Skip to search.
 STI Down0.31%

More On PFG.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Provident Financial plc (PFG.L)

-LSE
2,853.00 Down 24.00(0.83%) 01:08 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Dec 20162,872.002,873.002,827.002,853.00190,4002,853.00
1 Dec 20162,905.002,924.002,847.002,877.00318,4002,877.00
30 Nov 20162,963.002,974.002,893.002,915.00342,4002,915.00
29 Nov 20162,969.002,974.002,946.002,965.00196,8002,965.00
28 Nov 20162,984.002,988.002,922.002,954.00167,7002,954.00
25 Nov 20162,983.003,004.002,956.002,977.00174,5002,977.00
24 Nov 20162,987.003,010.002,970.002,998.00187,5002,998.00
23 Nov 20162,958.002,997.002,943.002,990.00325,9002,990.00
22 Nov 20162,926.002,961.002,905.002,934.00146,8002,934.00
21 Nov 20162,952.002,953.002,881.002,896.00425,9002,896.00
18 Nov 20162,931.002,949.002,892.002,946.00288,4002,946.00
17 Nov 20162,847.002,929.002,831.002,929.00301,7002,929.00
16 Nov 20162,842.002,891.002,821.002,850.00334,6002,850.00
15 Nov 20162,844.002,861.002,819.002,833.00164,4002,833.00
14 Nov 20162,803.002,848.002,798.002,817.00256,2002,817.00
11 Nov 20162,881.002,882.002,772.002,777.00255,1002,777.00
10 Nov 20162,862.002,919.002,845.002,857.00416,2002,857.00
9 Nov 20162,783.002,861.002,732.082,850.00284,1002,850.00
8 Nov 20162,865.002,877.002,282.832,855.00265,5002,855.00
7 Nov 20162,871.002,884.002,846.002,858.00226,8002,858.00
4 Nov 20162,900.002,916.002,816.002,825.00254,9002,825.00
3 Nov 20162,901.002,945.002,865.362,904.00232,0002,904.00
2 Nov 20162,910.002,923.002,876.502,909.00221,0002,909.00
1 Nov 20162,941.002,976.882,908.002,934.00257,1002,934.00
31 Oct 20162,973.002,974.002,941.002,950.00724,9002,950.00
28 Oct 20162,951.002,981.002,889.002,973.00307,6002,973.00
27 Oct 20163,009.003,010.002,944.002,964.00345,7002,964.00
27 Oct, 201643.200001 Dividend
26 Oct 20163,091.003,091.003,032.003,041.00263,4002,997.80
25 Oct 20163,101.003,113.003,072.003,087.00259,2003,043.15
24 Oct 20163,020.003,128.003,020.003,089.00337,2003,045.12
21 Oct 20162,996.003,020.002,996.003,005.00286,4002,962.31
20 Oct 20162,996.003,023.002,968.003,012.00335,5002,969.21
19 Oct 20163,024.003,036.042,973.002,988.00273,0002,945.55
18 Oct 20162,993.003,024.002,988.523,018.00411,2002,975.13
17 Oct 20163,049.003,099.002,987.512,993.00527,6002,950.48
14 Oct 20163,081.003,111.723,007.003,036.00539,3002,992.87
13 Oct 20163,119.003,136.003,064.003,079.00359,1003,035.26
12 Oct 20163,123.003,129.003,098.213,106.00409,4003,061.88
11 Oct 20163,164.003,164.003,118.003,120.00337,0003,075.68
10 Oct 20163,214.003,217.003,152.003,158.00313,5003,113.14
7 Oct 20163,293.003,295.453,180.003,190.00515,5003,144.68
6 Oct 20163,264.003,312.903,263.003,275.00373,3003,228.48
5 Oct 20163,298.003,364.003,234.003,259.00589,1003,212.70
4 Oct 20163,109.003,402.273,109.003,320.00989,0003,272.84
3 Oct 20163,016.003,115.353,016.003,112.00312,0003,067.79
30 Sep 20162,950.003,037.002,919.003,033.00518,1002,989.91
29 Sep 20162,959.002,990.002,936.002,990.00218,5002,947.52
28 Sep 20162,885.002,944.002,885.002,930.00174,7002,888.38
27 Sep 20162,918.002,918.002,829.002,879.00314,7002,838.10
26 Sep 20162,966.002,966.002,876.002,883.00288,2002,842.04
23 Sep 20163,013.003,013.002,949.642,967.00297,5002,924.85
22 Sep 20162,996.003,034.002,996.003,012.00132,6002,969.21
21 Sep 20162,998.003,009.002,976.002,984.00241,6002,941.61
20 Sep 20162,976.002,998.002,960.002,960.00241,6002,917.95
19 Sep 20162,979.002,994.002,940.002,989.00180,3002,946.54
16 Sep 20162,899.002,963.002,892.002,963.00698,2002,920.91
15 Sep 20162,885.002,916.002,856.002,910.00249,3002,868.66
14 Sep 20162,921.002,936.002,902.002,902.00222,4002,860.78
13 Sep 20162,976.002,995.002,897.002,906.00450,2002,864.72
12 Sep 20162,987.002,998.002,924.002,976.00386,3002,933.72
9 Sep 20163,045.003,055.823,012.003,039.00248,0002,995.83
8 Sep 20162,985.003,055.002,977.003,044.00231,1003,000.76
7 Sep 20162,996.002,996.002,930.002,958.00214,9002,915.98
6 Sep 20163,025.003,032.002,967.002,988.00284,3002,945.55
5 Sep 20163,116.003,116.003,010.003,028.00242,5002,984.99
2 Sep 20163,077.003,123.003,009.003,100.00471,0003,055.96
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.