Market data

Select a section

Premier Foods

(PFD)
Sector: Food Producers
182.60p
0.00p 0.00
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 176.20p 181.00p 176.20p 178.20p 1,299,876
16/01/2025 176.00p 178.60p 176.00p 177.80p 797,990
15/01/2025 175.80p 178.00p 174.40p 177.80p 623,796
14/01/2025 179.00p 179.00p 172.80p 173.60p 967,348
13/01/2025 172.00p 183.60p 172.00p 176.00p 1,273,408
10/01/2025 190.00p 190.00p 176.60p 176.80p 1,503,386
09/01/2025 183.00p 185.80p 178.20p 182.00p 1,006,861
08/01/2025 186.00p 186.00p 179.80p 180.40p 918,906
07/01/2025 184.40p 185.60p 183.00p 183.60p 644,236
06/01/2025 189.80p 193.20p 184.40p 185.80p 417,714
03/01/2025 192.00p 192.00p 184.00p 187.80p 356,525
02/01/2025 187.00p 189.20p 180.20p 186.60p 526,648
01/01/2025 180.00p 188.38p 180.00p 187.60p 155,308
31/12/2024 180.00p 188.38p 180.00p 187.60p 155,308
30/12/2024 180.00p 190.60p 180.00p 185.80p 483,174
27/12/2024 180.80p 188.60p 180.80p 187.00p 264,571
26/12/2024 191.20p 191.60p 188.00p 189.80p 163,701
25/12/2024 191.20p 191.60p 188.00p 189.80p 163,701
24/12/2024 191.20p 191.60p 188.00p 189.80p 163,701
23/12/2024 189.80p 191.40p 187.60p 187.80p 404,444
20/12/2024 189.20p 190.60p 188.00p 190.40p 3,037,104
19/12/2024 189.60p 190.60p 188.80p 190.60p 2,499,175
18/12/2024 192.00p 192.00p 187.60p 190.60p 1,164,520
17/12/2024 180.00p 189.00p 180.00p 189.00p 718,948
16/12/2024 180.20p 193.80p 180.20p 188.60p 430,088
13/12/2024 181.80p 190.20p 181.80p 188.20p 324,555
12/12/2024 180.00p 191.80p 180.00p 189.00p 1,184,703
11/12/2024 193.40p 193.40p 180.60p 189.00p 1,019,953
10/12/2024 185.40p 186.60p 183.68p 184.80p 1,479,020
09/12/2024 187.00p 189.00p 184.80p 186.00p 1,030,355
06/12/2024 193.00p 193.00p 184.20p 187.80p 494,737
05/12/2024 185.40p 193.40p 185.40p 191.00p 1,744,054
04/12/2024 191.80p 195.00p 191.58p 192.40p 614,616
03/12/2024 195.00p 195.00p 188.60p 194.00p 417,721
02/12/2024 198.00p 198.00p 188.40p 193.80p 695,460
29/11/2024 191.20p 198.00p 191.20p 195.60p 1,896,758
28/11/2024 189.80p 193.75p 189.80p 192.00p 1,524,872
27/11/2024 188.00p 191.80p 187.40p 188.00p 482,340
26/11/2024 189.00p 191.60p 183.40p 188.00p 2,184,122
25/11/2024 186.80p 191.40p 184.40p 188.40p 1,254,219
22/11/2024 183.80p 190.80p 181.80p 184.20p 691,904
21/11/2024 181.00p 184.60p 181.00p 184.20p 380,030
20/11/2024 183.80p 191.40p 181.80p 182.60p 487,023
19/11/2024 180.00p 183.60p 180.00p 182.60p 1,001,546
18/11/2024 182.00p 182.80p 180.00p 181.40p 945,219
15/11/2024 188.40p 189.60p 180.00p 189.00p 2,678,919
14/11/2024 191.80p 198.40p 182.60p 189.00p 1,663,859
13/11/2024 193.00p 193.00p 186.75p 191.00p 582,131
12/11/2024 190.60p 191.43p 188.80p 191.00p 724,878
11/11/2024 194.60p 194.60p 186.20p 191.20p 510,148
08/11/2024 184.00p 190.32p 184.00p 188.40p 678,158
07/11/2024 188.00p 192.99p 188.00p 189.40p 514,057
06/11/2024 195.00p 195.00p 189.00p 189.00p 641,447
