Skip to search.
 STI Up0.54%

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
2,699.00 Down 22.00(0.81%) 28 Mar 00:35 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Mar 20152,736.002,740.002,693.002,699.00350,2002,635.10
26 Mar 20152,770.002,777.002,684.002,721.00354,6002,656.58
25 Mar 20152,829.002,839.002,784.002,795.00141,6002,728.83
24 Mar 20152,805.002,845.002,790.002,817.00152,8002,750.31
23 Mar 20152,770.002,800.162,770.002,800.00209,6002,733.71
20 Mar 20152,825.002,866.002,765.002,765.00987,3002,699.54
19 Mar 20152,825.002,866.002,825.002,839.00185,6002,771.79
18 Mar 20152,775.002,834.002,767.002,829.00205,0002,762.02
17 Mar 20152,757.002,778.002,724.002,756.00250,8002,690.75
16 Mar 20152,641.002,776.002,641.002,766.00363,4002,700.51
13 Mar 20152,664.002,681.002,635.002,643.00465,9002,580.43
12 Mar 20152,655.002,674.002,638.442,662.00248,2002,598.98
11 Mar 20152,665.002,686.002,623.002,647.00265,1002,584.33
10 Mar 20152,719.002,732.002,660.002,660.00200,4002,597.02
9 Mar 20152,750.002,750.002,676.002,702.00219,8002,638.03
6 Mar 20152,744.002,772.002,737.002,742.00121,4002,677.08
5 Mar 20152,748.002,770.002,725.002,762.00195,0002,696.61
4 Mar 20152,744.002,744.002,707.002,737.00154,0002,672.20
3 Mar 20152,776.002,800.282,719.002,724.00302,1002,659.51
2 Mar 20152,738.002,771.002,738.002,756.00124,8002,690.75
27 Feb 20152,740.002,759.002,736.002,745.00147,6002,680.01
26 Feb 20152,786.002,786.002,698.002,748.00225,3002,682.94
25 Feb 20152,732.002,783.002,656.002,768.00381,3002,702.47
24 Feb 20152,696.002,740.432,630.002,726.00348,4002,661.46
23 Feb 20152,693.002,719.002,687.002,713.00228,9002,648.77
20 Feb 20152,678.002,708.002,659.002,699.00160,0002,635.10
19 Feb 20152,686.002,717.002,685.002,696.00269,4002,632.17
18 Feb 20152,700.002,779.012,682.002,708.00297,5002,643.89
17 Feb 20152,679.002,695.002,645.002,681.00505,5002,617.53
16 Feb 20152,681.002,692.002,653.002,659.00107,0002,596.05
13 Feb 20152,642.002,699.002,617.002,691.00308,7002,627.29
12 Feb 20152,605.002,623.002,585.402,621.00151,6002,558.95
11 Feb 20152,601.002,630.002,583.002,604.00133,1002,542.35
10 Feb 20152,604.002,618.002,581.002,616.00109,5002,554.07
9 Feb 20152,602.002,605.002,564.002,584.00141,5002,522.82
6 Feb 20152,605.002,620.002,588.002,608.00131,1002,546.25
5 Feb 20152,602.002,634.002,602.002,614.00105,4002,552.11
4 Feb 20152,629.002,633.002,604.002,629.00159,6002,566.76
3 Feb 20152,629.002,634.002,608.002,615.00159,1002,553.09
2 Feb 20152,631.002,655.002,599.002,618.00164,9002,556.02
30 Jan 20152,676.002,692.002,619.002,637.00192,1002,574.57
29 Jan 20152,652.002,673.002,631.002,672.00122,6002,608.74
28 Jan 20152,633.002,674.002,623.882,674.00109,2002,610.69
27 Jan 20152,651.002,671.952,622.002,630.00244,6002,567.73
26 Jan 20152,600.002,671.002,577.002,655.00184,7002,592.14
23 Jan 20152,590.002,614.002,587.002,607.00129,0002,545.28
22 Jan 20152,514.002,590.002,514.002,583.00339,9002,521.85
21 Jan 20152,494.002,531.002,488.702,520.00174,8002,460.34
20 Jan 20152,477.002,499.002,462.002,493.00184,4002,433.98
19 Jan 20152,430.002,493.002,424.002,479.00215,0002,420.31
16 Jan 20152,471.002,474.842,414.002,423.00266,3002,365.63
15 Jan 20152,532.002,540.002,457.002,470.00235,5002,411.52
14 Jan 20152,503.002,531.002,472.002,524.00261,3002,464.24
13 Jan 20152,495.002,538.002,494.002,527.00176,7002,467.17
12 Jan 20152,533.002,534.002,485.002,499.00162,3002,439.84
9 Jan 20152,466.002,531.002,466.002,515.00254,0002,455.46
8 Jan 20152,453.002,492.002,449.002,485.00129,8002,426.17
7 Jan 20152,441.002,481.002,419.002,432.00167,0002,374.42
6 Jan 20152,495.002,495.002,437.002,441.00142,1002,383.21
5 Jan 20152,475.002,518.002,470.002,481.00216,6002,422.26
2 Jan 20152,445.002,485.002,445.002,480.00157,2002,421.28
1 Jan 20152,462.002,462.002,462.002,462.0002,403.71
31 Dec 20142,458.002,471.002,439.002,462.0049,4002,403.71
30 Dec 20142,453.002,469.002,430.002,435.0084,5002,377.35
29 Dec 20142,460.002,473.002,439.002,469.00123,6002,410.55
26 Dec 20142,465.002,465.002,465.002,465.0002,406.64
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.