02/06/2020 45.00p 46.10p 44.75p 45.25p 996955
01/06/2020 44.00p 45.42p 42.78p 45.00p 1995337
28/05/2020 46.95p 46.95p 45.30p 45.60p 1346654
27/05/2020 45.10p 47.40p 45.10p 46.05p 1303381
26/05/2020 44.15p 47.80p 43.69p 46.00p 3248410
22/05/2020 43.55p 45.20p 43.36p 45.20p 991776
21/05/2020 42.90p 45.00p 42.90p 44.25p 1035881
20/05/2020 42.75p 44.90p 42.75p 44.00p 1460162
19/05/2020 42.75p 44.83p 42.75p 43.80p 1574123
18/05/2020 43.60p 44.79p 43.28p 44.00p 1163062
15/05/2020 43.70p 44.41p 43.50p 43.75p 709154
14/05/2020 42.75p 44.40p 42.75p 43.50p 5853652
13/05/2020 45.50p 45.50p 42.75p 44.00p 2291527
12/05/2020 46.00p 46.00p 44.80p 45.05p 713221
11/05/2020 45.30p 46.00p 44.40p 45.30p 1693171
07/05/2020 44.50p 46.00p 44.50p 45.10p 1163593
06/05/2020 44.95p 46.38p 44.90p 45.75p 795436
05/05/2020 45.00p 45.90p 45.00p 45.40p 1463996

*Close Price adjusted for both dividends and splits