05/11/2024 189.80p 191.40p 189.00p 190.00p 614,329
04/11/2024 195.00p 195.00p 188.80p 188.80p 678,532
01/11/2024 189.80p 190.00p 187.20p 189.40p 1,913,394
31/10/2024 193.00p 193.00p 187.00p 188.40p 1,371,838
30/10/2024 185.00p 192.60p 185.00p 189.40p 1,002,657
29/10/2024 186.80p 190.40p 186.80p 189.40p 1,140,473
28/10/2024 192.00p 192.00p 188.70p 190.20p 1,138,269
25/10/2024 189.80p 191.20p 188.40p 190.00p 713,187
24/10/2024 190.60p 191.00p 188.73p 189.80p 389,405
23/10/2024 191.40p 193.00p 189.60p 189.80p 754,084
22/10/2024 195.00p 195.00p 190.20p 192.20p 665,877
21/10/2024 192.60p 194.00p 190.54p 191.40p 609,032
18/10/2024 195.00p 195.00p 190.80p 192.60p 1,580,468
17/10/2024 191.40p 193.60p 190.00p 193.60p 1,732,217
16/10/2024 185.80p 192.40p 184.60p 191.40p 1,882,596
15/10/2024 185.00p 185.60p 180.20p 185.00p 4,207,264
14/10/2024 185.00p 185.60p 183.80p 184.20p 705,662
11/10/2024 184.00p 184.80p 183.00p 184.00p 846,515
10/10/2024 184.00p 186.20p 183.40p 184.00p 1,388,430
09/10/2024 181.00p 183.80p 179.60p 182.60p 859,078
08/10/2024 180.60p 182.60p 179.60p 180.00p 1,609,355
07/10/2024 183.00p 183.40p 180.00p 181.60p 651,217
04/10/2024 185.00p 185.00p 180.20p 182.40p 316,871
03/10/2024 182.00p 182.00p 179.00p 181.80p 1,222,987
02/10/2024 180.20p 183.60p 179.40p 179.60p 476,013
01/10/2024 183.40p 185.00p 179.80p 182.20p 1,220,323
30/09/2024 185.80p 186.20p 182.40p 183.40p 2,001,408
27/09/2024 185.40p 187.80p 181.40p 185.80p 663,023
26/09/2024 184.00p 185.00p 181.60p 184.40p 776,424
25/09/2024 182.20p 184.80p 181.20p 182.20p 2,187,314
24/09/2024 181.80p 182.80p 178.40p 182.20p 625,030
23/09/2024 183.00p 183.00p 178.20p 180.80p 403,955
20/09/2024 178.00p 184.80p 178.00p 179.20p 1,891,761
19/09/2024 182.60p 184.00p 181.20p 183.40p 1,027,265
18/09/2024 185.00p 186.20p 180.70p 181.20p 936,641
17/09/2024 183.80p 185.60p 180.80p 185.00p 3,706,492
16/09/2024 180.00p 183.80p 179.00p 183.00p 752,091
13/09/2024 179.40p 181.12p 175.40p 178.00p 1,099,839
12/09/2024 179.00p 180.40p 176.20p 176.00p 922,335
11/09/2024 173.40p 182.00p 171.00p 179.60p 859,191
10/09/2024 182.00p 182.00p 178.80p 179.60p 3,400,979
09/09/2024 179.00p 181.20p 179.00p 180.80p 887,657
06/09/2024 179.00p 180.80p 177.80p 178.60p 1,671,946
05/09/2024 179.00p 182.00p 177.40p 179.60p 7,350,406
04/09/2024 178.40p 179.80p 178.00p 179.00p 586,664
03/09/2024 176.00p 180.00p 176.00p 179.40p 1,746,064
02/09/2024 180.80p 180.80p 178.17p 179.40p 1,420,861
30/08/2024 178.00p 181.00p 175.00p 179.40p 1,151,052
29/08/2024 178.00p 178.00p 175.80p 176.00p 1,122,271
28/08/2024 178.00p 178.00p 176.00p 177.00p 613,171
27/08/2024 175.80p 177.60p 170.00p 176.60p 723,039
26/08/2024 172.00p 177.20p 172.00p 176.00p 404,265
23/08/2024 172.00p 177.20p 172.00p 176.00p 404,265
22/08/2024 172.00p 177.20p 172.00p 176.00p 404,265

Market data

Select a section