Skip to search.
 STI Down0.56%

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
3,052.00 Down 31.00(1.01%) 27 Apr 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*
27 Apr 20153,076.003,094.763,040.003,052.00209,9002,988.10
24 Apr 20153,038.003,112.003,014.393,083.00324,3003,018.45
23 Apr 20152,992.003,034.002,988.003,010.00209,1002,946.98
22 Apr 20152,982.003,011.002,933.002,995.00228,7002,932.29
21 Apr 20152,932.002,977.002,932.002,964.00364,6002,901.94
20 Apr 20152,918.002,950.002,888.002,923.00236,9002,861.80
17 Apr 20152,929.002,970.002,888.002,893.00220,4002,832.43
16 Apr 20152,956.002,967.002,909.002,918.00277,9002,856.91
15 Apr 20152,958.002,959.002,930.002,950.00177,4002,888.24
14 Apr 20152,948.002,953.002,919.002,934.00182,4002,872.57
13 Apr 20152,955.002,964.002,924.002,945.00184,5002,883.34
10 Apr 20152,879.002,954.002,879.002,950.00298,1002,888.24
9 Apr 20152,789.002,880.002,789.002,880.00238,7002,819.70
8 Apr 20152,799.002,811.002,750.002,790.00510,7002,731.59
7 Apr 20152,775.002,823.002,773.002,804.00229,8002,745.29
6 Apr 20152,767.002,767.002,767.002,767.0002,709.07
3 Apr 20152,767.002,767.002,767.002,767.0002,709.07
2 Apr 20152,737.002,767.002,722.002,767.00528,5002,709.07
1 Apr 20152,737.002,764.002,707.002,724.001,091,0002,666.97
31 Mar 20152,696.002,732.002,666.002,693.00290,7002,636.62
30 Mar 20152,717.002,723.002,688.002,702.00204,7002,645.43
27 Mar 20152,736.002,740.002,693.002,699.00350,2002,642.49
26 Mar 20152,770.002,777.002,684.002,721.00354,6002,664.03
25 Mar 20152,829.002,839.002,784.002,795.00141,6002,736.48
24 Mar 20152,805.002,845.002,790.002,817.00152,8002,758.02
23 Mar 20152,770.002,800.162,770.002,800.00209,6002,741.38
20 Mar 20152,825.002,866.002,765.002,765.00987,3002,707.11
19 Mar 20152,825.002,866.002,825.002,839.00185,6002,779.56
18 Mar 20152,775.002,834.002,767.002,829.00205,0002,769.77
17 Mar 20152,757.002,778.002,724.002,756.00250,8002,698.30
16 Mar 20152,641.002,776.002,641.002,766.00363,4002,708.09
13 Mar 20152,664.002,681.002,635.002,643.00465,9002,587.66
12 Mar 20152,655.002,674.002,638.442,662.00248,2002,606.27
11 Mar 20152,665.002,686.002,623.002,647.00265,1002,591.58
10 Mar 20152,719.002,732.002,660.002,660.00200,4002,604.31
9 Mar 20152,750.002,750.002,676.002,702.00219,8002,645.43
6 Mar 20152,744.002,772.002,737.002,742.00121,4002,684.59
5 Mar 20152,748.002,770.002,725.002,762.00195,0002,704.17
4 Mar 20152,744.002,744.002,707.002,737.00154,0002,679.70
3 Mar 20152,776.002,800.282,719.002,724.00302,1002,666.97
2 Mar 20152,738.002,771.002,738.002,756.00124,8002,698.30
27 Feb 20152,740.002,759.002,736.002,745.00147,6002,687.53
26 Feb 20152,786.002,786.002,698.002,748.00225,3002,690.47
25 Feb 20152,732.002,783.002,656.002,768.00381,3002,710.05
24 Feb 20152,696.002,740.432,630.002,726.00348,4002,668.93
23 Feb 20152,693.002,719.002,687.002,713.00228,9002,656.20
20 Feb 20152,678.002,708.002,659.002,699.00160,0002,642.49
19 Feb 20152,686.002,717.002,685.002,696.00269,4002,639.55
18 Feb 20152,700.002,779.012,682.002,708.00297,5002,651.30
17 Feb 20152,679.002,695.002,645.002,681.00505,5002,624.87
16 Feb 20152,681.002,692.002,653.002,659.00107,0002,603.33
13 Feb 20152,642.002,699.002,617.002,691.00308,7002,634.66
12 Feb 20152,605.002,623.002,585.402,621.00151,6002,566.12
11 Feb 20152,601.002,630.002,583.002,604.00133,1002,549.48
10 Feb 20152,604.002,618.002,581.002,616.00109,5002,561.23
9 Feb 20152,602.002,605.002,564.002,584.00141,5002,529.90
6 Feb 20152,605.002,620.002,588.002,608.00131,1002,553.40
5 Feb 20152,602.002,634.002,602.002,614.00105,4002,559.27
4 Feb 20152,629.002,633.002,604.002,629.00159,6002,573.96
3 Feb 20152,629.002,634.002,608.002,615.00159,1002,560.25
2 Feb 20152,631.002,655.002,599.002,618.00164,9002,563.19
30 Jan 20152,676.002,692.002,619.002,637.00192,1002,581.79
29 Jan 20152,652.002,673.002,631.002,672.00122,6002,616.06
28 Jan 20152,633.002,674.002,623.882,674.00109,2002,618.01
27 Jan 20152,651.002,671.952,622.002,630.00244,6002,574.94
26 Jan 20152,600.002,671.002,577.002,655.00184,7002,599.41
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.