Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/10/2018 42.15p 42.70p 42.00p 42.20p 602131
28/09/2018 42.50p 42.81p 42.00p 42.35p 644661
27/09/2018 41.25p 42.75p 41.25p 42.50p 416435
26/09/2018 42.70p 43.05p 42.35p 42.60p 1067728
25/09/2018 42.50p 42.90p 42.30p 42.85p 372356
24/09/2018 41.45p 42.95p 41.45p 42.55p 502660
21/09/2018 43.00p 43.00p 41.54p 42.00p 802144
20/09/2018 41.25p 42.62p 41.25p 41.85p 163054
19/09/2018 43.00p 43.00p 41.45p 42.40p 367699
18/09/2018 41.30p 43.15p 41.30p 42.90p 319494
17/09/2018 43.30p 43.30p 42.10p 42.70p 162844
14/09/2018 43.05p 43.10p 42.00p 42.20p 86027
13/09/2018 42.35p 43.35p 41.95p 43.35p 347683
12/09/2018 43.15p 43.15p 41.70p 42.40p 324699
11/09/2018 42.80p 43.10p 42.20p 42.35p 318277
10/09/2018 43.35p 43.45p 42.66p 43.00p 724626
07/09/2018 43.05p 43.50p 41.50p 43.50p 382612
06/09/2018 41.25p 43.00p 41.25p 42.80p 219102
05/09/2018 42.50p 43.00p 41.41p 41.85p 507970
04/09/2018 41.40p 41.95p 41.25p 41.25p 185372
03/09/2018 41.95p 42.55p 41.53p 42.15p 173214
31/08/2018 41.50p 42.70p 41.50p 42.20p 602405
30/08/2018 42.30p 43.00p 41.80p 42.20p 416934
29/08/2018 41.25p 42.60p 41.25p 42.20p 334984
28/08/2018 41.40p 42.60p 41.00p 42.00p 357444
24/08/2018 42.50p 43.75p 41.85p 43.10p 502214
23/08/2018 40.00p 42.50p 40.00p 42.50p 881945
22/08/2018 41.75p 42.10p 41.20p 41.60p 327701
21/08/2018 41.20p 42.30p 40.23p 41.65p 577660
20/08/2018 42.55p 42.90p 39.97p 40.60p 684732
17/08/2018 43.10p 43.15p 42.05p 42.40p 157878
16/08/2018 44.30p 44.30p 42.70p 42.95p 356146
15/08/2018 42.50p 43.40p 42.35p 43.40p 503659
14/08/2018 42.15p 43.25p 41.73p 43.05p 1123322
13/08/2018 40.75p 42.50p 40.75p 42.20p 405181
10/08/2018 42.00p 42.00p 41.10p 41.95p 167272
09/08/2018 42.25p 42.25p 41.45p 42.15p 352696
08/08/2018 41.25p 41.50p 40.75p 41.20p 628984
07/08/2018 40.50p 41.00p 40.32p 40.95p 479794
06/08/2018 40.80p 41.00p 40.35p 40.70p 253583
03/08/2018 41.75p 41.75p 40.35p 40.45p 355415
02/08/2018 41.40p 41.80p 41.05p 41.20p 345472
01/08/2018 41.40p 42.20p 41.06p 41.35p 623958
31/07/2018 42.00p 42.51p 41.05p 41.15p 1332439
30/07/2018 41.95p 43.36p 41.75p 41.85p 347586
27/07/2018 44.00p 44.00p 41.65p 42.00p 790236
26/07/2018 42.55p 42.90p 41.70p 42.00p 808386
25/07/2018 43.95p 43.95p 42.25p 42.75p 1814642
24/07/2018 45.85p 45.85p 41.96p 43.00p 598942
23/07/2018 43.50p 44.60p 43.50p 43.75p 817773
20/07/2018 44.80p 45.30p 43.65p 44.25p 912333
19/07/2018 45.50p 45.79p 44.25p 44.65p 2888910
18/07/2018 46.50p 46.50p 42.50p 44.85p 5603489
17/07/2018 46.75p 46.85p 46.19p 46.85p 1779489
16/07/2018 46.00p 46.86p 45.58p 46.75p 1441751
13/07/2018 46.00p 46.50p 45.73p 46.45p 4114678
12/07/2018 45.85p 46.50p 45.20p 46.10p 908850
11/07/2018 46.40p 46.75p 44.79p 45.00p 3740057
10/07/2018 42.00p 46.15p 41.16p 46.15p 3540858
09/07/2018 40.45p 42.00p 40.16p 42.00p 1116608
06/07/2018 40.00p 41.50p 39.72p 40.75p 527464
05/07/2018 39.50p 40.30p 38.75p 40.30p 7856849
04/07/2018 38.95p 40.00p 38.40p 40.00p 443145
03/07/2018 37.50p 39.10p 37.50p 39.10p 315596
02/07/2018 36.75p 38.40p 36.75p 38.35p 386159
29/06/2018 36.75p 38.45p 36.75p 37.90p 342016
