Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
13/12/2017 43.50p 43.50p 41.50p 42.25p 275883
12/12/2017 43.00p 43.00p 41.48p 42.00p 303918
11/12/2017 41.50p 42.03p 41.00p 41.75p 558082
08/12/2017 43.50p 43.50p 41.50p 41.75p 206144
07/12/2017 42.50p 42.55p 41.62p 42.50p 690481
06/12/2017 43.00p 43.00p 41.00p 41.50p 160256
05/12/2017 43.00p 43.00p 41.25p 42.00p 178858
04/12/2017 44.00p 44.00p 41.50p 41.50p 430171
01/12/2017 41.00p 43.25p 41.00p 42.75p 1749813
30/11/2017 41.00p 43.00p 41.00p 43.00p 981753
29/11/2017 43.00p 43.00p 41.75p 42.00p 472400
28/11/2017 42.00p 42.75p 41.26p 42.00p 758966
27/11/2017 41.25p 42.25p 41.25p 42.00p 593708
24/11/2017 41.50p 41.75p 40.86p 41.75p 118959
23/11/2017 42.00p 42.00p 40.55p 41.50p 341267
22/11/2017 43.00p 43.00p 40.58p 41.00p 686757
21/11/2017 43.00p 43.00p 41.00p 41.50p 566453
20/11/2017 42.75p 43.00p 42.00p 42.00p 596865
17/11/2017 42.25p 42.75p 40.25p 42.75p 1842985
16/11/2017 40.00p 41.25p 38.98p 41.25p 2864414
15/11/2017 38.00p 39.75p 38.00p 38.75p 2141277
14/11/2017 38.50p 39.50p 36.50p 36.50p 1093516
13/11/2017 37.75p 39.25p 37.63p 38.50p 186701
10/11/2017 38.25p 39.07p 37.13p 38.50p 830012
09/11/2017 39.25p 39.50p 38.25p 38.25p 529275
08/11/2017 39.00p 40.25p 39.00p 39.50p 168983
07/11/2017 39.75p 40.25p 39.25p 39.75p 421846
06/11/2017 41.00p 41.05p 38.75p 38.75p 723411
03/11/2017 38.25p 41.00p 38.25p 41.00p 441660
02/11/2017 39.00p 39.75p 39.00p 39.75p 152856
01/11/2017 39.75p 39.75p 38.74p 39.00p 593264
31/10/2017 40.50p 40.50p 39.25p 39.25p 461659
30/10/2017 40.00p 40.25p 39.25p 40.25p 631658
27/10/2017 41.00p 41.00p 38.87p 39.25p 1240461
26/10/2017 38.75p 40.00p 38.75p 39.75p 516964
25/10/2017 39.50p 40.00p 38.75p 38.75p 714037
24/10/2017 40.00p 40.00p 39.50p 40.00p 230393
23/10/2017 40.00p 40.00p 39.50p 39.50p 270629
20/10/2017 40.00p 40.00p 39.20p 40.00p 193118
19/10/2017 39.75p 40.06p 38.76p 39.75p 934116
18/10/2017 39.00p 39.99p 38.00p 39.75p 609424
17/10/2017 39.00p 39.10p 38.00p 38.00p 254286
16/10/2017 39.25p 39.50p 38.71p 39.00p 443344
13/10/2017 39.50p 39.50p 38.75p 39.50p 326938
12/10/2017 38.50p 39.75p 38.50p 39.75p 91994
11/10/2017 39.00p 40.75p 39.00p 40.00p 149104
10/10/2017 40.75p 40.75p 39.00p 39.25p 159810
09/10/2017 39.00p 39.50p 38.50p 39.00p 205269
06/10/2017 39.00p 40.25p 39.00p 39.00p 509936
05/10/2017 40.50p 40.50p 38.50p 38.50p 1131243
04/10/2017 40.00p 40.75p 39.50p 40.75p 221923
03/10/2017 42.00p 42.00p 39.50p 40.50p 281217
02/10/2017 41.00p 41.50p 40.75p 41.00p 205368
29/09/2017 40.25p 42.00p 40.25p 42.00p 281941
28/09/2017 41.00p 41.00p 40.00p 40.25p 259795
27/09/2017 40.50p 40.75p 40.00p 40.00p 104096
26/09/2017 40.50p 40.75p 40.00p 40.00p 86883
25/09/2017 42.00p 42.00p 40.00p 40.00p 68214
22/09/2017 40.50p 40.50p 40.00p 40.00p 212964
21/09/2017 39.50p 40.25p 39.50p 40.25p 80586
20/09/2017 40.50p 40.50p 40.00p 40.00p 134625
19/09/2017 41.00p 41.00p 39.75p 40.00p 255812
