Singapore markets close in 5 hours 13 minutes
Straits Times Index
3,342.64 +3.70 (+0.11%) Nikkei
38,527.60 -309.86 (-0.80%) Hang Seng
18,519.53 +75.42 (+0.41%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
70,823.21 +1,616.08 (+2.34%) CMC Crypto 200
1,477.97 +30.82 (+2.13%)
Premier Foods plc (PFD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 169.40 | 171.80 | 169.40 | 170.60 | 170.60 | 501,922 |
| 03 Jun 2024 | 166.00 | 174.40 | 166.00 | 171.00 | 171.00 | 582,878 |
| 31 May 2024 | 177.00 | 177.00 | 168.20 | 171.20 | 171.20 | 2,209,555 |
| 30 May 2024 | 170.00 | 170.00 | 166.60 | 170.00 | 170.00 | 1,742,113 |
| 29 May 2024 | 168.60 | 171.00 | 166.15 | 168.00 | 168.00 | 797,123 |
| 28 May 2024 | 173.40 | 175.40 | 170.80 | 170.80 | 170.80 | 900,648 |
| 24 May 2024 | 171.40 | 175.40 | 168.40 | 173.80 | 173.80 | 1,219,967 |
| 23 May 2024 | 174.00 | 180.20 | 172.54 | 173.80 | 173.80 | 764,469 |
| 22 May 2024 | 174.40 | 175.91 | 171.60 | 172.60 | 172.60 | 1,309,182 |
| 21 May 2024 | 174.00 | 174.20 | 171.20 | 174.00 | 174.00 | 1,125,656 |
| 20 May 2024 | 166.40 | 177.05 | 166.40 | 172.00 | 172.00 | 2,238,698 |
| 17 May 2024 | 167.00 | 176.60 | 161.80 | 176.20 | 176.20 | 1,676,428 |
| 16 May 2024 | 169.00 | 174.80 | 162.60 | 170.00 | 170.00 | 4,224,116 |
| 15 May 2024 | 161.00 | 168.60 | 161.00 | 168.60 | 168.60 | 1,462,653 |
| 14 May 2024 | 158.80 | 167.80 | 157.83 | 165.00 | 165.00 | 663,627 |
| 13 May 2024 | 167.00 | 169.60 | 162.00 | 167.00 | 167.00 | 616,002 |
| 10 May 2024 | 167.60 | 167.60 | 165.60 | 166.60 | 166.60 | 1,259,824 |
| 09 May 2024 | 165.00 | 167.60 | 165.00 | 167.00 | 167.00 | 671,383 |
| 08 May 2024 | 165.00 | 168.60 | 162.60 | 167.00 | 167.00 | 1,771,620 |
| 07 May 2024 | 162.00 | 166.60 | 162.00 | 165.00 | 165.00 | 1,065,110 |
| 03 May 2024 | 159.80 | 168.60 | 159.80 | 161.40 | 161.40 | 965,820 |
| 02 May 2024 | 165.00 | 161.95 | 161.95 | 162.60 | 162.60 | 795,287 |
| 01 May 2024 | 161.60 | 164.80 | 160.00 | 160.00 | 160.00 | 1,199,637 |
| 30 Apr 2024 | 169.00 | 170.80 | 161.80 | 161.80 | 161.80 | 1,949,599 |
| 29 Apr 2024 | 155.40 | 162.53 | 154.00 | 162.20 | 162.20 | 803,116 |
| 26 Apr 2024 | 157.00 | 159.80 | 154.40 | 159.80 | 159.80 | 809,436 |
| 25 Apr 2024 | 152.80 | 158.00 | 145.60 | 155.80 | 155.80 | 1,598,307 |
| 24 Apr 2024 | 152.00 | 156.40 | 152.00 | 156.20 | 156.20 | 552,610 |
| 23 Apr 2024 | 153.20 | 156.20 | 147.23 | 156.20 | 156.20 | 3,719,828 |
| 22 Apr 2024 | 151.00 | 153.60 | 140.20 | 153.60 | 153.60 | 940,800 |
