Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/08/2015 36.75p 36.75p 35.00p 35.25p 2189759
20/08/2015 37.50p 38.25p 36.00p 36.75p 1115385
19/08/2015 39.00p 39.00p 38.00p 38.25p 474288
18/08/2015 38.75p 39.00p 38.75p 39.00p 523296
17/08/2015 38.25p 39.25p 38.25p 38.75p 5338023
14/08/2015 38.50p 39.21p 38.08p 39.00p 585534
13/08/2015 38.25p 39.75p 37.75p 37.75p 1999940
12/08/2015 39.75p 39.75p 38.25p 38.50p 383445
11/08/2015 40.00p 40.00p 39.00p 39.25p 1336989
10/08/2015 40.00p 40.00p 39.41p 40.00p 820684
07/08/2015 39.50p 40.00p 39.50p 40.00p 699124
06/08/2015 39.50p 40.00p 39.33p 39.75p 722666
05/08/2015 40.00p 40.25p 39.25p 39.75p 973522
04/08/2015 39.75p 40.00p 39.50p 39.50p 1158275
03/08/2015 39.25p 40.00p 39.25p 40.00p 459669
31/07/2015 39.75p 40.00p 39.08p 39.50p 729052
30/07/2015 39.25p 39.60p 39.00p 39.50p 479752
29/07/2015 39.75p 39.93p 39.00p 39.50p 518386
28/07/2015 39.25p 39.79p 39.00p 39.00p 2235688
27/07/2015 39.25p 39.54p 38.50p 39.25p 1310259
24/07/2015 40.50p 41.00p 38.25p 38.75p 2307055
23/07/2015 42.00p 42.50p 40.00p 40.50p 3280059
22/07/2015 42.00p 42.50p 41.75p 42.50p 877201
21/07/2015 42.00p 42.43p 40.75p 42.00p 1138257
20/07/2015 41.75p 42.50p 41.50p 42.00p 766726
17/07/2015 41.00p 42.79p 40.59p 42.50p 2617968
16/07/2015 40.25p 41.00p 39.25p 41.00p 534396
15/07/2015 40.25p 40.25p 39.75p 40.25p 949616
14/07/2015 39.75p 40.50p 39.75p 40.25p 712479
13/07/2015 39.00p 40.00p 38.97p 40.00p 940738
10/07/2015 38.00p 40.00p 38.00p 39.25p 2788185
09/07/2015 38.00p 39.25p 37.75p 39.00p 2845639
08/07/2015 40.25p 40.70p 37.75p 37.75p 1908923
07/07/2015 41.75p 42.65p 40.00p 40.00p 1747412
06/07/2015 41.00p 42.51p 41.00p 41.25p 1003008
03/07/2015 41.50p 42.75p 40.60p 41.75p 3181098
02/07/2015 38.75p 41.50p 38.50p 41.25p 4465647
01/07/2015 38.50p 39.13p 37.25p 38.50p 2360432
30/06/2015 37.25p 38.32p 37.25p 37.75p 1017150
29/06/2015 39.00p 39.00p 37.15p 37.75p 1699321
26/06/2015 39.75p 40.00p 39.25p 39.50p 1020103
25/06/2015 40.00p 41.21p 39.00p 39.25p 1568321
24/06/2015 41.25p 41.25p 40.00p 40.00p 445267
23/06/2015 41.75p 41.75p 40.25p 40.75p 2823762
22/06/2015 40.50p 41.71p 40.46p 41.25p 1628073
19/06/2015 41.75p 41.75p 40.75p 40.75p 1624192
18/06/2015 42.00p 42.01p 40.50p 41.25p 1370306
17/06/2015 41.75p 42.00p 41.50p 41.75p 2706074
16/06/2015 41.25p 41.50p 40.00p 40.75p 1390111
15/06/2015 41.75p 42.00p 40.50p 40.75p 1233221