18/09/2017 40.75p 40.75p 40.50p 40.50p 74472
15/09/2017 41.00p 41.25p 40.50p 40.50p 846030
14/09/2017 42.00p 42.00p 40.50p 41.50p 125920
13/09/2017 42.00p 42.00p 40.00p 40.00p 503027
12/09/2017 42.00p 42.00p 40.75p 42.00p 127755
11/09/2017 41.00p 41.75p 40.00p 40.75p 345432
08/09/2017 42.00p 42.00p 40.50p 40.50p 359154
07/09/2017 40.50p 42.00p 40.50p 41.50p 184173
06/09/2017 41.50p 41.50p 40.00p 40.75p 498779
05/09/2017 40.50p 40.50p 40.00p 40.00p 325021
04/09/2017 39.50p 40.50p 39.50p 39.75p 339735
01/09/2017 41.50p 41.50p 39.75p 39.75p 299336
31/08/2017 40.25p 41.50p 40.25p 41.50p 347734
30/08/2017 40.00p 40.50p 39.25p 39.50p 311568
29/08/2017 39.75p 40.00p 39.50p 39.75p 464503
25/08/2017 40.50p 40.75p 39.75p 40.00p 669052
24/08/2017 40.50p 40.75p 39.75p 40.25p 799992
23/08/2017 38.00p 40.25p 38.00p 40.00p 381737
22/08/2017 39.50p 40.25p 38.50p 39.50p 387370
21/08/2017 39.00p 39.50p 38.75p 38.75p 156441
18/08/2017 39.50p 39.50p 38.50p 38.50p 601261
17/08/2017 40.50p 40.50p 39.00p 39.50p 208454
16/08/2017 40.00p 40.25p 39.75p 40.00p 134009
15/08/2017 39.75p 40.00p 39.00p 39.25p 188101
14/08/2017 39.50p 40.00p 39.00p 39.75p 109546
11/08/2017 39.25p 40.25p 38.25p 39.50p 518512
10/08/2017 39.50p 39.50p 39.25p 39.25p 133227
09/08/2017 40.25p 40.25p 39.25p 39.75p 126726
08/08/2017 39.75p 40.00p 39.50p 39.50p 109926
07/08/2017 39.00p 40.00p 38.75p 39.25p 281954
04/08/2017 38.25p 39.50p 38.25p 39.00p 257146
03/08/2017 39.25p 40.00p 38.75p 39.50p 281996
02/08/2017 38.75p 39.25p 38.50p 38.75p 170420
01/08/2017 40.25p 40.25p 38.25p 38.75p 314957
31/07/2017 40.00p 40.00p 38.50p 39.25p 349198
28/07/2017 40.50p 40.50p 38.75p 39.25p 305655
27/07/2017 40.50p 40.50p 39.50p 39.50p 399355
26/07/2017 39.75p 39.75p 39.25p 39.50p 412173
25/07/2017 39.00p 40.00p 39.00p 39.75p 161236
24/07/2017 39.00p 40.00p 38.50p 40.00p 503317
21/07/2017 40.25p 40.50p 39.25p 40.50p 375762
20/07/2017 39.50p 40.25p 39.00p 40.00p 922441
19/07/2017 40.25p 40.75p 38.75p 38.75p 868346
18/07/2017 40.00p 40.25p 39.00p 40.00p 170285
17/07/2017 40.00p 40.00p 38.75p 39.50p 352563
14/07/2017 39.00p 39.75p 38.50p 39.50p 574038
13/07/2017 41.00p 41.00p 39.00p 39.50p 337147
12/07/2017 41.00p 41.00p 39.25p 39.50p 232958
11/07/2017 42.00p 42.00p 39.50p 39.75p 333397
10/07/2017 42.00p 42.00p 40.25p 40.50p 327806
07/07/2017 42.00p 42.00p 41.00p 41.75p 279647
06/07/2017 41.00p 42.00p 40.00p 42.00p 240486
05/07/2017 42.00p 42.00p 40.75p 41.00p 422689
04/07/2017 41.00p 41.00p 40.25p 40.75p 238442
03/07/2017 42.00p 42.00p 40.00p 40.00p 334819
30/06/2017 40.00p 41.00p 39.50p 40.50p 1132146
29/06/2017 41.00p 43.50p 39.00p 39.75p 3860318
28/06/2017 39.75p 40.00p 38.50p 40.00p 537981
27/06/2017 39.00p 39.75p 38.50p 38.75p 393707
26/06/2017 39.50p 39.50p 38.00p 38.00p 303673
23/06/2017 40.00p 40.00p 38.75p 39.75p 496517
22/06/2017 40.00p 40.00p 38.75p 39.00p 514205
21/06/2017 39.00p 40.25p 39.00p 40.25p 281997
