LSE - Delayed Quote GBp

Premier Foods plc (PFD.L)

Compare
189.00 -1.00 (-0.53%)
At close: 4:35 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 195.00 195.00 189.00 189.00 189.00 641,447
Nov 5, 2024 189.80 191.40 189.00 190.00 190.00 614,328
Nov 4, 2024 195.00 195.00 188.80 188.80 188.80 678,532
Nov 1, 2024 189.80 190.00 187.20 189.40 189.40 1,913,394
Oct 31, 2024 193.00 193.00 187.00 188.40 188.40 1,671,012
Oct 30, 2024 185.00 192.60 185.00 189.80 189.80 1,444,413
Oct 29, 2024 186.80 190.40 186.80 189.40 189.40 1,140,473
Oct 28, 2024 192.00 192.00 188.70 190.20 190.20 1,138,269
Oct 25, 2024 189.80 191.20 188.40 190.00 190.00 713,188
Oct 24, 2024 190.60 191.00 188.73 189.80 189.80 391,910
Oct 23, 2024 191.40 193.00 189.60 189.80 189.80 754,083
Oct 22, 2024 195.00 195.00 190.20 192.20 192.20 994,074
Oct 21, 2024 192.60 194.00 190.54 191.40 191.40 609,031
Oct 18, 2024 195.00 195.00 190.80 192.60 192.60 1,580,468
Oct 17, 2024 191.40 193.60 190.00 193.60 193.60 1,862,206
Oct 16, 2024 186.60 192.40 184.80 191.40 191.40 2,217,595
Oct 15, 2024 185.00 185.60 180.20 185.00 185.00 4,207,266
Oct 14, 2024 185.00 185.60 183.80 184.20 184.20 705,663
Oct 11, 2024 184.00 184.80 183.00 184.00 184.00 846,515
Oct 10, 2024 184.00 186.20 183.40 184.00 184.00 1,388,429
Oct 9, 2024 181.00 183.80 179.60 182.60 182.60 859,078
Oct 8, 2024 180.60 182.60 179.60 180.00 180.00 1,881,437
Oct 7, 2024 183.00 183.40 180.00 181.60 181.60 651,217
Oct 4, 2024 185.00 185.00 180.20 182.40 182.40 316,871
Oct 3, 2024 182.00 182.00 179.00 181.80 181.80 1,222,986
Oct 2, 2024 180.20 183.60 179.40 179.60 179.60 476,014
Oct 1, 2024 183.40 185.00 179.80 182.20 182.20 1,418,974
Sep 30, 2024 185.80 186.20 182.40 183.40 183.40 2,001,408
Sep 27, 2024 185.40 187.80 181.40 185.80 185.80 663,022
Sep 26, 2024 184.00 185.00 181.60 184.40 184.40 776,423
Sep 25, 2024 182.20 184.80 181.20 182.20 182.20 2,187,314
Sep 24, 2024 181.80 182.80 178.40 182.20 182.20 625,030
Sep 23, 2024 183.00 183.00 178.20 180.80 180.80 403,954
Sep 20, 2024 178.00 184.80 178.00 179.20 179.20 1,891,761
Sep 19, 2024 182.60 184.00 181.20 183.40 183.40 1,027,265
Sep 18, 2024 185.00 186.21 180.70 181.20 181.20 936,640
Sep 17, 2024 183.80 185.60 180.80 185.00 185.00 3,706,492
Sep 16, 2024 180.00 183.80 179.00 183.00 183.00 752,090
Sep 13, 2024 179.40 181.12 175.40 180.80 180.80 1,099,839
Sep 12, 2024 179.00 180.40 176.20 178.00 178.00 922,334
Sep 11, 2024 173.40 182.00 171.00 176.00 176.00 859,190
Sep 10, 2024 182.00 182.00 178.80 179.60 179.60 3,400,979
Sep 9, 2024 179.00 181.20 179.00 180.80 180.80 887,657
Sep 6, 2024 179.00 180.80 177.80 178.60 178.60 1,671,946
Sep 5, 2024 179.00 182.00 177.40 179.60 179.60 7,350,404
Sep 4, 2024 178.40 179.80 178.00 179.00 179.00 586,664
Sep 3, 2024 176.00 180.00 176.00 179.40 179.40 1,746,085
Sep 2, 2024 180.80 180.80 178.17 179.00 179.00 1,420,860
Aug 30, 2024 178.00 181.00 175.00 179.40 179.40 1,151,053
