Skip to search.
 STI Up0.41%

More On PFG.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Provident Financial plc (PFG.L)

-LSE
2,763.00 Down 16.00(0.58%) 16:49 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
18 Nov 20162,931.002,949.002,892.002,946.00288,4002,946.00
17 Nov 20162,847.002,929.002,831.002,929.00301,7002,929.00
16 Nov 20162,842.002,891.002,821.002,850.00334,6002,850.00
15 Nov 20162,844.002,861.002,819.002,833.00164,4002,833.00
14 Nov 20162,803.002,848.002,798.002,817.00256,2002,817.00
11 Nov 20162,881.002,882.002,772.002,777.00255,1002,777.00
10 Nov 20162,862.002,919.002,845.002,857.00416,2002,857.00
9 Nov 20162,783.002,861.002,732.082,850.00284,1002,850.00
8 Nov 20162,865.002,877.002,282.832,855.00265,5002,855.00
7 Nov 20162,871.002,884.002,846.002,858.00226,8002,858.00
4 Nov 20162,900.002,916.002,816.002,825.00254,9002,825.00
3 Nov 20162,901.002,945.002,865.362,904.00232,0002,904.00
2 Nov 20162,910.002,923.002,876.502,909.00221,0002,909.00
1 Nov 20162,941.002,976.882,908.002,934.00257,1002,934.00
31 Oct 20162,973.002,974.002,941.002,950.00724,9002,950.00
28 Oct 20162,951.002,981.002,889.002,973.00307,6002,973.00
27 Oct 20163,009.003,010.002,944.002,964.00345,7002,964.00
27 Oct, 201643.200001 Dividend
26 Oct 20163,091.003,091.003,032.003,041.00263,4002,997.80
25 Oct 20163,101.003,113.003,072.003,087.00259,2003,043.15
24 Oct 20163,020.003,128.003,020.003,089.00337,2003,045.12
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.