Market data

Select a section

Premier Foods

(PFD)
Sector: Food Producers
187.60p
-5.80p -3.00
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 191.40p 194.00p 178.80p 187.60p 4,475,381
16/07/2025 193.80p 200.50p 191.60p 193.40p 626,823
15/07/2025 192.20p 195.00p 189.40p 193.40p 851,763
14/07/2025 192.00p 193.00p 190.75p 192.60p 754,920
11/07/2025 190.00p 192.80p 190.00p 191.80p 461,970
10/07/2025 192.40p 194.50p 191.20p 192.60p 515,126
09/07/2025 194.80p 195.20p 193.20p 193.80p 756,344
08/07/2025 194.80p 196.00p 192.26p 194.20p 2,117,159
07/07/2025 196.60p 198.40p 195.14p 196.00p 410,076
04/07/2025 198.00p 198.60p 196.40p 197.00p 324,688
03/07/2025 204.50p 204.50p 197.20p 198.60p 316,118
02/07/2025 205.50p 205.50p 195.60p 197.40p 4,791,295
01/07/2025 199.60p 204.00p 198.00p 203.50p 817,635
30/06/2025 201.50p 201.50p 198.40p 199.40p 2,732,038
27/06/2025 197.80p 200.50p 194.40p 199.60p 1,156,633
26/06/2025 197.20p 199.60p 193.80p 197.80p 1,715,913
25/06/2025 197.40p 205.50p 197.40p 199.80p 1,265,209
24/06/2025 201.50p 204.00p 199.00p 202.50p 721,432
23/06/2025 200.50p 203.50p 199.60p 201.50p 373,137
20/06/2025 197.40p 204.00p 197.40p 200.50p 2,086,418
19/06/2025 198.40p 202.00p 198.40p 202.00p 788,172
18/06/2025 199.00p 202.00p 198.60p 202.00p 1,030,903
17/06/2025 197.20p 201.17p 197.20p 200.00p 857,272
16/06/2025 200.50p 203.00p 198.32p 200.00p 427,800
13/06/2025 201.50p 203.00p 198.87p 200.00p 522,301
12/06/2025 210.00p 210.00p 197.20p 203.00p 581,268
11/06/2025 207.00p 207.00p 202.50p 203.00p 302,889
10/06/2025 207.50p 208.50p 204.00p 204.00p 859,570
09/06/2025 205.00p 209.00p 205.00p 207.00p 427,155
06/06/2025 207.00p 213.44p 206.00p 207.00p 242,561
05/06/2025 210.00p 210.00p 206.00p 207.00p 442,398
04/06/2025 206.50p 209.50p 205.00p 208.00p 648,124
03/06/2025 207.50p 214.50p 205.27p 206.00p 1,382,601
02/06/2025 208.00p 210.00p 206.50p 207.00p 746,655
30/05/2025 215.00p 215.00p 206.00p 208.00p 955,326
29/05/2025 216.50p 216.50p 207.50p 207.50p 2,416,505
28/05/2025 206.50p 212.50p 206.50p 209.00p 918,960
27/05/2025 208.00p 211.50p 203.50p 210.00p 1,571,644
26/05/2025 210.00p 212.50p 207.50p 212.50p 1,321,933
23/05/2025 210.00p 212.50p 207.50p 212.50p 1,321,933
22/05/2025 213.50p 215.00p 210.00p 212.00p 1,409,936
21/05/2025 207.00p 215.50p 207.00p 214.50p 1,059,388
20/05/2025 216.50p 216.50p 210.00p 214.00p 760,796
19/05/2025 212.50p 213.50p 208.00p 211.50p 1,613,180
16/05/2025 200.50p 216.00p 200.00p 212.00p 4,280,727
15/05/2025 198.40p 206.96p 193.60p 200.50p 1,724,649
14/05/2025 204.00p 204.00p 197.60p 199.60p 2,751,690
13/05/2025 197.40p 202.00p 197.20p 198.40p 1,055,818
12/05/2025 207.50p 207.50p 197.40p 197.80p 705,835
09/05/2025 208.00p 208.00p 201.67p 203.50p 676,477
08/05/2025 201.00p 204.00p 199.60p 203.50p 1,055,634
07/05/2025 201.00p 203.00p 199.80p 200.00p 1,318,033
06/05/2025 202.00p 203.50p 200.00p 203.00p 1,263,833
05/05/2025 200.00p 202.00p 199.60p 201.50p 1,746,468
02/05/2025 200.00p 202.00p 199.60p 201.50p 1,746,468
01/05/2025 199.80p 201.00p 198.00p 200.00p 1,178,704
30/04/2025 196.00p 201.50p 196.00p 199.20p 3,569,139
29/04/2025 195.40p 198.20p 191.00p 196.80p 810,993
28/04/2025 194.40p 197.40p 194.40p 196.40p 734,292
25/04/2025 198.00p 198.20p 194.60p 195.00p 430,875
24/04/2025 195.20p 197.80p 194.40p 197.80p 667,659
23/04/2025 197.40p 197.40p 194.00p 194.80p 1,050,113
22/04/2025 195.80p 196.80p 193.83p 194.00p 1,592,401
21/04/2025 195.00p 196.40p 193.80p 195.60p 842,906
