UK markets closed

Premium Brands Holdings Corporation (PRBZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
61.12-2.19 (-3.46%)
At close: 11:19AM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202261.1261.1261.1261.1261.126,329
06 Dec 202263.3163.3163.3163.3163.31-
05 Dec 202263.3163.3163.3163.3163.31-
02 Dec 202263.3163.3163.3163.3163.31-
01 Dec 202263.3163.3163.3163.3163.31-
30 Nov 202263.3163.3163.3163.3163.314,500
29 Nov 202261.4261.4261.4261.4261.421,100
28 Nov 202259.1459.1459.1459.1459.14-
25 Nov 202259.1459.1459.1459.1459.14-
23 Nov 202259.1459.1459.1459.1459.14-
22 Nov 202259.1459.1459.1459.1459.14100
21 Nov 202259.1459.1459.1459.1459.14-
18 Nov 202259.1459.1459.1459.1459.14-
17 Nov 202259.1459.1459.1459.1459.14-
16 Nov 202259.1459.1459.1459.1459.14-
15 Nov 202259.1459.1459.1459.1459.14-
14 Nov 202259.1459.1459.1459.1459.14500
11 Nov 202259.1459.1459.1459.1459.14-
10 Nov 202259.1459.1459.1459.1459.14-
09 Nov 202259.1459.1459.1459.1459.14-
08 Nov 202259.2859.2859.1459.1459.14800
07 Nov 202257.3558.0657.3558.0658.06400
04 Nov 202257.5157.5157.5157.5157.51-
03 Nov 202257.9257.9257.5157.5157.51500
02 Nov 202259.3659.3659.3659.3659.36-
01 Nov 202259.3659.3659.3659.3659.36-
31 Oct 202259.3659.3659.3659.3659.36-
28 Oct 202259.5659.5659.3359.3659.363,100
27 Oct 202258.8359.7558.8359.7559.75400
26 Oct 202259.8559.8559.8559.8559.85-
25 Oct 202260.0060.3259.8559.8559.851,400
24 Oct 202259.9059.9059.9059.9059.903,500
21 Oct 202259.7159.9059.7159.9059.90200
20 Oct 202260.6460.6460.6460.6460.64-
19 Oct 202260.6460.6460.6460.6460.64300
18 Oct 202261.1261.1261.1261.1261.12-
17 Oct 202261.1261.1261.1261.1261.12-
14 Oct 202261.1261.1261.1261.1261.12-
13 Oct 202261.1261.1261.1261.1261.12-
12 Oct 202261.1261.1261.1261.1261.12-
11 Oct 202261.1261.1261.1261.1261.12100
10 Oct 202260.0860.0860.0860.0860.08-
07 Oct 202259.8760.1659.8760.0860.081,900
06 Oct 202262.9062.9062.9062.9062.90-
05 Oct 202262.1963.1062.1962.9062.90600
04 Oct 202262.5162.5162.5162.5162.51-
03 Oct 202262.9662.9662.5162.5162.51200
30 Sept 202263.0863.0863.0863.0863.08100
29 Sept 202263.7563.7563.7563.7563.75-
28 Sept 202263.7563.7563.7563.7563.75-
28 Sept 20220.51 Dividend
27 Sept 202264.9364.9363.7563.7563.243,000
26 Sept 202269.6669.6669.6669.6669.10-
23 Sept 202269.6669.6669.6669.6669.10-
22 Sept 202269.6669.6669.6669.6669.10300
21 Sept 202273.4973.4973.4973.4972.90-
20 Sept 202273.4973.4973.4973.4972.90-
19 Sept 202272.8973.4972.8973.4972.90500
16 Sept 202273.4673.4673.4673.4672.87100
15 Sept 202273.4673.4673.4673.4672.87-
14 Sept 202273.4673.4673.4673.4672.87-
13 Sept 202273.4673.4673.4673.4672.87-
12 Sept 202273.4673.4673.4673.4672.87-
09 Sept 202273.4673.4673.4673.4672.87-
08 Sept 202273.4673.4673.4673.4672.87-
07 Sept 202273.4673.4673.4673.4672.87-
06 Sept 202273.4673.4673.4673.4672.87-
02 Sept 202273.4673.4673.4673.4672.87100
01 Sept 202273.3773.4773.3773.4672.87500
31 Aug 202276.1776.1776.1776.1775.56-
30 Aug 202276.1776.1776.1776.1775.56-
29 Aug 202276.2376.2376.1776.1775.56600
26 Aug 202275.7375.7375.7375.7375.12-
25 Aug 202275.7375.7375.7375.7375.12-
24 Aug 202275.7375.7375.7375.7375.12-
23 Aug 202275.7375.7375.7375.7375.12-
22 Aug 202275.7375.7375.7375.7375.12100
19 Aug 202279.5279.5279.5279.5278.88-
18 Aug 202279.5279.5279.5279.5278.88-
17 Aug 202279.5279.5279.5279.5278.88-
16 Aug 202278.2279.5278.2279.5278.88200
15 Aug 202277.3877.3877.3877.3876.76-
12 Aug 202277.3877.3877.3877.3876.76-
11 Aug 202277.3877.3877.3877.3876.76400
10 Aug 202275.8275.8275.8275.8275.21200
09 Aug 202277.3077.3077.3077.3076.68700
08 Aug 202277.3077.3077.3077.3076.682,000
05 Aug 202276.9477.3676.7077.3076.683,200
04 Aug 202273.3673.3673.3673.3672.77-
03 Aug 202273.3673.3673.3673.3672.77-
02 Aug 202273.3673.3673.3673.3672.77100
01 Aug 202273.3673.3673.3673.3672.77-
29 Jul 202273.3673.3673.3673.3672.771,400
28 Jul 202273.3673.3673.3673.3672.77-
27 Jul 202273.3673.3673.3673.3672.77-
26 Jul 202273.3673.3673.3673.3672.77-
25 Jul 202273.3673.3673.3673.3672.77-
22 Jul 202273.3673.3673.3673.3672.77-
21 Jul 202273.3673.3673.3673.3672.77-
20 Jul 202273.3673.3673.3673.3672.77100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...