12/06/2015 42.75p 42.88p 41.38p 41.75p 1266797
11/06/2015 41.50p 43.00p 41.50p 42.00p 1019038
10/06/2015 41.00p 42.50p 40.75p 42.50p 969356
09/06/2015 41.25p 42.23p 41.00p 41.50p 631720
08/06/2015 41.25p 42.25p 40.75p 41.75p 2114345
05/06/2015 42.25p 42.35p 40.69p 41.00p 777350
04/06/2015 42.75p 43.18p 41.50p 41.50p 1010597
03/06/2015 40.00p 43.80p 40.00p 43.00p 4495343
02/06/2015 40.25p 41.00p 39.25p 39.75p 1729910
01/06/2015 41.50p 42.20p 40.00p 40.50p 2683115
29/05/2015 41.50p 42.25p 41.00p 41.50p 2211345
28/05/2015 41.25p 42.41p 40.50p 41.50p 1795851
27/05/2015 43.00p 43.37p 40.50p 41.25p 3503600
26/05/2015 44.75p 45.27p 42.50p 43.00p 2413361
22/05/2015 43.00p 45.00p 42.50p 45.00p 3066698
21/05/2015 45.00p 45.67p 42.50p 43.00p 2152348
20/05/2015 45.75p 46.13p 45.12p 45.50p 1964600
19/05/2015 47.25p 47.25p 44.91p 45.75p 4834957
18/05/2015 47.00p 47.50p 46.86p 47.00p 1988614
15/05/2015 46.75p 47.51p 46.58p 47.00p 2729057
14/05/2015 47.25p 47.25p 46.50p 47.00p 1426719
13/05/2015 46.75p 47.25p 46.50p 47.00p 1963284
12/05/2015 46.00p 47.00p 46.00p 46.75p 1994493
11/05/2015 46.75p 47.50p 46.61p 47.00p 1207888
08/05/2015 47.00p 47.62p 46.50p 46.75p 1404060
07/05/2015 46.50p 47.00p 46.25p 46.25p 1426839
06/05/2015 45.50p 47.00p 45.50p 46.50p 2242743
05/05/2015 45.25p 46.50p 45.25p 46.00p 1995634
01/05/2015 46.50p 46.50p 45.50p 45.50p 1743970
30/04/2015 46.25p 46.25p 45.50p 46.25p 1431084
29/04/2015 45.75p 46.50p 45.75p 46.00p 819047
28/04/2015 46.00p 46.25p 45.69p 46.25p 1641986
27/04/2015 46.00p 46.50p 45.50p 45.75p 1332066
24/04/2015 45.75p 46.29p 45.75p 45.75p 1477625
23/04/2015 46.00p 46.50p 45.13p 45.75p 3227492
22/04/2015 46.25p 47.25p 45.75p 46.00p 723565
21/04/2015 46.75p 47.79p 46.00p 46.25p 1573201
20/04/2015 45.50p 46.75p 45.50p 46.00p 3853343
17/04/2015 45.75p 46.00p 45.00p 45.50p 1335873
16/04/2015 46.00p 46.66p 44.94p 45.50p 1119746
15/04/2015 45.00p 46.50p 44.79p 46.25p 1559445
14/04/2015 44.50p 45.50p 44.50p 45.00p 1768099
13/04/2015 45.00p 45.50p 44.13p 44.75p 2925678
10/04/2015 44.50p 45.25p 44.00p 44.50p 629893
09/04/2015 44.00p 45.00p 43.50p 44.50p 859700
08/04/2015 43.00p 44.75p 42.88p 43.75p 1434432
07/04/2015 42.00p 44.00p 41.75p 43.75p 1511819
02/04/2015 41.75p 42.10p 41.50p 41.75p 726091
01/04/2015 42.50p 43.00p 41.75p 41.75p 1696541
31/03/2015 42.75p 42.81p 42.00p 42.50p 1140503