28/06/2018 36.75p 38.25p 36.75p 36.90p 358191
27/06/2018 37.35p 38.45p 36.90p 37.60p 509214
26/06/2018 38.55p 38.94p 36.75p 36.75p 446623
25/06/2018 38.80p 39.15p 37.89p 38.55p 506934
22/06/2018 39.25p 39.75p 37.15p 37.15p 2927105
21/06/2018 39.90p 40.37p 39.25p 39.50p 440644
20/06/2018 39.85p 39.95p 39.35p 39.80p 713366
19/06/2018 41.00p 41.00p 37.65p 39.60p 497405
18/06/2018 41.00p 41.00p 39.20p 40.00p 431733
15/06/2018 40.50p 40.50p 39.60p 39.60p 542452
14/06/2018 39.25p 40.11p 39.25p 39.30p 233754
13/06/2018 41.00p 41.00p 39.30p 39.30p 222427
12/06/2018 41.00p 41.00p 39.25p 39.25p 473440
11/06/2018 40.50p 40.55p 39.80p 39.90p 336781
08/06/2018 40.50p 40.50p 39.65p 39.65p 252926
07/06/2018 39.50p 39.85p 39.25p 39.70p 332344
06/06/2018 40.50p 40.50p 39.45p 39.80p 344083
05/06/2018 40.25p 40.50p 39.34p 40.25p 483432
04/06/2018 40.25p 40.25p 39.49p 40.20p 775150
01/06/2018 40.25p 40.25p 39.50p 40.10p 932555
31/05/2018 39.85p 40.00p 39.05p 40.00p 1687899
30/05/2018 39.50p 39.65p 38.85p 39.30p 692967
29/05/2018 39.50p 39.50p 38.60p 38.90p 858877
25/05/2018 39.50p 39.50p 38.40p 38.55p 2150062
24/05/2018 38.95p 39.35p 38.50p 38.80p 642173
23/05/2018 38.50p 39.25p 37.52p 38.95p 1223523
22/05/2018 37.00p 38.25p 37.00p 37.75p 1010725
21/05/2018 38.50p 38.66p 37.24p 37.70p 526274
18/05/2018 37.70p 38.20p 36.85p 37.95p 1489080
17/05/2018 37.90p 38.00p 36.50p 37.75p 1435896
16/05/2018 39.50p 39.50p 37.04p 37.25p 799763
15/05/2018 39.25p 40.02p 37.85p 38.00p 3796442
14/05/2018 37.85p 37.94p 36.48p 37.75p 1466691
11/05/2018 38.00p 38.00p 36.45p 37.95p 696282
10/05/2018 38.00p 38.00p 36.45p 36.70p 476886
09/05/2018 37.80p 37.80p 35.80p 36.35p 623080
08/05/2018 39.00p 39.00p 35.80p 36.10p 1135195
04/05/2018 37.05p 37.72p 36.90p 37.00p 760984
03/05/2018 38.00p 38.00p 37.05p 37.30p 262961
02/05/2018 38.00p 38.00p 37.20p 37.35p 1213725
01/05/2018 38.00p 38.00p 37.55p 38.00p 238061
30/04/2018 38.20p 38.20p 37.35p 37.45p 619301
27/04/2018 38.40p 38.40p 37.80p 38.40p 432557
26/04/2018 38.00p 38.70p 36.52p 38.70p 595626
25/04/2018 38.00p 38.00p 36.15p 37.95p 333714
24/04/2018 38.00p 38.05p 37.65p 37.85p 851421
23/04/2018 38.00p 38.05p 36.68p 38.00p 31272018
20/04/2018 38.00p 38.25p 36.80p 37.70p 1526061
19/04/2018 38.00p 38.50p 36.56p 37.60p 231551
18/04/2018 38.50p 38.50p 36.66p 37.80p 525930
17/04/2018 38.00p 38.38p 37.01p 37.85p 618288
16/04/2018 37.95p 38.17p 36.53p 37.30p 1375406
13/04/2018 37.00p 38.00p 36.26p 37.90p 366604
12/04/2018 38.00p 38.25p 37.00p 37.90p 636392
11/04/2018 38.00p 38.15p 36.50p 37.50p 654856
10/04/2018 38.50p 38.50p 36.84p 37.00p 233473
09/04/2018 38.50p 38.50p 36.25p 37.10p 692883
06/04/2018 38.00p 38.00p 36.21p 37.35p 183147
05/04/2018 38.50p 38.50p 36.10p 37.00p 450453
04/04/2018 39.00p 39.00p 36.42p 36.95p 346872
03/04/2018 36.50p 37.80p 36.50p 37.50p 734865
29/03/2018 37.50p 38.95p 37.15p 37.80p 837637
28/03/2018 38.95p 38.95p 36.70p 37.70p 1057933
27/03/2018 39.00p 39.00p 36.80p 37.20p 499705
26/03/2018 37.95p 37.95p 37.15p 37.70p 192418
23/03/2018 39.00p 39.00p 37.03p 38.40p 618751
22/03/2018 38.60p 38.90p 37.90p 38.60p 216892
21/03/2018 39.00p 39.00p 37.65p 38.80p 479259
