Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
01/05/2020 46.00p 46.00p 44.50p 45.80p 2914351
30/04/2020 45.50p 47.41p 44.50p 45.70p 2574227
29/04/2020 46.00p 47.45p 45.40p 46.50p 1789354
28/04/2020 46.55p 47.28p 45.00p 46.60p 2617500
27/04/2020 45.60p 46.84p 44.65p 46.60p 1811626
24/04/2020 44.60p 47.38p 43.80p 44.50p 3305546
23/04/2020 45.00p 47.50p 44.00p 46.00p 4066249
22/04/2020 40.30p 45.00p 40.30p 45.00p 2101360
21/04/2020 42.20p 44.71p 40.82p 41.75p 6863439
20/04/2020 39.00p 42.81p 36.40p 42.20p 11902992
16/04/2020 28.20p 32.00p 27.35p 32.00p 1834850
15/04/2020 28.00p 28.40p 26.60p 28.15p 2049305
14/04/2020 27.50p 28.00p 25.95p 27.90p 2304621
09/04/2020 26.75p 27.50p 25.13p 25.90p 1984173
08/04/2020 26.55p 26.94p 25.55p 25.95p 2014656
07/04/2020 26.05p 28.00p 25.75p 26.50p 2716228
06/04/2020 27.50p 28.38p 25.64p 26.70p 4136945
03/04/2020 26.00p 27.00p 24.65p 27.00p 1957151
02/04/2020 24.20p 25.60p 22.70p 25.00p 1744223
01/04/2020 24.85p 24.85p 22.10p 23.55p 2448257
31/03/2020 24.70p 25.20p 23.00p 24.15p 1852645
30/03/2020 25.25p 25.25p 23.05p 24.00p 1307098
27/03/2020 25.35p 25.95p 24.10p 24.50p 1023153
26/03/2020 22.50p 26.49p 22.15p 25.35p 4341984
25/03/2020 23.50p 24.78p 22.25p 23.55p 3452880
24/03/2020 22.65p 24.00p 21.93p 23.40p 2895448
23/03/2020 19.28p 23.00p 18.76p 21.05p 3107635
20/03/2020 19.20p 20.78p 18.70p 19.74p 17509936
19/03/2020 20.30p 20.33p 17.86p 18.46p 2556435
18/03/2020 19.94p 21.70p 19.08p 19.76p 2170163
17/03/2020 20.80p 21.95p 19.18p 20.10p 2740507
16/03/2020 22.35p 22.35p 19.56p 20.00p 1837154
13/03/2020 23.75p 23.80p 22.10p 22.55p 1331206
12/03/2020 27.50p 27.51p 21.20p 22.65p 2220403
11/03/2020 28.20p 29.15p 26.80p 27.50p 2272520
10/03/2020 27.75p 29.64p 27.75p 28.25p 918976
09/03/2020 30.00p 30.50p 27.75p 28.30p 2050190
06/03/2020 31.60p 31.65p 29.55p 30.50p 1323173
05/03/2020 32.40p 32.40p 30.65p 31.55p 2617958
04/03/2020 32.30p 33.30p 31.25p 31.60p 1544594
03/03/2020 32.00p 33.38p 31.70p 32.10p 1308436
02/03/2020 32.95p 33.30p 31.50p 32.05p 1174954
28/02/2020 30.95p 32.85p 29.71p 32.85p 1461479
27/02/2020 30.00p 31.10p 30.00p 30.65p 2713360
26/02/2020 31.85p 31.85p 29.59p 30.55p 2149562
25/02/2020 34.90p 34.90p 30.50p 30.50p 1576077
24/02/2020 34.75p 35.10p 31.71p 33.80p 2235453
21/02/2020 35.05p 36.11p 34.65p 34.65p 1167786
20/02/2020 35.95p 36.25p 34.90p 35.25p 1309061
19/02/2020 35.55p 36.00p 34.65p 34.75p 822418
18/02/2020 35.75p 36.04p 35.55p 35.55p 285424
17/02/2020 36.05p 36.18p 35.30p 35.75p 522157
14/02/2020 36.05p 36.75p 35.90p 36.00p 321207
13/02/2020 36.40p 36.90p 36.20p 36.65p 207631
12/02/2020 36.40p 37.25p 36.40p 37.25p 288944
11/02/2020 35.90p 37.00p 35.70p 36.00p 496788
10/02/2020 36.90p 37.00p 35.20p 36.05p 419630
07/02/2020 36.75p 36.75p 34.87p 36.00p 134922
06/02/2020 36.75p 36.75p 35.60p 35.80p 422665
05/02/2020 36.25p 36.25p 34.80p 35.70p 1392927
04/02/2020 35.65p 36.50p 34.55p 35.00p 945186
03/02/2020 36.55p 36.90p 34.75p 34.85p 874930
31/01/2020 36.75p 37.25p 35.60p 36.20p 680841
