Skip to search.
 STI Down1.34%

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
2,838.00 Down 36.00(1.25%) 6 May 23:35 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
6 May 20162,863.002,884.002,832.002,838.00410,9002,757.10
5 May 20162,920.002,940.002,841.002,874.00547,9002,792.07
4 May 20162,908.002,953.002,908.002,942.00221,4002,858.14
3 May 20162,941.002,955.002,879.002,924.00281,2002,840.65
29 Apr 20162,893.002,938.002,889.002,914.00252,6002,830.93
28 Apr 20162,941.002,951.002,868.002,918.00239,4002,834.82
27 Apr 20162,950.002,965.002,905.002,965.00261,7002,880.48
26 Apr 20162,947.002,960.002,933.002,952.00142,5002,867.85
25 Apr 20162,958.002,965.002,937.002,946.00160,9002,862.02
22 Apr 20162,990.003,009.002,952.002,953.00171,8002,868.82
21 Apr 20162,983.003,012.002,960.003,004.00199,4002,918.37
20 Apr 20163,009.003,016.002,928.002,986.00310,0002,900.88
19 Apr 20163,049.003,079.003,014.003,019.00218,8002,932.94
18 Apr 20163,063.003,080.003,029.003,050.00257,6002,963.06
15 Apr 20163,060.003,086.003,051.003,086.00277,4002,998.03
14 Apr 20163,087.003,097.003,057.003,060.00242,7002,972.77
13 Apr 20163,008.003,088.003,003.003,076.00307,1002,988.32
12 Apr 20162,951.002,995.002,910.002,988.00232,8002,902.82
11 Apr 20162,934.002,967.002,925.002,935.00201,4002,851.34
8 Apr 20162,922.002,955.002,913.002,946.00245,9002,862.02
7 Apr 20162,990.003,015.002,913.002,916.00228,7002,832.88
6 Apr 20162,947.002,993.002,946.002,986.00205,5002,900.88
5 Apr 20162,955.002,991.002,929.002,939.00335,4002,855.22
4 Apr 20162,956.003,005.002,950.002,968.00208,8002,883.39
1 Apr 20162,955.002,967.002,925.002,966.00197,7002,881.45
31 Mar 20162,955.002,974.002,939.002,965.00250,8002,880.48
30 Mar 20162,981.002,996.002,949.002,959.00191,3002,874.65
29 Mar 20162,969.002,977.002,927.002,950.00228,7002,865.91
28 Mar 20162,958.002,958.002,958.002,958.0002,873.68
24 Mar 20162,990.002,993.002,956.002,958.00274,9002,873.68
23 Mar 20163,017.003,040.002,996.003,012.00229,1002,926.14
22 Mar 20162,956.003,035.002,917.003,026.00375,8002,939.74
21 Mar 20162,950.002,972.002,917.002,961.00354,1002,876.59
18 Mar 20162,914.003,015.002,904.002,974.002,924,8002,889.22
17 Mar 20162,952.002,981.002,890.002,904.00431,3002,821.22
16 Mar 20162,997.002,997.002,936.002,946.00302,4002,862.02
15 Mar 20162,992.003,013.002,991.002,991.00352,4002,905.74
14 Mar 20163,100.003,108.002,983.003,000.00442,2002,914.48
11 Mar 20163,085.003,106.003,075.003,094.00153,2003,005.80
10 Mar 20163,092.003,133.133,050.003,052.00701,2002,965.00
9 Mar 20163,120.003,120.003,074.003,083.00421,7002,995.12
8 Mar 20163,180.003,185.003,076.003,102.00423,7003,013.57
7 Mar 20163,247.003,270.003,188.003,198.00278,7003,106.84
4 Mar 20163,268.003,282.003,234.953,260.00523,1003,167.07
3 Mar 20163,277.003,294.003,243.003,263.00268,0003,169.99
2 Mar 20163,340.003,371.003,248.003,285.00313,7003,191.36
1 Mar 20163,239.003,356.003,239.003,328.00327,7003,233.13
29 Feb 20163,203.003,262.083,190.503,249.00425,5003,156.38
26 Feb 20163,262.003,272.003,217.003,228.00274,6003,135.98
25 Feb 20163,252.003,271.003,203.003,230.00415,0003,137.93
24 Feb 20163,268.003,275.003,222.003,225.00765,1003,133.07
23 Feb 20163,267.003,357.003,225.003,267.00364,5003,173.87
22 Feb 20163,259.003,287.003,183.003,199.00181,2003,107.81
19 Feb 20163,162.003,268.003,151.003,220.00323,5003,128.21
18 Feb 20163,188.003,210.003,140.003,174.00304,7003,083.52
17 Feb 20163,098.003,184.003,098.003,184.00289,6003,093.24
16 Feb 20163,118.003,137.003,078.003,092.00390,9003,003.86
15 Feb 20163,073.003,130.003,071.003,107.00334,3003,018.43
12 Feb 20162,890.003,019.002,866.003,019.00596,0002,932.94
11 Feb 20162,853.002,853.002,771.002,809.00355,2002,728.93
10 Feb 20162,797.002,905.002,797.002,855.00318,7002,773.62
9 Feb 20162,766.002,810.002,743.002,793.00386,4002,713.38
8 Feb 20162,883.002,883.002,733.552,754.00447,0002,675.50
5 Feb 20162,929.002,971.002,861.002,861.00341,2002,779.44
4 Feb 20162,895.002,936.002,865.002,936.00313,5002,852.31
3 Feb 20162,914.002,936.002,840.002,856.00300,3002,774.59
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.