18/04/2025 195.00p 196.40p 193.80p 195.60p 842,906
17/04/2025 195.00p 196.40p 193.80p 195.60p 842,906
16/04/2025 195.00p 196.20p 193.80p 195.60p 1,244,068
15/04/2025 191.40p 196.60p 191.40p 195.00p 1,806,429
14/04/2025 190.20p 192.40p 188.20p 192.40p 1,188,072
11/04/2025 184.00p 190.40p 184.00p 188.40p 1,607,015
10/04/2025 190.40p 190.40p 183.00p 185.20p 688,562
09/04/2025 189.20p 189.20p 178.60p 180.60p 884,375
08/04/2025 187.40p 187.40p 179.00p 183.60p 2,104,583
07/04/2025 180.60p 185.60p 176.00p 179.00p 1,533,053
04/04/2025 189.00p 190.20p 183.60p 186.00p 1,461,504
03/04/2025 189.00p 191.60p 184.45p 190.20p 1,680,620
02/04/2025 188.00p 189.40p 184.80p 189.40p 1,878,060
01/04/2025 180.00p 187.60p 180.00p 185.60p 1,629,137
31/03/2025 183.60p 184.80p 182.55p 184.00p 850,210
28/03/2025 191.60p 191.60p 183.00p 185.20p 2,372,708
27/03/2025 180.20p 185.00p 180.20p 183.80p 637,410
26/03/2025 182.40p 185.20p 179.40p 182.60p 484,331
25/03/2025 185.00p 186.20p 183.00p 183.20p 1,014,108
24/03/2025 182.00p 191.20p 182.00p 184.40p 425,002
21/03/2025 186.00p 186.00p 181.98p 184.80p 1,971,948
20/03/2025 186.00p 186.00p 180.20p 183.80p 1,341,426
19/03/2025 181.00p 182.60p 180.60p 181.80p 808,338
18/03/2025 182.80p 182.80p 178.00p 181.60p 892,973
17/03/2025 185.00p 185.00p 178.60p 180.60p 586,892
14/03/2025 186.00p 186.00p 176.80p 180.00p 1,333,201
13/03/2025 179.60p 180.60p 176.95p 177.60p 2,090,931
12/03/2025 176.40p 182.80p 176.40p 179.60p 2,541,218
11/03/2025 178.20p 179.00p 176.20p 177.00p 1,193,508
10/03/2025 181.80p 186.43p 177.20p 178.00p 835,780
07/03/2025 177.00p 188.60p 168.80p 181.40p 1,026,675
06/03/2025 181.20p 181.40p 177.00p 180.00p 666,855
05/03/2025 181.80p 184.40p 178.80p 179.40p 3,414,079
04/03/2025 191.00p 191.00p 180.40p 182.00p 1,589,986
03/03/2025 186.00p 186.00p 181.60p 182.80p 1,429,532
28/02/2025 183.40p 188.20p 183.00p 183.80p 1,530,304
27/02/2025 183.00p 187.20p 182.60p 184.40p 528,451
26/02/2025 191.00p 191.00p 183.20p 184.60p 1,047,768
25/02/2025 180.00p 184.40p 180.00p 183.40p 2,109,063
24/02/2025 191.00p 191.00p 180.60p 182.80p 1,956,002
21/02/2025 178.20p 185.45p 177.00p 182.60p 488,005
20/02/2025 183.00p 188.00p 181.40p 182.60p 815,365
19/02/2025 188.00p 188.00p 183.80p 183.80p 516,955
18/02/2025 184.00p 191.20p 184.00p 185.80p 541,463
17/02/2025 191.60p 191.60p 185.93p 187.00p 1,603,059
14/02/2025 191.60p 191.80p 189.60p 189.80p 730,185
13/02/2025 190.60p 192.20p 188.60p 190.60p 1,265,683
12/02/2025 190.40p 192.00p 189.40p 190.60p 1,200,317
11/02/2025 193.00p 194.80p 190.02p 190.60p 1,004,441
10/02/2025 191.80p 194.20p 191.20p 193.00p 652,985
07/02/2025 191.00p 192.68p 190.40p 191.80p 1,353,329
06/02/2025 190.00p 192.00p 188.20p 188.00p 2,756,435
05/02/2025 190.00p 190.00p 183.60p 188.00p 1,610,757
04/02/2025 183.80p 186.60p 182.40p 186.40p 935,955
03/02/2025 185.60p 188.00p 184.40p 186.40p 1,513,419
31/01/2025 187.20p 188.01p 181.46p 187.80p 1,346,565
30/01/2025 184.20p 188.60p 184.20p 187.40p 401,691
29/01/2025 186.00p 187.40p 184.00p 184.00p 2,267,409
28/01/2025 178.60p 186.40p 178.60p 185.00p 482,438
27/01/2025 190.00p 190.00p 178.20p 182.20p 1,150,680
24/01/2025 183.80p 189.60p 182.40p 183.60p 1,359,724
23/01/2025 181.00p 190.00p 181.00p 184.20p 1,287,521
22/01/2025 182.80p 185.80p 182.40p 185.20p 1,773,754
21/01/2025 187.80p 190.00p 180.00p 183.60p 3,941,528
20/01/2025 177.80p 179.40p 177.00p 179.00p 599,369

Market data

Select a section