Skip to search.
 STI Up0.30%

More On PFG.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Provident Financial plc (PFG.L)

-LSE
3,055.00 Up 12.00(0.39%) 22 May 23:35 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 May 20153,063.003,063.003,025.003,055.00218,7003,055.00
21 May 20153,057.003,069.103,020.003,043.00265,0003,043.00
May 21, 201563.900002 Dividend
20 May 20153,140.003,160.003,110.003,115.00208,5003,051.10
19 May 20153,105.003,168.003,101.003,151.00275,5003,086.36
18 May 20153,081.003,126.003,069.003,095.00266,3003,031.51
15 May 20153,070.003,087.003,048.003,081.00301,0003,017.80
14 May 20153,026.003,055.002,998.363,050.00205,8002,987.43
13 May 20153,044.003,061.003,009.003,027.00211,6002,964.91
12 May 20153,092.003,096.002,991.003,035.00339,0002,972.74
11 May 20153,115.003,151.003,091.003,121.00184,7003,056.98
8 May 20153,132.003,268.003,068.003,130.00468,7003,065.79
7 May 20152,992.003,041.002,935.003,035.00260,3002,972.74
6 May 20152,979.003,024.002,976.643,011.00388,4002,949.23
5 May 20152,993.003,050.002,984.042,989.00225,9002,927.69
4 May 20152,994.002,994.002,994.002,994.0002,932.58
1 May 20152,987.003,000.002,958.002,994.00111,1002,932.58
30 Apr 20153,029.003,038.002,972.003,015.00258,4002,953.15
29 Apr 20153,021.003,067.002,995.003,016.00200,8002,954.13
28 Apr 20153,040.003,065.002,999.083,030.00183,0002,967.84
27 Apr 20153,076.003,094.763,040.003,052.00209,9002,989.39
24 Apr 20153,038.003,112.003,014.393,083.00324,3003,019.76
23 Apr 20152,992.003,034.002,988.003,010.00209,1002,948.25
22 Apr 20152,982.003,011.002,933.002,995.00228,7002,933.56
21 Apr 20152,932.002,977.002,932.002,964.00364,6002,903.20
20 Apr 20152,918.002,950.002,888.002,923.00236,9002,863.04
17 Apr 20152,929.002,970.002,888.002,893.00220,4002,833.65
16 Apr 20152,956.002,967.002,909.002,918.00277,9002,858.14
15 Apr 20152,958.002,959.002,930.002,950.00177,4002,889.49
14 Apr 20152,948.002,953.002,919.002,934.00182,4002,873.81
13 Apr 20152,955.002,964.002,924.002,945.00184,5002,884.59
10 Apr 20152,879.002,954.002,879.002,950.00298,1002,889.49
9 Apr 20152,789.002,880.002,789.002,880.00238,7002,820.92
8 Apr 20152,799.002,811.002,750.002,790.00510,7002,732.77
7 Apr 20152,775.002,823.002,773.002,804.00229,8002,746.48
6 Apr 20152,767.002,767.002,767.002,767.0002,710.24
3 Apr 20152,767.002,767.002,767.002,767.0002,710.24
2 Apr 20152,737.002,767.002,722.002,767.00528,5002,710.24
1 Apr 20152,737.002,764.002,707.002,724.001,091,0002,668.12
31 Mar 20152,696.002,732.002,666.002,693.00290,7002,637.76
30 Mar 20152,717.002,723.002,688.002,702.00204,7002,646.57
27 Mar 20152,736.002,740.002,693.002,699.00350,2002,643.63
26 Mar 20152,770.002,777.002,684.002,721.00354,6002,665.18
25 Mar 20152,829.002,839.002,784.002,795.00141,6002,737.66
24 Mar 20152,805.002,845.002,790.002,817.00152,8002,759.21
23 Mar 20152,770.002,800.162,770.002,800.00209,6002,742.56
20 Mar 20152,825.002,866.002,765.002,765.00987,3002,708.28
19 Mar 20152,825.002,866.002,825.002,839.00185,6002,780.76
18 Mar 20152,775.002,834.002,767.002,829.00205,0002,770.97
17 Mar 20152,757.002,778.002,724.002,756.00250,8002,699.46
16 Mar 20152,641.002,776.002,641.002,766.00363,4002,709.26
13 Mar 20152,664.002,681.002,635.002,643.00465,9002,588.78
12 Mar 20152,655.002,674.002,638.442,662.00248,2002,607.39
11 Mar 20152,665.002,686.002,623.002,647.00265,1002,592.70
10 Mar 20152,719.002,732.002,660.002,660.00200,4002,605.43
9 Mar 20152,750.002,750.002,676.002,702.00219,8002,646.57
6 Mar 20152,744.002,772.002,737.002,742.00121,4002,685.75
5 Mar 20152,748.002,770.002,725.002,762.00195,0002,705.34
4 Mar 20152,744.002,744.002,707.002,737.00154,0002,680.85
3 Mar 20152,776.002,800.282,719.002,724.00302,1002,668.12
2 Mar 20152,738.002,771.002,738.002,756.00124,8002,699.46
27 Feb 20152,740.002,759.002,736.002,745.00147,6002,688.69
26 Feb 20152,786.002,786.002,698.002,748.00225,3002,691.63
25 Feb 20152,732.002,783.002,656.002,768.00381,3002,711.22
24 Feb 20152,696.002,740.432,630.002,726.00348,4002,670.08
23 Feb 20152,693.002,719.002,687.002,713.00228,9002,657.35
20 Feb 20152,678.002,708.002,659.002,699.00160,0002,643.63
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.