Aug 29, 2024 178.00 178.00 175.80 176.00 176.00 1,122,271
Aug 28, 2024 178.00 178.00 176.00 177.00 177.00 613,028
Aug 27, 2024 175.80 177.60 170.00 176.60 176.60 723,037
Aug 23, 2024 175.20 177.80 167.00 176.80 176.80 399,590
Aug 22, 2024 172.00 177.20 172.00 176.00 176.00 404,265
Aug 21, 2024 175.60 177.00 174.20 176.20 176.20 437,869
Aug 20, 2024 176.00 176.60 174.11 174.80 174.80 904,083
Aug 19, 2024 166.00 177.00 165.00 175.40 175.40 705,677
Aug 16, 2024 171.40 176.80 165.40 174.00 174.00 928,575
Aug 15, 2024 165.00 176.80 165.00 172.20 172.20 676,519
Aug 14, 2024 172.00 175.52 169.60 170.80 170.80 428,568
Aug 13, 2024 166.60 176.60 166.60 171.00 171.00 478,449
Aug 12, 2024 167.20 176.80 167.20 169.00 169.00 434,227
Aug 9, 2024 166.80 170.20 166.50 170.00 170.00 224,343
Aug 8, 2024 166.20 176.80 165.20 167.00 167.00 290,817
Aug 7, 2024 164.00 177.20 164.00 169.40 169.40 456,992
Aug 6, 2024 170.00 177.60 166.60 171.60 171.60 3,166,792
Aug 5, 2024 170.00 180.80 165.40 168.40 168.40 601,262
Aug 2, 2024 176.20 177.40 172.80 173.40 173.40 855,736
Aug 1, 2024 175.00 180.20 175.00 177.00 177.00 1,025,651
Jul 31, 2024 179.80 180.00 176.60 180.00 180.00 1,329,534
Jul 30, 2024 175.00 180.60 175.00 176.80 176.80 753,613
Jul 29, 2024 177.00 180.00 175.40 175.80 175.80 1,333,912
Jul 26, 2024 168.00 175.80 168.00 175.20 175.20 720,027
Jul 25, 2024 164.40 171.80 164.40 171.00 171.00 1,144,616
Jul 24, 2024 173.40 173.40 171.60 172.80 172.80 1,029,255
Jul 23, 2024 176.40 176.40 170.80 173.00 173.00 1,669,240
Jul 22, 2024 172.60 173.60 166.00 172.00 172.00 1,026,846
Jul 19, 2024 168.80 172.20 166.40 172.00 172.00 814,831
Jul 18, 2024 166.60 173.00 166.20 170.00 170.00 2,008,106
Jul 17, 2024 176.00 176.00 171.00 171.40 171.40 1,552,706
Jul 16, 2024 171.80 173.40 171.80 173.00 173.00 2,052,133
Jul 15, 2024 168.80 173.40 168.40 173.40 173.40 696,324
Jul 12, 2024 170.00 172.20 163.60 172.20 172.20 759,459
Jul 11, 2024 170.00 170.00 166.20 168.40 168.40 1,156,722
Jul 10, 2024 170.00 170.00 164.40 166.80 166.80 879,904
Jul 9, 2024 162.60 165.00 161.80 165.00 165.00 662,247
Jul 8, 2024 161.80 163.80 157.20 162.80 162.80 529,611
Jul 5, 2024 155.00 164.40 155.00 162.20 162.20 643,139
Jul 4, 2024 157.00 162.60 157.00 159.80 159.80 366,807
Jul 3, 2024 159.00 160.40 158.00 160.20 160.20 662,785
Jul 2, 2024 155.00 159.00 155.00 159.00 159.00 564,509
Jul 1, 2024 162.00 162.00 156.79 156.80 156.80 492,976
Jun 28, 2024 162.00 162.00 154.00 158.80 158.80 800,519
Jun 27, 2024 1.73 Dividend
Jun 27, 2024 163.60 170.00 160.40 160.40 160.40 751,353
Jun 26, 2024 170.00 170.00 162.40 165.00 163.27 724,213
Jun 25, 2024 169.00 174.20 165.40 165.40 163.67 840,459
Jun 24, 2024 165.20 170.80 163.60 170.40 168.62 396,697
Jun 21, 2024 166.60 169.00 165.00 167.60 165.84 1,753,401
Jun 20, 2024 170.00 170.00 165.20 167.00 165.25 665,958
Jun 19, 2024 165.00 166.80 165.00 165.20 163.47 611,957
