Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
03/12/2021 103.40p 105.80p 103.40p 105.00p 660021
02/12/2021 103.00p 104.22p 103.00p 103.60p 823911
01/12/2021 103.60p 104.80p 103.00p 104.00p 805212
30/11/2021 102.20p 104.20p 101.60p 103.00p 2243110
29/11/2021 104.40p 104.80p 103.20p 103.80p 969974
26/11/2021 103.20p 104.20p 101.80p 103.00p 1327711
25/11/2021 109.80p 109.80p 103.60p 104.00p 969918
24/11/2021 107.00p 107.00p 103.98p 104.20p 2142166
23/11/2021 103.00p 104.40p 103.00p 104.20p 1463106
22/11/2021 108.40p 108.40p 103.60p 103.60p 1803900
19/11/2021 105.40p 106.00p 102.10p 104.20p 2183624
18/11/2021 107.00p 108.80p 106.00p 106.00p 2709569
17/11/2021 108.00p 110.07p 107.60p 107.80p 2326940
16/11/2021 114.20p 114.20p 106.60p 109.20p 3272737
15/11/2021 116.40p 119.80p 110.20p 114.20p 950765
12/11/2021 113.00p 113.00p 110.40p 111.20p 560044
11/11/2021 107.00p 111.20p 107.00p 110.80p 622462
10/11/2021 110.40p 110.60p 107.00p 109.00p 3330201
09/11/2021 110.20p 112.20p 107.40p 108.60p 751715
08/11/2021 108.20p 116.40p 106.52p 107.40p 3509607
05/11/2021 108.80p 110.80p 107.40p 108.60p 433443
04/11/2021 107.20p 110.00p 107.20p 108.60p 853387
03/11/2021 107.60p 111.26p 106.46p 108.20p 651102
02/11/2021 105.00p 109.00p 105.00p 107.40p 1096284
01/11/2021 112.60p 112.80p 108.20p 108.20p 673917
29/10/2021 111.40p 111.40p 109.00p 109.80p 837243
28/10/2021 115.00p 115.00p 110.40p 111.00p 445967
27/10/2021 109.80p 113.00p 109.80p 112.80p 675676
26/10/2021 112.40p 115.00p 109.00p 110.60p 882294
25/10/2021 115.20p 115.40p 110.00p 113.00p 800723
22/10/2021 105.00p 111.80p 105.00p 111.20p 1610710
21/10/2021 107.80p 108.20p 106.00p 107.40p 918502
20/10/2021 111.00p 111.40p 108.00p 108.00p 490184
19/10/2021 112.00p 112.03p 110.00p 110.00p 1038487
18/10/2021 116.20p 116.20p 110.60p 112.00p 848536
15/10/2021 113.00p 113.00p 110.40p 110.60p 912296
14/10/2021 111.20p 112.00p 108.80p 112.00p 1015717
13/10/2021 109.80p 112.80p 109.80p 110.60p 1017190
12/10/2021 114.80p 119.20p 110.40p 112.00p 1529410
11/10/2021 112.40p 114.40p 112.40p 114.00p 718487
08/10/2021 111.40p 114.00p 111.20p 113.60p 3054780
07/10/2021 112.80p 114.60p 110.60p 111.40p 853936
06/10/2021 112.40p 115.00p 109.80p 111.00p 725639
05/10/2021 112.20p 115.00p 112.16p 113.20p 769194
04/10/2021 113.60p 115.40p 112.60p 112.60p 913878
01/10/2021 115.80p 116.80p 113.80p 114.60p 923387
30/09/2021 120.60p 120.60p 116.60p 116.60p 1544767
29/09/2021 120.80p 121.00p 118.80p 120.20p 676394
28/09/2021 115.00p 119.80p 115.00p 119.40p 1031600
27/09/2021 116.20p 120.40p 116.20p 118.80p 716480
24/09/2021 119.40p 119.80p 117.40p 118.20p 677763
23/09/2021 120.00p 120.00p 117.80p 119.80p 544417
22/09/2021 116.60p 119.20p 116.60p 118.00p 753890
21/09/2021 121.00p 121.00p 117.20p 119.00p 989582
20/09/2021 117.80p 127.00p 115.90p 117.40p 4899903
17/09/2021 118.00p 120.20p 117.80p 118.40p 18951444
16/09/2021 118.60p 119.80p 115.60p 118.60p 1181700
15/09/2021 115.40p 120.80p 115.40p 118.20p 1316277
14/09/2021 123.20p 126.80p 120.00p 120.00p 824866
13/09/2021 124.00p 124.00p 121.00p 122.20p 1077652
10/09/2021 122.00p 122.40p 120.80p 121.20p 689365
09/09/2021 121.60p 122.20p 119.40p 121.60p 610090
08/09/2021 122.20p 122.20p 119.80p 120.80p 909432