| 19 Apr 2024 | 148.60 | 150.60 | 146.60 | 149.80 | 149.80 | 269,306 |
| 18 Apr 2024 | 151.00 | 154.40 | 142.40 | 149.60 | 149.60 | 761,263 |
| 17 Apr 2024 | 144.40 | 148.76 | 143.80 | 145.40 | 145.40 | 1,628,560 |
| 16 Apr 2024 | 146.60 | 150.80 | 144.80 | 145.40 | 145.40 | 477,771 |
| 15 Apr 2024 | 151.00 | 151.00 | 146.80 | 148.80 | 148.80 | 1,100,669 |
| 12 Apr 2024 | 151.00 | 151.00 | 146.00 | 147.60 | 147.60 | 2,019,513 |
| 11 Apr 2024 | 146.80 | 153.00 | 145.20 | 147.00 | 147.00 | 1,686,170 |
| 10 Apr 2024 | 146.80 | 154.40 | 145.60 | 146.60 | 146.60 | 1,256,787 |
| 09 Apr 2024 | 142.00 | 148.42 | 142.00 | 146.00 | 146.00 | 629,303 |
| 08 Apr 2024 | 146.80 | 157.80 | 146.20 | 147.00 | 147.00 | 597,069 |
| 05 Apr 2024 | 145.80 | 148.00 | 145.80 | 147.00 | 147.00 | 700,154 |
| 04 Apr 2024 | 146.00 | 150.60 | 141.20 | 146.80 | 146.80 | 700,786 |
| 03 Apr 2024 | 148.20 | 150.40 | 147.28 | 147.40 | 147.40 | 909,453 |
| 02 Apr 2024 | 151.00 | 153.80 | 142.40 | 148.00 | 148.00 | 1,029,936 |
| 28 Mar 2024 | 149.20 | 151.40 | 149.00 | 149.40 | 149.40 | 858,235 |
| 27 Mar 2024 | 149.60 | 155.00 | 142.40 | 150.00 | 150.00 | 828,750 |
| 26 Mar 2024 | 147.20 | 150.60 | 144.40 | 149.20 | 149.20 | 508,998 |
| 25 Mar 2024 | 150.20 | 151.80 | 147.00 | 147.60 | 147.60 | 571,864 |
| 22 Mar 2024 | 151.20 | 151.20 | 148.80 | 148.80 | 148.80 | 1,020,276 |
| 21 Mar 2024 | 155.00 | 155.00 | 150.20 | 150.20 | 150.20 | 2,685,344 |
| 20 Mar 2024 | 152.60 | 157.60 | 149.60 | 151.00 | 151.00 | 1,336,341 |
| 19 Mar 2024 | 151.00 | 151.60 | 149.00 | 149.80 | 149.80 | 862,070 |
| 18 Mar 2024 | 152.00 | 152.00 | 150.40 | 150.60 | 150.60 | 598,562 |
| 15 Mar 2024 | 150.00 | 152.40 | 150.00 | 151.20 | 151.20 | 5,545,029 |
| 14 Mar 2024 | 154.80 | 154.80 | 150.80 | 150.80 | 150.80 | 935,330 |
| 13 Mar 2024 | 153.80 | 155.00 | 150.00 | 153.20 | 153.20 | 1,174,063 |
| 12 Mar 2024 | 155.00 | 155.00 | 153.00 | 153.80 | 153.80 | 666,844 |
| 11 Mar 2024 | 154.40 | 159.40 | 150.00 | 154.20 | 154.20 | 1,582,020 |
| 08 Mar 2024 | 155.00 | 156.40 | 152.50 | 154.00 | 154.00 | 1,150,132 |
| 07 Mar 2024 | 156.80 | 159.00 | 150.00 | 155.80 | 155.80 | 1,902,626 |
| 06 Mar 2024 | 150.00 | 160.00 | 148.00 | 154.80 | 154.80 | 7,279,427 |
| 05 Mar 2024 | 137.80 | 139.40 | 137.80 | 138.80 | 138.80 | 472,576 |
| 04 Mar 2024 | 135.20 | 140.20 | 135.00 | 138.40 | 138.40 | 786,343 |
| 01 Mar 2024 | 139.00 | 139.40 | 137.00 | 138.20 | 138.20 | 819,719 |
| 29 Feb 2024 | 135.40 | 142.80 | 134.82 | 137.80 | 137.80 | 996,153 |
| 28 Feb 2024 | 137.80 | 142.00 | 137.80 | 138.80 | 138.80 | 2,367,474 |