Jun 18, 2024 161.40 166.30 161.40 166.00 164.26 944,281
Jun 17, 2024 166.00 166.00 160.23 164.60 162.88 500,770
Jun 14, 2024 161.20 168.60 161.20 163.40 161.69 456,286
Jun 13, 2024 165.00 166.00 163.20 164.40 162.68 834,508
Jun 12, 2024 163.80 165.00 162.00 165.00 163.27 1,017,770
Jun 11, 2024 164.60 165.40 162.20 162.80 161.10 1,360,291
Jun 10, 2024 166.20 170.00 164.00 164.60 162.88 689,694
Jun 7, 2024 168.40 170.00 163.40 166.80 165.05 551,873
Jun 6, 2024 167.20 170.60 164.60 169.60 167.82 849,036
Jun 5, 2024 172.00 172.00 168.20 168.20 166.44 1,915,016
Jun 4, 2024 169.40 171.80 169.40 170.60 168.81 501,922
Jun 3, 2024 166.00 174.40 166.00 171.00 169.21 582,878
May 31, 2024 177.00 177.00 168.20 171.20 169.41 2,209,555
May 30, 2024 170.00 170.00 166.60 170.00 168.22 1,742,113
May 29, 2024 168.60 171.00 166.15 168.00 166.24 797,123
May 28, 2024 173.40 175.40 170.80 170.80 169.01 900,648
May 24, 2024 171.40 175.40 168.40 173.80 171.98 1,219,967
May 23, 2024 174.00 180.20 172.54 173.80 171.98 764,469
May 22, 2024 174.40 175.91 171.60 172.60 170.79 1,309,182
May 21, 2024 174.00 174.20 171.20 174.00 172.18 1,125,656
May 20, 2024 166.40 177.05 166.40 172.00 170.20 2,238,698
May 17, 2024 167.00 176.60 161.80 176.20 174.35 1,676,428
May 16, 2024 169.00 174.80 162.60 170.00 168.22 4,224,116
May 15, 2024 161.00 168.60 161.00 168.60 166.83 1,462,653
May 14, 2024 158.80 167.80 157.83 165.00 163.27 663,627
May 13, 2024 167.00 169.60 162.00 167.00 165.25 616,002
May 10, 2024 167.60 167.60 165.60 166.60 164.86 1,259,824
May 9, 2024 165.00 167.60 165.00 167.00 165.25 671,383
May 8, 2024 165.00 168.60 162.60 167.00 165.25 1,771,620
May 7, 2024 162.00 166.60 162.00 165.00 163.27 1,065,110
May 3, 2024 159.80 168.60 159.80 161.40 159.71 965,820
May 2, 2024 165.00 161.95 161.95 162.60 160.90 795,287
May 1, 2024 161.60 164.80 160.00 160.00 158.32 1,199,637
Apr 30, 2024 169.00 170.80 161.80 161.80 160.11 1,949,599
Apr 29, 2024 155.40 162.53 154.00 162.20 160.50 803,116
Apr 26, 2024 157.00 159.80 154.40 159.80 158.13 809,436
Apr 25, 2024 152.80 158.00 145.60 155.80 154.17 1,598,307
Apr 24, 2024 152.00 156.40 152.00 156.20 154.56 552,610
Apr 23, 2024 153.20 156.20 147.23 156.20 154.56 3,719,828
Apr 22, 2024 151.00 153.60 140.20 153.60 151.99 940,800
Apr 19, 2024 148.60 150.60 146.60 149.80 148.23 269,306
Apr 18, 2024 151.00 154.40 142.40 149.60 148.03 761,263
Apr 17, 2024 144.40 148.76 143.80 145.40 143.88 1,628,560
Apr 16, 2024 146.60 150.80 144.80 145.40 143.88 477,771
Apr 15, 2024 151.00 151.00 146.80 148.80 147.24 1,100,669
Apr 12, 2024 151.00 151.00 146.00 147.60 146.05 2,019,513
Apr 11, 2024 146.80 153.00 145.20 147.00 145.46 1,686,170
Apr 10, 2024 146.80 154.40 145.60 146.60 145.06 1,256,787
Apr 9, 2024 142.00 148.42 142.00 146.00 144.47 629,303
Apr 8, 2024 146.80 157.80 146.20 147.00 145.46 597,069
Apr 5, 2024 145.80 148.00 145.80 147.00 145.46 700,154
Apr 4, 2024 146.00 150.60 141.20 146.80 145.26 700,786