30/03/2015 41.75p 42.90p 41.75p 42.50p 1430718
27/03/2015 42.00p 43.00p 42.00p 42.50p 2296630
26/03/2015 42.25p 43.00p 41.75p 42.50p 1830619
25/03/2015 43.25p 43.73p 42.58p 42.75p 618752
24/03/2015 43.50p 44.00p 42.50p 42.75p 1223248
23/03/2015 41.75p 44.34p 41.69p 43.50p 1671436
20/03/2015 41.00p 42.34p 40.82p 42.25p 2009162
19/03/2015 39.75p 41.25p 39.58p 41.25p 759760
18/03/2015 39.50p 40.00p 39.00p 39.50p 983270
17/03/2015 39.25p 39.75p 38.98p 39.50p 1776200
16/03/2015 38.25p 39.50p 38.00p 39.00p 1069493
13/03/2015 38.50p 39.00p 37.75p 38.00p 969049
12/03/2015 38.00p 39.00p 37.75p 38.00p 1368779
11/03/2015 39.25p 40.00p 37.50p 37.75p 1195846
10/03/2015 40.00p 40.50p 39.00p 39.00p 1500473
09/03/2015 39.50p 40.50p 39.50p 40.25p 1570290
06/03/2015 40.75p 40.75p 40.00p 40.00p 1421239
05/03/2015 40.25p 41.10p 39.53p 40.25p 2745824
04/03/2015 41.75p 42.95p 39.15p 39.50p 1989433
03/03/2015 43.50p 43.75p 41.90p 42.00p 1233871
02/03/2015 43.00p 44.00p 42.63p 42.75p 955950
27/02/2015 43.50p 44.00p 42.77p 43.75p 680093
26/02/2015 43.00p 43.79p 42.75p 43.50p 628026
25/02/2015 42.25p 43.50p 42.25p 43.00p 814832
24/02/2015 43.75p 43.75p 42.10p 42.75p 1371386
23/02/2015 43.25p 44.00p 43.19p 43.50p 3302631
20/02/2015 44.00p 44.50p 43.54p 44.25p 993495
19/02/2015 44.25p 44.50p 43.75p 44.00p 1925294
18/02/2015 44.50p 44.89p 44.25p 44.25p 3412285
17/02/2015 44.75p 44.75p 44.00p 44.50p 2221020
16/02/2015 43.75p 44.50p 43.13p 44.25p 5026613
13/02/2015 44.00p 44.00p 42.75p 43.25p 1377329
12/02/2015 44.00p 44.25p 43.25p 43.25p 2152312
11/02/2015 44.50p 44.87p 43.50p 43.50p 1868610
10/02/2015 44.75p 45.00p 44.25p 44.75p 1822694
09/02/2015 45.00p 45.00p 44.19p 44.25p 2270683
06/02/2015 45.00p 45.25p 44.75p 45.00p 2397816
05/02/2015 45.00p 45.00p 44.44p 45.00p 1818302
04/02/2015 45.25p 45.50p 44.50p 44.75p 3394371
03/02/2015 44.00p 45.37p 43.28p 44.50p 3609789
02/02/2015 45.00p 45.00p 43.00p 43.50p 1890128
30/01/2015 44.50p 45.12p 42.67p 43.50p 4648143
29/01/2015 44.50p 46.33p 43.50p 43.50p 4060863
28/01/2015 45.25p 47.79p 43.58p 44.25p 4345274
27/01/2015 41.50p 46.95p 41.13p 45.00p 8094390
26/01/2015 40.50p 42.25p 39.93p 41.50p 3999333
23/01/2015 38.50p 41.37p 38.50p 40.25p 9291958
22/01/2015 37.00p 37.00p 36.25p 36.75p 1265352
21/01/2015 37.50p 37.50p 35.50p 36.50p 1380498
20/01/2015 37.50p 37.50p 36.75p 37.00p 990587
19/01/2015 37.50p 37.75p 36.18p 37.25p 914887
