Market data

Select a section

Premier Foods

(PFD)
Sector: Food Producers
187.20p
-0.20p -0.11
Last updated: 12:27:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 175.60p 177.00p 174.20p 176.20p 437,869
20/08/2024 176.00p 176.60p 174.11p 174.80p 904,083
19/08/2024 166.00p 177.00p 165.00p 175.40p 705,678
16/08/2024 171.40p 176.80p 165.40p 174.00p 928,575
15/08/2024 165.00p 176.80p 165.00p 172.20p 676,519
14/08/2024 172.00p 175.52p 169.60p 170.80p 428,568
13/08/2024 166.60p 176.60p 166.60p 171.00p 478,450
12/08/2024 167.20p 176.80p 167.20p 169.00p 434,228
09/08/2024 166.80p 170.20p 166.50p 170.00p 224,342
08/08/2024 166.20p 176.80p 165.20p 167.00p 290,817
07/08/2024 164.00p 177.20p 164.00p 169.40p 456,993
06/08/2024 170.00p 177.60p 166.60p 171.60p 3,166,793
05/08/2024 170.00p 180.80p 165.40p 168.40p 601,263
02/08/2024 176.20p 177.40p 172.80p 173.40p 657,086
01/08/2024 175.00p 180.20p 175.00p 177.00p 1,025,653
31/07/2024 179.80p 180.00p 176.60p 180.00p 1,329,535
30/07/2024 175.00p 180.60p 175.00p 176.80p 753,614
29/07/2024 177.00p 180.00p 175.40p 175.80p 1,333,913
26/07/2024 168.00p 175.80p 168.00p 171.00p 713,602
25/07/2024 164.40p 171.80p 164.40p 171.00p 1,144,616
24/07/2024 173.40p 173.40p 171.60p 172.80p 1,029,255
23/07/2024 176.40p 176.40p 170.80p 173.00p 1,669,240
22/07/2024 172.60p 173.60p 166.00p 172.00p 1,026,846
19/07/2024 168.80p 172.20p 166.40p 172.00p 814,833
18/07/2024 166.60p 173.00p 166.20p 170.00p 2,008,108
17/07/2024 176.00p 176.00p 171.00p 171.40p 1,552,703
16/07/2024 171.80p 173.40p 171.80p 173.00p 2,052,133
15/07/2024 168.80p 173.40p 168.40p 173.40p 696,300
12/07/2024 170.00p 172.20p 163.60p 172.20p 759,460
11/07/2024 170.00p 170.00p 166.20p 168.40p 1,156,712
10/07/2024 170.00p 170.00p 164.40p 166.80p 879,904
09/07/2024 162.60p 165.00p 161.80p 165.00p 662,247
08/07/2024 161.80p 163.80p 157.20p 162.80p 529,613
05/07/2024 155.00p 164.40p 155.00p 162.20p 643,139
04/07/2024 157.00p 162.60p 157.00p 159.80p 366,807
03/07/2024 159.00p 160.40p 158.00p 160.20p 662,786
02/07/2024 155.00p 159.00p 155.00p 159.00p 564,509
01/07/2024 162.00p 162.00p 156.79p 156.80p 492,976
28/06/2024 162.00p 162.00p 154.00p 158.80p 800,520
27/06/2024 163.60p 170.00p 160.40p 160.40p 751,412
26/06/2024 170.00p 170.00p 162.40p 165.00p 724,170
25/06/2024 169.00p 174.20p 165.40p 165.40p 840,460
24/06/2024 165.20p 170.80p 163.60p 170.40p 396,698
21/06/2024 166.60p 169.00p 165.00p 167.60p 1,753,376
20/06/2024 170.00p 170.00p 165.20p 167.00p 665,958
19/06/2024 165.00p 166.80p 165.00p 165.20p 611,957
18/06/2024 161.40p 166.30p 161.40p 166.00p 944,281
17/06/2024 166.00p 166.00p 160.23p 164.60p 500,770
14/06/2024 161.20p 168.60p 161.20p 163.40p 456,286
13/06/2024 165.00p 166.00p 163.20p 164.40p 834,509
12/06/2024 163.80p 165.00p 162.00p 165.00p 1,017,770
11/06/2024 164.60p 165.40p 162.20p 162.80p 1,360,291
10/06/2024 166.20p 170.00p 164.00p 164.60p 689,695
07/06/2024 168.40p 170.00p 163.40p 166.80p 551,873
06/06/2024 167.20p 170.60p 164.60p 169.60p 849,038
05/06/2024 172.00p 172.00p 168.20p 168.20p 1,914,917
04/06/2024 169.40p 171.80p 169.40p 170.60p 501,922
03/06/2024 166.00p 174.40p 166.00p 171.00p 582,879
31/05/2024 177.00p 177.00p 168.20p 171.20p 2,209,555
30/05/2024 170.00p 170.00p 166.60p 170.00p 1,742,113
29/05/2024 168.60p 171.00p 166.15p 168.00p 797,124
28/05/2024 173.40p 175.40p 170.80p 170.80p 900,648
27/05/2024 171.40p 175.40p 168.40p 173.80p 1,219,968

Market data

Select a section