Skip to search.
 STI Down0.82%

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
2,855.00 Up 62.00(2.22%) 00:36 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
10 Feb 20162,797.002,905.002,797.002,855.00318,7002,855.00
9 Feb 20162,766.002,810.002,743.002,793.00386,4002,793.00
8 Feb 20162,883.002,883.002,733.552,754.00447,0002,754.00
5 Feb 20162,929.002,971.002,861.002,861.00341,2002,861.00
4 Feb 20162,895.002,936.002,865.002,936.00313,5002,936.00
3 Feb 20162,914.002,936.002,840.002,856.00300,3002,856.00
2 Feb 20162,950.002,970.002,924.002,927.00275,7002,927.00
1 Feb 20162,925.002,967.002,908.002,966.00339,9002,966.00
29 Jan 20162,853.002,938.002,843.002,938.00493,1002,938.00
28 Jan 20162,854.002,883.002,808.002,826.00288,3002,826.00
27 Jan 20162,846.002,872.002,838.002,872.00361,0002,872.00
26 Jan 20162,883.002,904.002,839.002,851.00340,9002,851.00
25 Jan 20162,900.002,922.002,887.002,917.00244,5002,917.00
22 Jan 20162,888.002,900.002,872.002,894.00257,9002,894.00
21 Jan 20162,865.002,891.002,826.002,851.00468,6002,851.00
20 Jan 20162,890.002,907.002,841.002,856.00375,9002,856.00
19 Jan 20162,939.002,958.002,923.002,932.00338,2002,932.00
18 Jan 20162,963.003,010.002,895.002,903.00411,3002,903.00
15 Jan 20163,053.003,072.002,948.002,971.00534,1002,971.00
14 Jan 20163,145.003,236.003,045.003,052.00387,7003,052.00
13 Jan 20163,268.003,287.003,153.003,160.00524,3003,160.00
12 Jan 20163,205.003,258.003,180.003,229.00385,2003,229.00
11 Jan 20163,164.003,228.003,136.003,200.00362,6003,200.00
8 Jan 20163,191.003,214.003,178.003,178.00333,3003,178.00
7 Jan 20163,193.003,212.003,152.003,184.00363,5003,184.00
6 Jan 20163,272.003,272.003,232.603,257.00295,3003,257.00
5 Jan 20163,242.003,276.003,223.403,211.00224,2003,211.00
4 Jan 20163,321.003,321.003,197.003,211.00420,9003,211.00
31 Dec 20153,340.003,388.003,337.003,367.00168,9003,367.00
30 Dec 20153,367.003,383.003,349.003,360.00201,7003,360.00
29 Dec 20153,323.003,390.003,312.003,381.00326,1003,381.00
24 Dec 20153,300.003,300.003,286.003,299.0027,6003,299.00
23 Dec 20153,280.003,290.003,258.003,283.00206,3003,283.00
22 Dec 20153,275.003,303.003,249.003,274.00317,9003,274.00
21 Dec 20153,246.003,307.003,234.953,262.00554,7003,262.00
18 Dec 20153,339.003,370.003,226.003,240.002,739,5003,240.00
17 Dec 20153,385.003,402.003,359.003,365.00452,0003,365.00
16 Dec 20153,353.003,367.003,323.003,345.00322,2003,345.00
15 Dec 20153,293.003,354.003,256.003,338.00472,9003,338.00
14 Dec 20153,299.003,313.003,260.003,274.00373,4003,274.00
11 Dec 20153,361.003,369.003,276.003,279.00525,4003,279.00
10 Dec 20153,499.003,499.003,339.003,361.00595,6003,361.00
9 Dec 20153,578.003,578.003,491.003,497.00349,3003,497.00
8 Dec 20153,613.003,619.003,539.003,561.00276,4003,561.00
7 Dec 20153,620.003,622.003,595.803,609.00278,0003,609.00
4 Dec 20153,585.003,605.003,550.003,605.00387,1003,605.00
3 Dec 20153,609.003,638.003,561.003,586.00497,5003,586.00
2 Dec 20153,616.003,630.003,601.003,613.00574,7003,613.00
1 Dec 20153,597.003,610.203,578.003,600.00414,4003,600.00
30 Nov 20153,609.003,635.003,565.003,572.007,052,9003,572.00
27 Nov 20153,608.003,618.003,575.003,603.00445,6003,603.00
26 Nov 20153,624.003,628.003,592.003,613.00240,4003,613.00
25 Nov 20153,585.003,620.003,560.903,610.00381,4003,610.00
24 Nov 20153,637.003,637.003,514.003,563.00488,7003,563.00
23 Nov 20153,603.003,654.003,583.993,634.00371,8003,634.00
20 Nov 20153,587.003,615.003,566.003,610.00273,2003,610.00
19 Nov 20153,600.003,604.003,571.403,600.00277,2003,600.00
18 Nov 20153,622.003,626.003,553.003,568.00293,3003,568.00
17 Nov 20153,600.003,638.003,596.003,616.00436,7003,616.00
16 Nov 20153,530.003,579.003,505.403,579.00302,8003,579.00
13 Nov 20153,576.003,616.003,528.003,556.00448,4003,556.00
12 Nov 20153,618.003,648.003,583.003,583.00211,6003,583.00
11 Nov 20153,576.003,628.003,576.003,624.00229,4003,624.00
10 Nov 20153,580.003,605.003,549.003,583.00385,0003,583.00
9 Nov 20153,531.003,605.003,527.713,576.00392,7003,576.00
6 Nov 20153,509.003,577.003,509.003,544.00238,0003,544.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.