20/06/2017 40.75p 41.25p 39.75p 39.75p 377751
19/06/2017 40.75p 41.50p 40.50p 40.50p 316179
16/06/2017 40.25p 40.75p 40.25p 40.50p 1188483
15/06/2017 39.50p 40.50p 39.50p 40.00p 831788
14/06/2017 41.00p 41.00p 39.71p 40.00p 506129
13/06/2017 41.00p 41.50p 39.75p 40.50p 692775
12/06/2017 40.75p 41.65p 39.50p 39.50p 738708
09/06/2017 41.00p 41.50p 40.25p 40.50p 545913
08/06/2017 40.00p 41.75p 40.00p 41.50p 1084066
07/06/2017 40.25p 41.75p 40.00p 40.75p 1451650
06/06/2017 41.00p 41.25p 40.25p 41.00p 1525749
05/06/2017 40.25p 42.00p 40.25p 41.25p 1426567
02/06/2017 40.00p 41.75p 40.00p 41.00p 482408
01/06/2017 41.50p 42.09p 40.44p 40.50p 908745
31/05/2017 41.00p 41.00p 40.22p 40.75p 2648346
30/05/2017 42.50p 42.50p 40.50p 41.00p 1776624
26/05/2017 42.50p 42.50p 40.25p 41.00p 1362710
25/05/2017 40.75p 42.00p 40.50p 40.75p 928274
24/05/2017 41.50p 42.00p 39.75p 41.00p 10644677
23/05/2017 42.25p 42.25p 39.97p 41.50p 1694204
22/05/2017 42.00p 42.21p 40.75p 41.00p 1180994
19/05/2017 41.00p 42.06p 39.50p 41.00p 1387494
18/05/2017 41.75p 43.00p 41.00p 41.00p 2749669
17/05/2017 43.75p 43.75p 41.75p 42.75p 1748444
16/05/2017 43.50p 43.83p 41.95p 42.25p 5660068
15/05/2017 44.00p 45.00p 43.00p 43.00p 908448
12/05/2017 45.75p 46.25p 44.50p 45.00p 926876
11/05/2017 45.50p 46.00p 42.75p 45.75p 7584280
10/05/2017 44.00p 45.25p 44.00p 44.75p 1801232
09/05/2017 43.00p 44.25p 42.32p 44.00p 768755
08/05/2017 45.00p 46.00p 42.00p 43.00p 1556089
05/05/2017 42.50p 43.25p 41.00p 43.00p 734128
04/05/2017 42.50p 43.00p 41.93p 42.25p 952125
03/05/2017 42.00p 43.07p 41.93p 42.50p 1296087
02/05/2017 43.00p 43.00p 42.00p 43.00p 1250751
28/04/2017 43.00p 43.31p 42.50p 42.75p 579836
27/04/2017 43.50p 43.93p 42.75p 43.00p 606021
26/04/2017 43.50p 44.00p 43.39p 43.75p 615911
25/04/2017 44.75p 44.75p 43.00p 43.50p 814630
24/04/2017 44.00p 45.00p 43.93p 44.50p 13642024
21/04/2017 45.00p 45.00p 43.50p 43.75p 923168
20/04/2017 46.00p 46.00p 43.63p 44.25p 1219592
19/04/2017 45.00p 45.75p 44.00p 45.25p 1879038
18/04/2017 42.75p 44.25p 42.50p 44.25p 2085174
13/04/2017 45.25p 45.25p 42.50p 42.75p 780152
12/04/2017 46.00p 46.00p 43.50p 43.75p 820218
11/04/2017 46.00p 46.00p 44.00p 44.00p 730481
10/04/2017 46.00p 46.00p 44.00p 44.75p 1077911
07/04/2017 46.00p 46.00p 44.50p 45.00p 1416846
06/04/2017 46.00p 46.00p 44.70p 45.50p 1091110
05/04/2017 43.50p 46.00p 43.50p 45.50p 1169229
04/04/2017 46.00p 46.00p 44.50p 45.00p 828435
03/04/2017 44.25p 45.50p 44.25p 45.50p 1097744
31/03/2017 45.50p 45.50p 43.75p 44.00p 2718693
30/03/2017 45.00p 45.16p 44.25p 45.00p 1659023
29/03/2017 45.00p 45.25p 44.50p 45.00p 1196714
28/03/2017 44.25p 45.12p 43.75p 44.75p 1462351
27/03/2017 44.00p 44.25p 43.63p 44.25p 1598888
24/03/2017 43.75p 44.25p 42.87p 44.00p 2178077
23/03/2017 43.00p 43.65p 42.75p 43.00p 747043
22/03/2017 44.00p 44.00p 42.41p 43.00p 1298155

*Close Price adjusted for both dividends and splits