07/09/2021 122.00p 122.40p 120.80p 121.00p 474494
06/09/2021 121.60p 122.80p 121.00p 122.00p 976460
03/09/2021 124.00p 124.00p 120.60p 121.40p 1124659
02/09/2021 127.00p 127.00p 120.20p 120.20p 1157847
01/09/2021 122.80p 125.34p 120.60p 121.00p 1583297
31/08/2021 122.00p 122.00p 119.60p 121.00p 1015895
27/08/2021 117.00p 120.80p 115.80p 120.60p 864854
26/08/2021 115.00p 120.00p 115.00p 118.20p 781132
25/08/2021 119.40p 121.72p 119.09p 119.80p 1411221
24/08/2021 113.00p 120.20p 113.00p 119.00p 1573255
23/08/2021 115.00p 117.20p 112.97p 116.40p 3711591
20/08/2021 109.00p 114.00p 108.60p 113.00p 1365257
19/08/2021 111.60p 114.40p 108.60p 109.00p 1454689
18/08/2021 115.00p 115.00p 112.60p 112.60p 645609
17/08/2021 115.20p 115.80p 108.92p 113.60p 779795
16/08/2021 114.00p 115.20p 112.90p 115.00p 869386
13/08/2021 115.80p 115.80p 113.00p 114.60p 541210
12/08/2021 115.00p 115.80p 113.08p 114.00p 984429
11/08/2021 111.60p 115.00p 110.60p 114.00p 1152917
10/08/2021 106.60p 112.80p 106.60p 111.00p 1256006
09/08/2021 111.00p 112.71p 108.20p 112.00p 859456
06/08/2021 111.20p 112.00p 110.00p 111.00p 499271
05/08/2021 109.80p 112.40p 108.40p 111.60p 639550
04/08/2021 112.60p 112.60p 110.00p 110.20p 1012353
03/08/2021 109.40p 111.40p 107.00p 111.20p 885722
02/08/2021 111.00p 112.00p 108.40p 109.00p 925133
30/07/2021 110.00p 111.60p 109.80p 111.40p 1088336
29/07/2021 111.20p 111.60p 109.80p 111.00p 799704
28/07/2021 112.00p 112.80p 109.80p 110.80p 859887
27/07/2021 110.40p 112.20p 109.80p 112.00p 1531510
26/07/2021 110.40p 110.40p 108.20p 110.20p 1712077
23/07/2021 108.00p 111.20p 106.00p 110.00p 2407628
22/07/2021 107.00p 107.00p 103.60p 105.00p 1127446
21/07/2021 103.60p 105.80p 102.60p 105.60p 1063339
20/07/2021 103.20p 105.00p 100.20p 103.40p 1566053
19/07/2021 104.40p 105.20p 101.13p 101.60p 1053227
16/07/2021 107.40p 108.40p 104.40p 105.20p 790675
15/07/2021 105.00p 107.20p 105.00p 106.00p 2018898
14/07/2021 108.00p 108.80p 105.00p 106.00p 1224955
13/07/2021 106.80p 109.80p 103.60p 108.60p 1193775
12/07/2021 110.00p 110.00p 106.55p 108.20p 694518
09/07/2021 110.00p 110.00p 107.40p 108.80p 679666
08/07/2021 109.40p 110.00p 108.80p 109.00p 1094572
07/07/2021 110.00p 111.00p 108.88p 110.00p 680926
06/07/2021 111.00p 111.00p 109.80p 110.00p 1441342
05/07/2021 108.00p 111.00p 108.00p 111.00p 1092269
02/07/2021 108.20p 109.80p 107.80p 108.60p 799053
01/07/2021 110.00p 110.60p 107.40p 108.20p 1383972
30/06/2021 109.00p 110.40p 109.00p 109.60p 2544194
29/06/2021 110.60p 110.60p 108.80p 110.00p 2510509
28/06/2021 107.00p 109.60p 105.80p 109.00p 2562290
25/06/2021 103.00p 106.40p 103.00p 106.20p 1101818
24/06/2021 105.00p 107.80p 103.40p 104.00p 1301489
23/06/2021 107.00p 107.60p 104.60p 106.80p 1249086
22/06/2021 106.00p 106.00p 103.60p 104.60p 882791
21/06/2021 105.20p 107.34p 103.20p 103.40p 1796339
18/06/2021 108.80p 108.80p 105.60p 106.00p 3176469
17/06/2021 108.00p 108.40p 106.80p 107.00p 1031577
16/06/2021 109.80p 109.80p 106.91p 107.60p 1797894
15/06/2021 108.80p 110.00p 106.00p 107.40p 8830761
14/06/2021 109.80p 110.40p 107.80p 108.40p 782170
11/06/2021 109.00p 109.40p 108.32p 109.00p 1277115
10/06/2021 108.80p 109.62p 108.00p 108.60p 732956