20/03/2018 39.00p 39.00p 37.35p 38.90p 603748
19/03/2018 39.00p 39.00p 37.40p 37.45p 218921
16/03/2018 38.50p 39.00p 37.10p 37.95p 1492415
15/03/2018 40.50p 40.50p 37.30p 37.60p 760278
14/03/2018 38.05p 39.90p 38.05p 38.50p 483793
13/03/2018 40.50p 40.50p 38.20p 39.10p 454468
12/03/2018 40.50p 40.50p 38.80p 39.60p 232434
09/03/2018 40.50p 40.50p 38.85p 39.35p 485073
08/03/2018 40.50p 40.50p 38.65p 39.10p 933664
07/03/2018 40.50p 40.50p 38.60p 39.40p 632356
06/03/2018 40.50p 40.69p 39.45p 39.55p 358604
05/03/2018 40.20p 40.20p 38.40p 39.50p 898562
02/03/2018 39.90p 39.90p 38.20p 38.20p 650345
01/03/2018 40.50p 40.50p 38.80p 39.40p 650717
28/02/2018 41.25p 41.25p 39.05p 39.15p 959234
27/02/2018 41.25p 41.25p 39.66p 40.25p 145583
26/02/2018 42.00p 42.00p 40.10p 40.30p 736489
23/02/2018 42.00p 42.00p 40.10p 40.75p 120697
22/02/2018 40.95p 41.30p 40.55p 40.90p 254118
21/02/2018 41.30p 41.90p 41.00p 41.25p 1749593
20/02/2018 41.50p 41.50p 40.15p 41.50p 325334
19/02/2018 40.25p 41.50p 40.25p 41.50p 250394
16/02/2018 40.65p 41.70p 40.65p 41.70p 422259
15/02/2018 41.50p 41.50p 40.00p 40.65p 239368
14/02/2018 41.50p 41.50p 39.93p 40.55p 347534
13/02/2018 41.50p 41.50p 40.55p 40.95p 505109
12/02/2018 41.00p 41.33p 40.03p 41.00p 731023
09/02/2018 41.00p 41.00p 39.75p 40.45p 310524
08/02/2018 41.00p 41.00p 39.74p 40.35p 263710
07/02/2018 40.00p 40.80p 39.55p 40.15p 531268
06/02/2018 40.50p 40.50p 39.50p 39.90p 1458648
05/02/2018 40.80p 40.82p 40.13p 40.55p 607870
02/02/2018 40.55p 41.10p 40.39p 40.90p 298036
01/02/2018 40.25p 41.60p 40.25p 40.95p 186160
31/01/2018 40.80p 42.00p 40.48p 40.80p 438217
30/01/2018 40.55p 40.95p 40.00p 40.70p 472108
29/01/2018 40.55p 40.95p 40.25p 40.50p 501764
26/01/2018 42.00p 42.00p 40.05p 40.05p 371962
25/01/2018 42.00p 42.00p 39.88p 41.00p 231463
24/01/2018 41.00p 41.45p 39.93p 40.85p 279475
23/01/2018 41.95p 41.95p 39.80p 40.50p 527382
22/01/2018 42.40p 42.40p 40.10p 40.10p 709543
19/01/2018 41.75p 42.98p 40.00p 40.00p 1116320
18/01/2018 43.60p 44.15p 41.94p 42.00p 465309
17/01/2018 45.00p 45.00p 43.55p 43.85p 463540
16/01/2018 43.95p 45.37p 43.50p 44.00p 2018619
15/01/2018 43.00p 43.88p 42.07p 42.75p 488127
12/01/2018 41.30p 42.00p 40.87p 41.35p 290192
11/01/2018 41.90p 42.00p 40.86p 41.70p 221411
10/01/2018 42.00p 42.00p 40.65p 41.50p 189873
09/01/2018 42.00p 42.45p 40.15p 40.15p 321191
08/01/2018 42.00p 42.00p 40.55p 40.60p 676363
05/01/2018 42.10p 43.35p 40.16p 40.60p 1603098
04/01/2018 42.95p 43.80p 42.13p 43.60p 365332
03/01/2018 43.00p 43.45p 41.93p 43.10p 693214
02/01/2018 42.10p 43.00p 41.48p 42.60p 445579
29/12/2017 42.75p 42.75p 42.00p 42.75p 201378
28/12/2017 43.00p 43.00p 41.64p 42.75p 372259
27/12/2017 41.00p 42.75p 41.00p 42.75p 483251
22/12/2017 41.50p 42.50p 41.50p 42.25p 260254
21/12/2017 42.50p 42.50p 41.25p 42.00p 870937
20/12/2017 42.25p 42.25p 41.64p 42.00p 229971
19/12/2017 43.00p 43.00p 41.50p 42.25p 383618
18/12/2017 43.00p 43.00p 41.25p 41.75p 717305
15/12/2017 43.50p 43.50p 41.25p 41.50p 1248307
14/12/2017 41.00p 42.50p 41.00p 42.50p 245813

*Close Price adjusted for both dividends and splits