Skip to search.
 STI Down0.30%

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
2,951.00 Down 22.00(0.74%) 18:26 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
31 Jul 20152,933.002,975.002,901.002,973.00221,0002,933.80
30 Jul 20152,969.002,999.002,906.002,915.00286,0002,876.57
29 Jul 20152,988.003,005.002,954.002,966.00283,7002,926.89
28 Jul 20152,955.003,002.002,955.002,990.00220,6002,950.58
27 Jul 20152,989.003,005.002,938.002,955.00226,1002,916.04
24 Jul 20153,021.003,027.002,982.002,989.00150,9002,949.59
23 Jul 20153,023.003,040.002,999.403,014.00149,7002,974.26
22 Jul 20153,017.003,029.003,004.003,012.00134,7002,972.29
21 Jul 20153,072.003,074.003,035.003,040.00247,0002,999.92
20 Jul 20153,077.003,095.003,062.003,072.00174,4003,031.50
17 Jul 20153,029.003,067.003,009.003,067.00224,5003,026.56
16 Jul 20152,975.003,028.002,963.003,020.00158,7002,980.18
15 Jul 20152,937.002,960.002,935.002,956.00123,2002,917.02
14 Jul 20152,945.002,950.002,924.002,949.00203,1002,910.12
13 Jul 20152,986.002,987.002,927.002,942.00430,7002,903.21
10 Jul 20152,952.002,980.002,927.002,963.00265,0002,923.93
9 Jul 20152,845.002,945.002,826.002,904.00493,1002,865.71
8 Jul 20152,904.002,940.002,836.792,846.00479,0002,808.48
7 Jul 20152,912.002,965.002,884.002,891.00178,2002,852.88
6 Jul 20152,923.002,937.002,906.002,919.00185,8002,880.51
3 Jul 20152,935.002,963.002,929.002,949.00148,7002,910.12
2 Jul 20152,985.002,997.002,924.002,941.00270,3002,902.22
1 Jul 20152,949.003,014.002,937.002,994.00289,3002,954.52
30 Jun 20152,910.002,952.002,905.002,927.00291,1002,888.41
29 Jun 20152,950.002,979.002,926.002,931.00259,0002,892.35
26 Jun 20153,009.003,021.002,946.032,995.00409,6002,955.51
25 Jun 20152,964.003,028.002,956.003,010.00231,9002,970.31
24 Jun 20152,980.003,003.752,964.002,977.00281,6002,937.75
23 Jun 20152,973.002,998.002,967.002,974.00214,1002,934.79
22 Jun 20152,938.002,958.002,926.002,947.00266,7002,908.14
19 Jun 20152,867.002,915.002,848.002,901.00501,1002,862.75
18 Jun 20152,838.002,868.002,819.002,866.00111,2002,828.21
17 Jun 20152,874.002,934.532,853.002,855.00393,8002,817.36
16 Jun 20152,862.002,930.982,827.002,877.00243,2002,839.07
15 Jun 20152,877.002,885.002,859.002,860.00289,9002,822.29
12 Jun 20152,899.002,937.002,880.002,902.00166,2002,863.74
11 Jun 20152,887.002,982.332,873.002,918.00205,5002,879.53
10 Jun 20152,768.002,889.002,757.002,882.00467,5002,844.00
9 Jun 20152,810.002,820.002,764.002,766.00366,0002,729.53
8 Jun 20152,869.002,869.002,802.002,802.00321,4002,765.06
5 Jun 20152,938.002,938.002,859.002,862.00204,5002,824.26
4 Jun 20152,947.002,981.002,923.002,948.00317,1002,909.13
3 Jun 20152,977.002,986.002,948.002,952.00294,2002,913.08
2 Jun 20153,038.003,038.002,965.002,965.00173,4002,925.91
1 Jun 20153,010.003,029.002,995.523,017.00136,8002,977.22
29 May 20153,015.003,047.002,987.002,995.00227,8002,955.51
28 May 20153,000.003,023.002,990.763,011.00176,9002,971.30
27 May 20153,035.003,040.003,010.203,022.00157,0002,982.15
26 May 20153,084.003,084.003,004.003,016.00238,5002,976.23
25 May 20153,055.003,055.003,055.003,055.0003,014.72
22 May 20153,063.003,063.003,025.003,055.00218,7003,014.72
21 May 20153,057.003,069.103,020.003,043.00265,0003,002.88
21 May, 201563.900002 Dividend
20 May 20153,140.003,160.003,110.003,115.00208,5003,010.87
19 May 20153,105.003,168.003,101.003,151.00275,5003,045.67
18 May 20153,081.003,126.003,069.003,095.00266,3002,991.54
15 May 20153,070.003,087.003,048.003,081.00301,0002,978.01
14 May 20153,026.003,055.002,998.363,050.00205,8002,948.04
13 May 20153,044.003,061.003,009.003,027.00211,6002,925.81
12 May 20153,092.003,096.002,991.003,035.00339,0002,933.55
11 May 20153,115.003,151.003,091.003,121.00184,7003,016.67
8 May 20153,132.003,268.003,068.003,130.00468,7003,025.37
7 May 20152,992.003,041.002,935.003,035.00260,3002,933.55
6 May 20152,979.003,024.002,976.643,011.00388,4002,910.35
5 May 20152,993.003,050.002,984.042,989.00225,9002,889.08
4 May 20152,994.002,994.002,994.002,994.0002,893.92
1 May 20152,987.003,000.002,958.002,994.00111,1002,893.92
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.