Skip to search.
 STI Up0.66%

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
2,751.00 Down 11.00(0.40%) 18:51 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Mar 20152,748.002,770.002,725.002,762.00195,0002,698.10
4 Mar 20152,744.002,744.002,707.002,737.00154,0002,673.68
3 Mar 20152,776.002,800.282,719.002,724.00302,1002,660.98
2 Mar 20152,738.002,771.002,738.002,756.00124,8002,692.24
27 Feb 20152,740.002,759.002,736.002,745.00147,6002,681.49
26 Feb 20152,786.002,786.002,698.002,748.00225,3002,684.42
25 Feb 20152,732.002,783.002,656.002,768.00381,3002,703.96
24 Feb 20152,696.002,740.432,630.002,726.00348,4002,662.93
23 Feb 20152,693.002,719.002,687.002,713.00228,9002,650.23
20 Feb 20152,678.002,708.002,659.002,699.00160,0002,636.56
19 Feb 20152,686.002,717.002,685.002,696.00269,4002,633.63
18 Feb 20152,700.002,779.012,682.002,708.00297,5002,645.35
17 Feb 20152,679.002,695.002,645.002,681.00505,5002,618.97
16 Feb 20152,681.002,692.002,653.002,659.00107,0002,597.48
13 Feb 20152,642.002,699.002,617.002,691.00308,7002,628.74
12 Feb 20152,605.002,623.002,585.402,621.00151,6002,560.36
11 Feb 20152,601.002,630.002,583.002,604.00133,1002,543.76
10 Feb 20152,604.002,618.002,581.002,616.00109,5002,555.48
9 Feb 20152,602.002,605.002,564.002,584.00141,5002,524.22
6 Feb 20152,605.002,620.002,588.002,608.00131,1002,547.66
5 Feb 20152,602.002,634.002,602.002,614.00105,4002,553.52
4 Feb 20152,629.002,633.002,604.002,629.00159,6002,568.18
3 Feb 20152,629.002,634.002,608.002,615.00159,1002,554.50
2 Feb 20152,631.002,655.002,599.002,618.00164,9002,557.43
30 Jan 20152,676.002,692.002,619.002,637.00192,1002,575.99
29 Jan 20152,652.002,673.002,631.002,672.00122,6002,610.18
28 Jan 20152,633.002,674.002,623.882,674.00109,2002,612.14
27 Jan 20152,651.002,671.952,622.002,630.00244,6002,569.15
26 Jan 20152,600.002,671.002,577.002,655.00184,7002,593.58
23 Jan 20152,590.002,614.002,587.002,607.00129,0002,546.69
22 Jan 20152,514.002,590.002,514.002,583.00339,9002,523.24
21 Jan 20152,494.002,531.002,488.702,520.00174,8002,461.70
20 Jan 20152,477.002,499.002,462.002,493.00184,4002,435.32
19 Jan 20152,430.002,493.002,424.002,479.00215,0002,421.65
16 Jan 20152,471.002,474.842,414.002,423.00266,3002,366.94
15 Jan 20152,532.002,540.002,457.002,470.00235,5002,412.86
14 Jan 20152,503.002,531.002,472.002,524.00261,3002,465.61
13 Jan 20152,495.002,538.002,494.002,527.00176,7002,468.54
12 Jan 20152,533.002,534.002,485.002,499.00162,3002,441.18
9 Jan 20152,466.002,531.002,466.002,515.00254,0002,456.81
8 Jan 20152,453.002,492.002,449.002,485.00129,8002,427.51
7 Jan 20152,441.002,481.002,419.002,432.00167,0002,375.73
6 Jan 20152,495.002,495.002,437.002,441.00142,1002,384.53
5 Jan 20152,475.002,518.002,470.002,481.00216,6002,423.60
2 Jan 20152,445.002,485.002,445.002,480.00157,2002,422.62
1 Jan 20152,462.002,462.002,462.002,462.0002,405.04
31 Dec 20142,458.002,471.002,439.002,462.0049,4002,405.04
30 Dec 20142,453.002,469.002,430.002,435.0084,5002,378.67
29 Dec 20142,460.002,473.002,439.002,469.00123,6002,411.88
26 Dec 20142,465.002,465.002,465.002,465.0002,407.97
25 Dec 20142,465.002,465.002,465.002,465.0002,407.97
24 Dec 20142,486.002,486.002,456.002,465.0062,1002,407.97
23 Dec 20142,477.002,491.002,457.002,468.00126,6002,410.90
22 Dec 20142,478.002,495.002,459.002,481.00202,6002,423.60
19 Dec 20142,445.002,479.002,442.002,464.00566,6002,406.99
18 Dec 20142,375.002,431.002,361.002,425.00217,3002,368.90
17 Dec 20142,342.002,366.002,328.002,351.00189,6002,296.61
16 Dec 20142,306.002,366.002,290.002,364.00201,6002,309.31
15 Dec 20142,334.002,341.602,298.002,298.00201,2002,244.83
12 Dec 20142,410.002,413.002,349.002,349.00184,3002,294.65
11 Dec 20142,435.002,437.002,412.002,426.00181,5002,369.87
10 Dec 20142,444.002,482.002,429.002,435.00211,2002,378.67
9 Dec 20142,432.002,482.002,424.002,438.00269,8002,381.60
8 Dec 20142,440.002,455.002,415.002,448.00184,8002,391.36
5 Dec 20142,390.002,448.002,382.502,441.00351,6002,384.53
4 Dec 20142,325.002,376.002,322.002,375.00371,6002,320.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.