16/01/2015 37.00p 37.33p 36.18p 37.00p 1639364
15/01/2015 37.00p 37.50p 36.70p 36.75p 1513864
14/01/2015 37.50p 37.50p 34.93p 36.50p 1335664
13/01/2015 35.75p 37.50p 35.75p 36.75p 2879356
12/01/2015 36.50p 36.75p 35.57p 36.25p 1308275
09/01/2015 34.50p 37.03p 33.93p 36.25p 6022658
08/01/2015 33.00p 34.50p 32.50p 34.00p 1351454
07/01/2015 33.00p 34.00p 32.70p 33.00p 1102500
06/01/2015 32.00p 33.25p 31.75p 32.75p 1908114
05/01/2015 31.25p 32.00p 31.25p 31.75p 1047615
02/01/2015 31.25p 32.03p 31.00p 31.50p 1085182
31/12/2014 31.50p 32.46p 31.50p 32.00p 326942
30/12/2014 32.00p 32.25p 31.25p 32.00p 515937
29/12/2014 31.00p 32.50p 29.50p 32.50p 1116415
24/12/2014 31.00p 32.00p 31.00p 32.00p 206589
23/12/2014 31.25p 32.25p 31.25p 32.00p 722880
22/12/2014 32.25p 32.50p 31.25p 31.25p 411166
19/12/2014 32.75p 32.75p 31.50p 31.50p 1715957
18/12/2014 32.25p 32.50p 31.25p 31.50p 1423000
17/12/2014 32.00p 32.50p 31.25p 32.00p 3336851
16/12/2014 31.50p 32.00p 31.25p 32.00p 973854
15/12/2014 30.75p 31.90p 30.75p 31.25p 1548414
12/12/2014 31.00p 32.00p 30.85p 31.75p 1836252
11/12/2014 31.00p 31.62p 30.44p 30.50p 1235587
10/12/2014 31.25p 32.38p 31.03p 31.50p 1090037
09/12/2014 31.00p 32.25p 29.94p 31.50p 4358185
08/12/2014 34.00p 34.00p 31.39p 31.50p 6092361
05/12/2014 34.25p 35.52p 33.50p 33.50p 4330165
04/12/2014 37.00p 37.00p 35.50p 36.00p 1690323
03/12/2014 37.00p 37.00p 36.49p 36.75p 405095
02/12/2014 37.00p 37.00p 35.75p 36.25p 777820
01/12/2014 37.00p 37.00p 36.00p 36.50p 707118
28/11/2014 37.50p 37.50p 36.38p 37.00p 1102824
27/11/2014 37.00p 37.00p 36.50p 37.00p 576246
26/11/2014 37.00p 37.07p 35.30p 37.00p 2137806
25/11/2014 37.25p 37.50p 35.75p 35.75p 2051912
24/11/2014 37.00p 38.50p 36.44p 37.25p 2784226
21/11/2014 37.50p 37.80p 36.65p 37.00p 1718719
20/11/2014 37.25p 37.63p 35.50p 36.50p 1890251
19/11/2014 38.75p 38.75p 37.50p 37.50p 1692783
18/11/2014 38.50p 38.75p 37.76p 38.00p 881307
17/11/2014 38.25p 38.50p 37.00p 37.75p 2472275
14/11/2014 38.50p 38.75p 37.75p 38.25p 1327218
13/11/2014 38.00p 39.25p 37.61p 38.00p 3918079
12/11/2014 39.25p 39.25p 37.45p 37.75p 2392675
11/11/2014 38.00p 39.25p 37.50p 39.00p 2046766
10/11/2014 36.00p 38.50p 36.00p 38.00p 3397021
07/11/2014 33.75p 36.00p 33.75p 36.00p 3441459
06/11/2014 34.25p 35.50p 33.50p 34.50p 3779207

*Close Price adjusted for both dividends and splits