30/01/2020 38.00p 38.00p 36.65p 36.85p 723932
29/01/2020 38.30p 39.65p 37.40p 37.40p 208156
28/01/2020 38.20p 38.20p 36.60p 37.35p 306844
27/01/2020 38.50p 38.50p 37.15p 37.25p 317404
24/01/2020 38.15p 38.50p 37.45p 38.15p 980436
23/01/2020 37.60p 38.00p 37.20p 37.20p 709477
22/01/2020 37.50p 37.90p 36.95p 37.50p 631403
21/01/2020 38.50p 39.14p 36.60p 37.40p 1372089
20/01/2020 42.00p 42.45p 36.76p 37.95p 4956782
17/01/2020 41.00p 45.90p 40.65p 42.00p 3467403
16/01/2020 41.50p 43.00p 40.18p 43.00p 1380540
15/01/2020 39.75p 41.90p 39.30p 41.20p 2403125
14/01/2020 38.20p 40.00p 38.20p 39.60p 821235
13/01/2020 37.95p 39.25p 37.05p 38.30p 1553237
10/01/2020 38.00p 38.00p 36.10p 37.00p 791410
09/01/2020 38.75p 38.75p 36.65p 36.65p 716590
08/01/2020 38.30p 38.30p 36.80p 37.00p 581622
07/01/2020 38.00p 38.80p 37.00p 37.25p 437783
06/01/2020 37.70p 38.30p 37.15p 38.00p 510422
03/01/2020 38.25p 38.40p 37.20p 37.95p 408334
02/01/2020 38.30p 39.15p 37.20p 38.05p 292650
31/12/2019 37.05p 38.75p 37.05p 37.85p 398074
30/12/2019 39.30p 39.45p 37.20p 38.70p 495859
27/12/2019 37.60p 38.96p 37.60p 38.30p 520156
24/12/2019 37.65p 39.15p 37.65p 38.65p 261563
23/12/2019 39.50p 39.50p 37.30p 38.20p 775664
20/12/2019 37.30p 38.25p 37.30p 37.90p 966766
19/12/2019 38.45p 39.00p 37.53p 37.55p 168096
18/12/2019 37.55p 38.95p 37.55p 38.80p 125454
17/12/2019 37.45p 38.95p 37.25p 38.00p 821877
16/12/2019 38.00p 38.00p 37.10p 37.20p 591831
13/12/2019 38.80p 39.55p 37.07p 37.70p 651302
12/12/2019 38.60p 38.86p 37.95p 37.95p 287644
11/12/2019 38.50p 38.78p 38.05p 38.40p 348901
10/12/2019 39.00p 39.15p 38.05p 38.95p 573690
09/12/2019 39.00p 40.30p 38.42p 39.00p 1023204
06/12/2019 39.00p 40.00p 38.15p 40.00p 600817
05/12/2019 39.00p 39.45p 38.52p 39.00p 422368
04/12/2019 39.90p 39.94p 38.10p 39.00p 670047
03/12/2019 39.50p 39.85p 38.15p 38.70p 351108
02/12/2019 39.25p 39.60p 38.95p 39.50p 374585
29/11/2019 39.50p 40.00p 39.30p 40.00p 270629
28/11/2019 39.50p 40.75p 38.81p 40.00p 508066
27/11/2019 41.00p 41.00p 39.05p 39.65p 503696
26/11/2019 41.00p 41.00p 39.50p 39.90p 886845
25/11/2019 39.85p 40.90p 39.10p 39.50p 475949
22/11/2019 38.50p 41.00p 37.60p 40.85p 1475789
21/11/2019 37.05p 38.15p 37.05p 37.65p 272355
20/11/2019 37.65p 38.15p 37.05p 38.00p 217083
19/11/2019 36.90p 39.20p 36.20p 38.50p 1729035
18/11/2019 36.80p 37.62p 36.20p 36.35p 499223
15/11/2019 37.90p 37.90p 36.42p 36.45p 335195
14/11/2019 36.75p 37.65p 36.35p 36.35p 402450
13/11/2019 36.35p 37.65p 36.04p 37.05p 702049
12/11/2019 35.00p 37.25p 35.00p 36.35p 2627213
11/11/2019 34.50p 34.50p 32.50p 33.35p 381720
08/11/2019 33.30p 34.34p 32.90p 33.30p 710983
07/11/2019 33.50p 34.50p 32.88p 33.30p 725436
06/11/2019 32.05p 33.70p 31.80p 32.60p 258883
05/11/2019 31.85p 33.10p 31.85p 32.55p 191508
04/11/2019 32.00p 33.10p 32.00p 32.35p 174248
01/11/2019 31.75p 33.35p 31.75p 32.35p 141661
31/10/2019 33.00p 33.00p 32.25p 32.30p 50122
30/10/2019 32.50p 33.14p 32.00p 32.00p 517948
29/10/2019 33.10p 33.38p 33.00p 33.00p 290827