| 27 Feb 2024 | 139.40 | 142.80 | 137.60 | 140.00 | 140.00 | 1,822,830 |
| 26 Feb 2024 | 139.40 | 142.20 | 133.80 | 140.00 | 140.00 | 1,100,233 |
| 23 Feb 2024 | 141.40 | 142.80 | 139.40 | 140.00 | 140.00 | 861,410 |
| 22 Feb 2024 | 140.20 | 142.80 | 139.60 | 141.60 | 141.60 | 730,085 |
| 21 Feb 2024 | 140.00 | 142.80 | 138.20 | 140.60 | 140.60 | 460,597 |
| 20 Feb 2024 | 140.40 | 141.00 | 139.75 | 140.20 | 140.20 | 376,073 |
| 19 Feb 2024 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 1,163,472 |
| 16 Feb 2024 | 139.00 | 141.20 | 137.20 | 140.20 | 140.20 | 1,399,091 |
| 15 Feb 2024 | 142.00 | 142.00 | 138.80 | 140.00 | 140.00 | 654,473 |
| 14 Feb 2024 | 138.00 | 140.60 | 137.44 | 139.80 | 139.80 | 1,178,326 |
| 13 Feb 2024 | 133.40 | 141.20 | 133.40 | 138.60 | 138.60 | 2,001,500 |
| 12 Feb 2024 | 138.40 | 141.20 | 136.60 | 139.80 | 139.80 | 1,491,462 |
| 09 Feb 2024 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 616,767 |
| 08 Feb 2024 | 137.40 | 142.80 | 137.00 | 138.40 | 138.40 | 571,038 |
| 07 Feb 2024 | 137.00 | 142.80 | 136.00 | 138.40 | 138.40 | 810,558 |
| 06 Feb 2024 | 137.60 | 139.80 | 136.00 | 138.20 | 138.20 | 1,500,471 |
| 05 Feb 2024 | 138.00 | 142.20 | 136.80 | 136.80 | 136.80 | 498,692 |
| 02 Feb 2024 | 143.00 | 143.00 | 137.40 | 137.60 | 137.60 | 967,767 |
| 01 Feb 2024 | 140.80 | 142.80 | 138.20 | 138.20 | 138.20 | 3,682,177 |
| 31 Jan 2024 | 140.00 | 143.00 | 140.00 | 142.20 | 142.20 | 1,011,104 |
| 30 Jan 2024 | 142.60 | 143.00 | 140.50 | 142.60 | 142.60 | 521,435 |
| 29 Jan 2024 | 142.80 | 143.59 | 137.20 | 142.00 | 142.00 | 427,037 |
| 26 Jan 2024 | 144.00 | 144.00 | 133.80 | 142.80 | 142.80 | 3,123,805 |
| 25 Jan 2024 | 138.40 | 141.80 | 137.73 | 141.00 | 141.00 | 844,401 |
| 24 Jan 2024 | 144.00 | 144.00 | 138.60 | 139.80 | 139.80 | 643,580 |
| 23 Jan 2024 | 142.60 | 143.40 | 139.20 | 140.00 | 140.00 | 1,136,908 |
| 22 Jan 2024 | 139.60 | 142.00 | 138.60 | 140.20 | 140.20 | 954,590 |
| 19 Jan 2024 | 136.00 | 140.20 | 129.60 | 139.20 | 139.20 | 1,403,341 |
| 18 Jan 2024 | 137.40 | 140.40 | 136.60 | 139.00 | 139.00 | 524,097 |
| 17 Jan 2024 | 139.40 | 139.40 | 133.20 | 138.40 | 138.40 | 1,304,583 |
| 16 Jan 2024 | 136.00 | 140.00 | 135.08 | 139.20 | 139.20 | 2,147,106 |
| 15 Jan 2024 | 136.20 | 139.00 | 133.40 | 138.00 | 138.00 | 774,431 |
| 12 Jan 2024 | 139.00 | 139.00 | 133.50 | 136.20 | 136.20 | 2,342,720 |
| 11 Jan 2024 | 136.80 | 138.00 | 134.00 | 134.00 | 134.00 | 970,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.