Skip to search.
 STI Up0.21%

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
1,900.00 Up 35.00(1.88%) 16 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*
3 Apr 20141,938.001,945.001,907.001,926.00447,6001,926.00
2 Apr 20141,950.001,950.001,927.001,949.00200,6001,949.00
1 Apr 20141,979.001,990.001,940.001,950.00278,7001,950.00
31 Mar 20141,970.001,986.001,967.001,983.00211,3001,983.00
28 Mar 20141,969.001,981.001,957.001,967.00215,9001,967.00
27 Mar 20141,930.001,965.001,930.001,965.00194,9001,965.00
26 Mar 20141,940.001,966.001,937.001,944.00207,2001,944.00
25 Mar 20141,925.001,945.001,925.001,937.00173,0001,937.00
24 Mar 20141,942.001,947.001,920.001,935.00227,8001,935.00
21 Mar 20141,970.001,976.001,943.001,944.001,211,6001,944.00
20 Mar 20141,983.001,991.001,963.001,973.00280,3001,973.00
19 Mar 20141,956.001,999.001,942.001,993.00323,0001,993.00
18 Mar 20141,932.001,954.001,925.001,950.00220,8001,950.00
17 Mar 20141,924.001,935.001,914.001,934.00132,3001,934.00
14 Mar 20141,901.001,919.001,901.001,918.00175,6001,918.00
13 Mar 20141,915.001,933.001,905.001,912.00335,4001,912.00
12 Mar 20141,899.001,923.001,881.001,904.00396,1001,904.00
11 Mar 20141,874.001,897.001,867.001,896.00152,1001,896.00
10 Mar 20141,879.001,889.001,850.001,866.00196,7001,866.00
7 Mar 20141,852.001,885.001,836.001,877.00685,7001,877.00
6 Mar 20141,869.001,885.001,846.001,859.00238,8001,859.00
5 Mar 20141,873.001,887.001,858.001,870.00759,5001,870.00
4 Mar 20141,845.001,864.001,834.001,864.00162,0001,864.00
3 Mar 20141,842.001,848.001,831.001,840.00277,4001,840.00
28 Feb 20141,840.001,877.001,827.001,877.00252,1001,877.00
27 Feb 20141,831.001,842.001,825.001,834.00182,8001,834.00
26 Feb 20141,875.001,876.001,827.001,833.00340,4001,833.00
25 Feb 20141,848.001,919.001,848.001,880.00596,4001,880.00
24 Feb 20141,828.001,863.001,820.001,863.00319,8001,863.00
21 Feb 20141,808.001,832.001,800.001,827.00276,2001,827.00
20 Feb 20141,789.001,808.001,779.001,808.00126,4001,808.00
19 Feb 20141,777.001,797.001,777.001,794.00141,9001,794.00
18 Feb 20141,754.001,788.001,749.001,787.00288,9001,787.00
17 Feb 20141,731.001,751.001,728.001,751.00155,7001,751.00
14 Feb 20141,714.001,741.001,709.001,734.00231,4001,734.00
13 Feb 20141,689.001,711.001,689.001,709.00221,8001,709.00
12 Feb 20141,673.001,710.001,673.001,705.00231,9001,705.00
11 Feb 20141,667.001,684.001,661.001,681.00336,9001,681.00
10 Feb 20141,672.001,677.001,665.001,668.00440,7001,668.00
7 Feb 20141,660.001,685.001,654.001,665.00126,0001,665.00
6 Feb 20141,666.001,666.001,648.001,656.00133,2001,656.00
5 Feb 20141,644.001,707.001,644.001,647.00309,6001,647.00
4 Feb 20141,628.001,636.001,613.001,628.00218,7001,628.00
3 Feb 20141,619.001,636.001,607.001,625.00271,4001,625.00
31 Jan 20141,629.001,641.001,617.001,632.00149,9001,632.00
30 Jan 20141,647.001,647.001,624.001,637.00103,9001,637.00
29 Jan 20141,661.001,678.001,631.001,642.00157,9001,642.00
28 Jan 20141,629.001,653.001,628.001,650.00113,3001,650.00
27 Jan 20141,619.001,631.001,609.001,631.00151,4001,631.00
24 Jan 20141,665.001,675.001,627.001,633.00116,5001,633.00
23 Jan 20141,667.001,684.001,667.001,673.00119,9001,673.00
22 Jan 20141,684.001,684.001,662.001,675.0096,2001,675.00
21 Jan 20141,675.001,682.001,668.001,675.00106,3001,675.00
20 Jan 20141,669.001,693.001,649.001,678.00128,2001,678.00
17 Jan 20141,689.001,689.001,661.001,661.00114,6001,661.00
16 Jan 20141,690.001,712.001,678.001,678.00175,2001,678.00
15 Jan 20141,720.001,720.001,694.001,696.00244,8001,696.00
14 Jan 20141,695.001,711.001,695.001,711.00106,7001,711.00
13 Jan 20141,714.001,721.001,703.001,710.00126,8001,710.00
10 Jan 20141,666.001,714.001,666.001,712.00215,7001,712.00
9 Jan 20141,658.001,676.001,653.001,668.00127,3001,668.00
8 Jan 20141,641.001,663.001,638.001,663.00186,3001,663.00
7 Jan 20141,649.001,653.001,637.001,646.00128,2001,646.00
6 Jan 20141,633.001,661.001,633.001,654.00113,2001,654.00
3 Jan 20141,639.001,658.001,626.001,645.00207,8001,645.00
2 Jan 20141,632.001,655.001,613.001,642.00152,1001,642.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.