Skip to search.
 STI Up0.45%

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
2,949.00 Up 8.00(0.27%) 3 Jul 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*
3 Jul 20152,935.002,963.002,929.002,949.00148,7002,949.00
2 Jul 20152,985.002,997.002,924.002,941.00270,3002,941.00
1 Jul 20152,949.003,014.002,937.002,994.00289,3002,994.00
30 Jun 20152,910.002,952.002,905.002,927.00291,1002,927.00
29 Jun 20152,950.002,979.002,926.002,931.00259,0002,931.00
26 Jun 20153,009.003,021.002,946.032,995.00409,6002,995.00
25 Jun 20152,964.003,028.002,956.003,010.00231,9003,010.00
24 Jun 20152,980.003,003.752,964.002,977.00281,6002,977.00
23 Jun 20152,973.002,998.002,967.002,974.00214,1002,974.00
22 Jun 20152,938.002,958.002,926.002,947.00266,7002,947.00
19 Jun 20152,867.002,915.002,848.002,901.00501,1002,901.00
18 Jun 20152,838.002,868.002,819.002,866.00111,2002,866.00
17 Jun 20152,874.002,934.532,853.002,855.00393,8002,855.00
16 Jun 20152,862.002,930.982,827.002,877.00243,2002,877.00
15 Jun 20152,877.002,885.002,859.002,860.00289,9002,860.00
12 Jun 20152,899.002,937.002,880.002,902.00166,2002,902.00
11 Jun 20152,887.002,982.332,873.002,918.00205,5002,918.00
10 Jun 20152,768.002,889.002,757.002,882.00467,5002,882.00
9 Jun 20152,810.002,820.002,764.002,766.00366,0002,766.00
8 Jun 20152,869.002,869.002,802.002,802.00321,4002,802.00
5 Jun 20152,938.002,938.002,859.002,862.00204,5002,862.00
4 Jun 20152,947.002,981.002,923.002,948.00317,1002,948.00
3 Jun 20152,977.002,986.002,948.002,952.00294,2002,952.00
2 Jun 20153,038.003,038.002,965.002,965.00173,4002,965.00
1 Jun 20153,010.003,029.002,995.523,017.00136,8003,017.00
29 May 20153,015.003,047.002,987.002,995.00227,8002,995.00
28 May 20153,000.003,023.002,990.763,011.00176,9003,011.00
27 May 20153,035.003,040.003,010.203,022.00157,0003,022.00
26 May 20153,084.003,084.003,004.003,016.00238,5003,016.00
25 May 20153,055.003,055.003,055.003,055.0003,055.00
22 May 20153,063.003,063.003,025.003,055.00218,7003,055.00
21 May 20153,057.003,069.103,020.003,043.00265,0003,043.00
21 May, 201563.900002 Dividend
20 May 20153,140.003,160.003,110.003,115.00208,5003,051.10
19 May 20153,105.003,168.003,101.003,151.00275,5003,086.36
18 May 20153,081.003,126.003,069.003,095.00266,3003,031.51
15 May 20153,070.003,087.003,048.003,081.00301,0003,017.80
14 May 20153,026.003,055.002,998.363,050.00205,8002,987.43
13 May 20153,044.003,061.003,009.003,027.00211,6002,964.91
12 May 20153,092.003,096.002,991.003,035.00339,0002,972.74
11 May 20153,115.003,151.003,091.003,121.00184,7003,056.98
8 May 20153,132.003,268.003,068.003,130.00468,7003,065.79
7 May 20152,992.003,041.002,935.003,035.00260,3002,972.74
6 May 20152,979.003,024.002,976.643,011.00388,4002,949.23
5 May 20152,993.003,050.002,984.042,989.00225,9002,927.69
4 May 20152,994.002,994.002,994.002,994.0002,932.58
1 May 20152,987.003,000.002,958.002,994.00111,1002,932.58
30 Apr 20153,029.003,038.002,972.003,015.00258,4002,953.15
29 Apr 20153,021.003,067.002,995.003,016.00200,8002,954.13
28 Apr 20153,040.003,065.002,999.083,030.00183,0002,967.84
27 Apr 20153,076.003,094.763,040.003,052.00209,9002,989.39
24 Apr 20153,038.003,112.003,014.393,083.00324,3003,019.76
23 Apr 20152,992.003,034.002,988.003,010.00209,1002,948.25
22 Apr 20152,982.003,011.002,933.002,995.00228,7002,933.56
21 Apr 20152,932.002,977.002,932.002,964.00364,6002,903.20
20 Apr 20152,918.002,950.002,888.002,923.00236,9002,863.04
17 Apr 20152,929.002,970.002,888.002,893.00220,4002,833.65
16 Apr 20152,956.002,967.002,909.002,918.00277,9002,858.14
15 Apr 20152,958.002,959.002,930.002,950.00177,4002,889.49
14 Apr 20152,948.002,953.002,919.002,934.00182,4002,873.81
13 Apr 20152,955.002,964.002,924.002,945.00184,5002,884.59
10 Apr 20152,879.002,954.002,879.002,950.00298,1002,889.49
9 Apr 20152,789.002,880.002,789.002,880.00238,7002,820.92
8 Apr 20152,799.002,811.002,750.002,790.00510,7002,732.77
7 Apr 20152,775.002,823.002,773.002,804.00229,8002,746.48
6 Apr 20152,767.002,767.002,767.002,767.0002,710.24
3 Apr 20152,767.002,767.002,767.002,767.0002,710.24
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.