Skip to search.
 STI Down0.08%

More On PFG.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Provident Financial plc (PFG.L)

-LSE
2,804.00 Up 12.00(0.43%) 17:30 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Feb 20172,790.002,819.002,786.002,792.00130,7002,792.00
17 Feb 20172,763.002,801.002,757.002,788.00199,7002,788.00
16 Feb 20172,775.002,809.002,766.002,771.00124,1002,771.00
15 Feb 20172,782.002,796.002,772.002,790.00163,0002,790.00
14 Feb 20172,773.002,796.002,750.302,782.00220,6002,782.00
13 Feb 20172,770.002,780.002,747.002,768.00166,9002,768.00
10 Feb 20172,773.002,808.002,758.002,779.00214,7002,779.00
9 Feb 20172,709.002,774.002,709.002,773.00247,8002,773.00
8 Feb 20172,716.002,731.002,699.002,719.00231,2002,719.00
7 Feb 20172,682.002,727.002,677.472,723.00295,8002,723.00
6 Feb 20172,647.002,686.002,647.002,676.00186,2002,676.00
3 Feb 20172,656.002,671.002,646.002,657.00369,1002,657.00
2 Feb 20172,634.002,668.002,617.852,642.00335,7002,642.00
1 Feb 20172,739.002,746.002,642.002,642.00492,8002,642.00
31 Jan 20172,685.002,738.002,684.732,725.00331,6002,725.00
30 Jan 20172,680.002,699.002,656.002,688.00314,0002,688.00
27 Jan 20172,680.002,722.002,677.002,694.00267,5002,694.00
26 Jan 20172,747.002,754.002,677.002,678.00585,2002,678.00
25 Jan 20172,772.002,776.092,733.002,742.00469,0002,742.00
24 Jan 20172,796.002,800.002,748.002,759.00216,3002,759.00
23 Jan 20172,769.002,787.002,746.002,779.00179,3002,779.00
20 Jan 20172,819.002,821.002,775.002,782.00275,8002,782.00
19 Jan 20172,851.002,855.102,811.002,821.00238,3002,821.00
18 Jan 20172,874.002,874.002,835.002,851.00211,4002,851.00
17 Jan 20172,881.002,881.002,793.002,836.00528,4002,836.00
16 Jan 20172,838.002,881.282,817.002,866.00292,2002,866.00
13 Jan 20172,848.002,874.002,838.002,844.00280,7002,844.00
12 Jan 20172,884.002,892.002,848.432,849.00223,5002,849.00
11 Jan 20172,869.002,904.002,869.002,885.00142,6002,885.00
10 Jan 20172,887.002,903.002,866.002,887.00223,0002,887.00
9 Jan 20172,873.002,904.002,859.002,893.00214,3002,893.00
6 Jan 20172,840.002,878.002,840.002,874.00182,5002,874.00
5 Jan 20172,877.002,942.002,846.002,848.00253,3002,848.00
4 Jan 20172,879.002,902.002,855.002,896.00284,7002,896.00
3 Jan 20172,857.002,879.002,790.002,860.00840,6002,860.00
2 Jan 20172,849.002,849.002,849.002,849.0002,849.00
30 Dec 20162,803.002,849.002,803.002,849.00208,9002,849.00
29 Dec 20162,771.002,812.002,766.002,805.00122,5002,805.00
28 Dec 20162,814.002,814.002,779.002,783.00139,7002,783.00
27 Dec 20162,815.002,815.002,815.002,815.0002,815.00
26 Dec 20162,815.002,815.002,815.002,815.0002,815.00
23 Dec 20162,799.002,819.362,789.002,815.0080,4002,815.00
22 Dec 20162,773.002,796.002,752.002,785.00206,0002,785.00
21 Dec 20162,760.002,782.002,758.002,774.00277,0002,774.00
20 Dec 20162,752.002,773.002,743.002,758.00192,0002,758.00
19 Dec 20162,770.002,770.002,730.002,750.00148,7002,750.00
16 Dec 20162,734.002,773.002,728.002,750.00579,8002,750.00
15 Dec 20162,716.002,746.002,703.002,740.00246,4002,740.00
14 Dec 20162,659.002,720.002,652.002,714.00460,3002,714.00
13 Dec 20162,668.002,680.002,633.002,671.00640,9002,671.00
12 Dec 20162,715.002,726.002,661.002,661.00517,6002,661.00
9 Dec 20162,830.002,851.002,710.002,726.00405,8002,726.00
8 Dec 20162,840.002,848.002,818.002,829.00276,7002,829.00
7 Dec 20162,848.002,874.002,826.002,831.00386,7002,831.00
6 Dec 20162,859.002,859.002,787.002,838.00275,8002,838.00
5 Dec 20162,839.002,878.002,830.002,851.00263,9002,851.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.