28/10/2019 33.55p 33.55p 33.05p 33.05p 215735
25/10/2019 34.00p 34.50p 33.00p 33.20p 589349
24/10/2019 32.80p 34.00p 32.75p 34.00p 569346
23/10/2019 31.95p 33.15p 31.80p 33.15p 1918518
22/10/2019 32.00p 32.07p 31.77p 32.00p 8581
21/10/2019 31.05p 32.30p 31.05p 31.75p 283260
18/10/2019 31.10p 32.11p 31.10p 32.00p 343462
17/10/2019 32.50p 32.50p 32.05p 32.20p 85579
16/10/2019 32.05p 32.50p 31.60p 32.25p 149844
15/10/2019 31.85p 32.00p 31.10p 32.00p 241124
14/10/2019 31.90p 32.00p 30.30p 31.80p 274386
11/10/2019 30.75p 31.45p 30.25p 30.30p 260214
10/10/2019 30.60p 31.75p 30.60p 30.60p 92069
09/10/2019 31.25p 31.40p 30.05p 30.70p 372895
08/10/2019 32.50p 32.50p 29.80p 29.80p 449190
07/10/2019 31.50p 32.05p 31.25p 31.65p 246059
04/10/2019 31.90p 32.85p 31.63p 31.90p 230965
03/10/2019 31.25p 32.00p 31.25p 31.80p 411816
02/10/2019 32.20p 32.65p 31.25p 31.25p 163531
01/10/2019 32.00p 33.75p 32.00p 32.45p 367408
30/09/2019 31.25p 33.30p 31.25p 32.40p 532105
27/09/2019 32.95p 32.95p 31.40p 32.25p 213266
26/09/2019 31.50p 32.10p 31.40p 31.50p 238969
25/09/2019 32.20p 32.31p 31.50p 31.75p 303215
24/09/2019 31.60p 33.85p 31.60p 31.80p 835364
23/09/2019 31.30p 32.95p 31.30p 32.30p 279859
20/09/2019 32.15p 32.30p 31.40p 31.40p 823165
19/09/2019 32.25p 32.91p 31.75p 31.95p 516472
18/09/2019 34.00p 34.00p 32.25p 32.55p 482563
17/09/2019 32.80p 33.85p 32.35p 33.50p 901553
16/09/2019 33.45p 33.45p 32.00p 32.00p 358819
13/09/2019 33.75p 33.95p 32.25p 32.25p 898342
12/09/2019 33.00p 34.00p 32.55p 34.00p 296059
11/09/2019 32.85p 33.79p 32.00p 32.00p 57229
10/09/2019 32.25p 33.38p 32.00p 32.00p 159333
09/09/2019 32.00p 33.60p 32.00p 32.20p 268508
06/09/2019 32.50p 32.69p 31.75p 31.75p 231933
05/09/2019 32.50p 32.75p 32.00p 32.50p 116545
04/09/2019 32.50p 33.13p 32.00p 32.15p 697106
03/09/2019 34.30p 34.30p 32.10p 32.10p 469876
02/09/2019 33.65p 35.23p 33.59p 33.80p 629142
30/08/2019 33.15p 33.85p 32.50p 32.75p 516702
29/08/2019 34.15p 34.15p 33.00p 33.00p 113362
28/08/2019 35.40p 35.69p 33.75p 33.75p 145699
27/08/2019 34.05p 35.20p 34.05p 35.20p 279643
23/08/2019 33.15p 35.46p 33.10p 34.00p 413589
22/08/2019 32.85p 34.00p 32.20p 34.00p 128249
21/08/2019 32.25p 33.00p 32.00p 32.20p 182759
20/08/2019 32.00p 33.45p 32.00p 32.80p 657177
19/08/2019 33.50p 33.50p 32.15p 32.50p 120202
16/08/2019 31.75p 33.91p 31.75p 32.60p 508652
15/08/2019 31.75p 32.95p 31.75p 32.20p 180885
14/08/2019 32.00p 32.70p 31.50p 32.40p 301404
13/08/2019 33.25p 33.25p 31.95p 31.95p 263394
12/08/2019 33.00p 33.85p 32.50p 32.50p 267539
09/08/2019 33.50p 34.50p 33.00p 33.00p 244173
08/08/2019 35.00p 35.00p 33.60p 33.90p 213938
07/08/2019 33.95p 34.65p 33.80p 33.80p 161936
06/08/2019 33.80p 34.64p 33.80p 33.80p 124697
05/08/2019 33.80p 35.10p 33.80p 33.85p 60042
02/08/2019 33.80p 35.05p 33.80p 35.05p 46659
01/08/2019 34.85p 35.25p 34.10p 35.00p 240163
31/07/2019 35.50p 36.44p 33.80p 33.80p 313446
30/07/2019 36.25p 37.50p 35.50p 36.10p 122106

*Close Price adjusted for both dividends and splits