09/06/2021 109.00p 109.20p 107.00p 108.80p 1882058
08/06/2021 111.00p 111.00p 107.60p 109.00p 751821
07/06/2021 112.00p 112.00p 109.00p 110.00p 1517692
04/06/2021 107.00p 112.00p 105.80p 110.60p 2445770
03/06/2021 105.00p 106.80p 104.40p 106.60p 1566958
02/06/2021 108.00p 108.00p 103.80p 104.40p 2615826
01/06/2021 108.80p 108.80p 105.60p 106.00p 2068872
28/05/2021 114.80p 114.80p 105.40p 106.00p 1752627
27/05/2021 109.00p 113.40p 109.00p 110.20p 2422326
26/05/2021 110.00p 111.80p 109.20p 109.80p 3195828
25/05/2021 108.00p 113.60p 107.50p 110.00p 4993804
24/05/2021 105.00p 109.00p 102.91p 107.60p 4258523
21/05/2021 101.20p 102.60p 97.79p 101.60p 4188921
20/05/2021 102.80p 103.67p 100.47p 101.00p 4997470
19/05/2021 104.20p 108.78p 100.64p 102.40p 10825341
18/05/2021 104.20p 104.60p 101.83p 102.40p 1671538
17/05/2021 104.60p 105.80p 103.00p 103.40p 1710047
14/05/2021 101.60p 105.60p 101.40p 104.60p 2383670
13/05/2021 97.10p 100.60p 97.10p 101.60p 2032094
12/05/2021 100.00p 101.40p 98.70p 100.60p 1644171
11/05/2021 98.50p 99.90p 97.10p 99.80p 2263604
10/05/2021 97.80p 99.02p 97.70p 98.00p 1401432
07/05/2021 99.00p 99.00p 96.30p 97.80p 22392720
06/05/2021 97.00p 97.10p 94.80p 96.90p 6566435
05/05/2021 96.00p 98.30p 95.04p 95.60p 1029763
04/05/2021 97.30p 100.40p 97.00p 97.20p 2238796
30/04/2021 96.80p 98.90p 95.20p 97.50p 1401346
29/04/2021 93.10p 96.21p 93.10p 95.70p 1172956
28/04/2021 94.50p 94.50p 92.60p 93.50p 944337
27/04/2021 96.00p 97.90p 92.60p 92.60p 1547073
26/04/2021 94.00p 95.80p 94.00p 95.50p 776262
23/04/2021 95.00p 96.60p 93.40p 95.00p 1330114
22/04/2021 95.30p 97.50p 95.30p 96.20p 676197
21/04/2021 94.20p 102.00p 94.20p 96.90p 8052387
20/04/2021 98.70p 98.70p 95.30p 95.40p 2524577
19/04/2021 95.50p 99.50p 95.50p 97.60p 2375997
16/04/2021 97.00p 97.60p 96.50p 96.90p 3853117
15/04/2021 96.30p 98.30p 96.30p 96.90p 530636
14/04/2021 97.40p 97.60p 96.50p 96.60p 678222
13/04/2021 94.00p 97.80p 94.00p 97.10p 1353724
12/04/2021 100.60p 101.40p 95.60p 96.10p 2168825
09/04/2021 101.40p 101.40p 97.50p 98.20p 844456
08/04/2021 98.60p 100.60p 98.55p 99.10p 1198752
07/04/2021 96.00p 99.90p 96.00p 98.50p 1364644
06/04/2021 99.60p 100.20p 95.00p 99.60p 1722235
01/04/2021 96.90p 97.00p 94.51p 94.60p 1716234
31/03/2021 98.10p 98.90p 95.00p 95.20p 1297514
30/03/2021 96.00p 99.20p 95.30p 96.60p 606919
29/03/2021 100.00p 100.00p 96.70p 96.90p 1227513
26/03/2021 95.60p 99.90p 95.40p 98.60p 1038201
25/03/2021 101.40p 101.40p 96.00p 96.60p 718181
24/03/2021 98.00p 99.93p 98.00p 98.90p 2824907
23/03/2021 101.40p 101.40p 98.40p 99.20p 1236230
22/03/2021 100.00p 100.40p 98.00p 99.40p 925476
19/03/2021 99.00p 99.10p 97.40p 98.50p 5761346
18/03/2021 96.90p 100.40p 96.90p 98.30p 1181026
17/03/2021 96.00p 99.90p 96.00p 97.90p 829524
16/03/2021 98.00p 101.00p 96.40p 98.20p 3126549
15/03/2021 101.00p 101.80p 98.84p 100.00p 1979990
12/03/2021 95.70p 102.60p 95.70p 99.00p 3282137
11/03/2021 97.00p 97.80p 95.20p 97.40p 1273727
10/03/2021 96.00p 96.00p 93.80p 95.50p 995626
09/03/2021 94.70p 96.00p 92.60p 95.20p 1501844
08/03/2021 95.00p 96.00p 92.90p 93.00p 942154
05/03/2021 92.80p 94.50p 92.30p 93.50p 800187
04/03/2021 92.00p 94.00p 89.40p 93.30p 1071207

*Close Price adjusted for both dividends and splits