Apr 3, 2024 148.20 150.40 147.28 147.40 145.86 909,453
Apr 2, 2024 151.00 153.80 142.40 148.00 146.45 1,029,936
Mar 28, 2024 149.20 151.40 149.00 149.40 147.84 858,235
Mar 27, 2024 149.60 155.00 142.40 150.00 148.43 828,750
Mar 26, 2024 147.20 150.60 144.40 149.20 147.64 508,998
Mar 25, 2024 150.20 151.80 147.00 147.60 146.05 571,864
Mar 22, 2024 151.20 151.20 148.80 148.80 147.24 1,020,276
Mar 21, 2024 155.00 155.00 150.20 150.20 148.63 2,685,344
Mar 20, 2024 152.60 157.60 149.60 151.00 149.42 1,336,341
Mar 19, 2024 151.00 151.60 149.00 149.80 148.23 862,070
Mar 18, 2024 152.00 152.00 150.40 150.60 149.02 598,562
Mar 15, 2024 150.00 152.40 150.00 151.20 149.62 5,545,029
Mar 14, 2024 154.80 154.80 150.80 150.80 149.22 935,330
Mar 13, 2024 153.80 155.00 150.00 153.20 151.60 1,174,063
Mar 12, 2024 155.00 155.00 153.00 153.80 152.19 666,844
Mar 11, 2024 154.40 159.40 150.00 154.20 152.59 1,582,020
Mar 8, 2024 155.00 156.40 152.50 154.00 152.39 1,150,132
Mar 7, 2024 156.80 159.00 150.00 155.80 154.17 1,902,626
Mar 6, 2024 150.00 160.00 148.00 154.80 153.18 7,279,427
Mar 5, 2024 137.80 139.40 137.80 138.80 137.35 472,576
Mar 4, 2024 135.20 140.20 135.00 138.40 136.95 786,343
Mar 1, 2024 139.00 139.40 137.00 138.20 136.75 819,719
Feb 29, 2024 135.40 142.80 134.82 137.80 136.36 996,153
Feb 28, 2024 137.80 142.00 137.80 138.80 137.35 2,367,474
Feb 27, 2024 139.40 142.80 137.60 140.00 138.53 1,822,830
Feb 26, 2024 139.40 142.20 133.80 140.00 138.53 1,100,233
Feb 23, 2024 141.40 142.80 139.40 140.00 138.53 861,410
Feb 22, 2024 140.20 142.80 139.60 141.60 140.12 730,085
Feb 21, 2024 140.00 142.80 138.20 140.60 139.13 460,597
Feb 20, 2024 140.40 141.00 139.75 140.20 138.73 376,073
Feb 19, 2024 137.00 141.00 136.00 141.00 139.52 1,163,472
Feb 16, 2024 139.00 141.20 137.20 140.20 138.73 1,399,091
Feb 15, 2024 142.00 142.00 138.80 140.00 138.53 654,473
Feb 14, 2024 138.00 140.60 137.44 139.80 138.34 1,178,326
Feb 13, 2024 133.40 141.20 133.40 138.60 137.15 2,001,500
Feb 12, 2024 138.40 141.20 136.60 139.80 138.34 1,491,462
Feb 9, 2024 138.00 141.00 138.00 139.00 137.54 616,767
Feb 8, 2024 137.40 142.80 137.00 138.40 136.95 571,038
Feb 7, 2024 137.00 142.80 136.00 138.40 136.95 810,558
Feb 6, 2024 137.60 139.80 136.00 138.20 136.75 1,500,471
Feb 5, 2024 138.00 142.20 136.80 136.80 135.37 498,692
Feb 2, 2024 143.00 143.00 137.40 137.60 136.16 967,767
Feb 1, 2024 140.80 142.80 138.20 138.20 136.75 3,682,177
Jan 31, 2024 140.00 143.00 140.00 142.20 140.71 1,011,104
Jan 30, 2024 142.60 143.00 140.50 142.60 141.11 521,435
Jan 29, 2024 142.80 143.59 137.20 142.00 140.51 427,037
Jan 26, 2024 144.00 144.00 133.80 142.80 141.30 3,123,805
Jan 25, 2024 138.40 141.80 137.73 141.00 139.52 844,401
Jan 24, 2024 144.00 144.00 138.60 139.80 138.34 643,580
Jan 23, 2024 142.60 143.40 139.20 140.00 138.53 1,136,908
Jan 22, 2024 139.60 142.00 138.60 140.20 138.73 954,590
Jan 19, 2024 136.00 140.20 129.60 139.20 137.74 1,403,341
Jan 18, 2024 137.40 140.40 136.60 139.00 137.54 524,097
Jan 17, 2024 139.40 139.40 133.20 138.40 136.95 1,304,583
Jan 16, 2024 136.00 140.00 135.08 139.20 137.74 2,147,106
Jan 15, 2024 136.20 139.00 133.40 138.00 136.55 774,431
Jan 12, 2024 139.00 139.00 133.50 136.20 134.77 2,342,720
Jan 11, 2024 136.80 138.00 134.00 134.00 132.60 970,180
Jan 10, 2024 138.20 139.00 135.00 136.40 134.97 638,269
Jan 9, 2024 136.00 138.80 134.40 135.00 133.59 419,756
Jan 8, 2024 132.00 135.80 132.00 135.20 133.78 332,409
Jan 5, 2024 132.80 138.80 132.60 134.20 132.79 455,441
Jan 4, 2024 133.00 133.60 130.80 133.60 132.20 3,088,210
Jan 3, 2024 131.60 136.80 131.60 133.20 131.81 1,115,820
Jan 2, 2024 131.60 137.40 131.60 135.00 133.59 481,251
Dec 29, 2023 135.20 136.60 129.80 135.60 134.18 161,611
Dec 28, 2023 138.00 140.00 135.08 136.60 135.17 307,338
Dec 27, 2023 135.60 139.80 131.40 136.80 135.37 1,837,745
Dec 22, 2023 132.40 136.40 130.40 136.20 134.77 1,844,251
Dec 21, 2023 132.60 136.20 132.40 135.60 134.18 711,804
Dec 20, 2023 137.00 137.00 132.80 134.80 133.39 842,664
Dec 19, 2023 132.40 133.40 130.82 132.00 130.62 512,267
Dec 18, 2023 129.20 135.80 127.20 132.40 131.01 527,683
Dec 15, 2023 132.60 134.20 130.24 131.80 130.42 1,596,935
Dec 14, 2023 134.20 136.00 132.20 132.20 130.82 682,747
Dec 13, 2023 133.00 135.00 131.20 132.40 131.01 906,473
Dec 12, 2023 131.60 133.20 130.00 131.60 130.22 1,995,639
Dec 11, 2023 129.00 131.40 129.00 131.20 129.83 511,668
Dec 8, 2023 130.60 131.60 129.90 130.60 129.23 415,964
Dec 7, 2023 130.60 131.00 130.00 130.60 129.23 325,602
Dec 6, 2023 127.00 132.60 127.00 131.00 129.63 462,381
Dec 5, 2023 129.80 131.53 127.58 130.60 129.23 500,517
Dec 4, 2023 129.60 131.60 128.00 129.20 127.85 905,745
Dec 1, 2023 127.00 133.00 127.00 129.60 128.24 567,894
Nov 30, 2023 132.00 132.00 128.40 128.40 127.06 1,276,959
Nov 29, 2023 132.00 132.00 127.80 130.00 128.64 468,974
Nov 28, 2023 130.00 132.80 127.20 128.80 127.45 1,023,110
Nov 27, 2023 129.00 129.60 128.00 128.00 126.66 389,590
Nov 24, 2023 130.20 133.00 128.20 129.00 127.65 302,916
Nov 23, 2023 130.80 130.80 127.40 129.60 128.24 527,123
Nov 22, 2023 129.60 130.60 127.70 128.60 127.25 579,320
Nov 21, 2023 129.20 131.20 129.00 129.40 128.04 352,455
Nov 20, 2023 134.40 136.20 129.00 129.80 128.44 887,995
Nov 17, 2023 133.40 135.80 132.60 134.20 132.79 1,554,303
Nov 16, 2023 133.30 137.80 132.00 132.20 130.82 1,648,397
Nov 15, 2023 131.40 133.60 130.23 131.00 129.63 1,699,114
Nov 14, 2023 130.00 131.00 127.72 131.00 129.63 2,337,434
Nov 13, 2023 126.80 129.60 126.80 129.60 128.24 1,149,664
Nov 10, 2023 125.00 128.40 125.00 126.60 125.27 728,956
Nov 9, 2023 125.60 129.00 123.00 129.00 127.65 2,997,197
Nov 8, 2023 119.00 125.00 119.00 124.40 123.10 1,446,145
Nov 7, 2023 118.00 122.60 118.00 122.20 120.92 402,232
Nov 6, 2023 122.00 123.00 119.23 121.40 120.13 437,190

Related Tickers