Skip to search.
 STI Up0.36%

More On PFG.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Provident Financial plc (PFG.L)

-LSE
2,872.50 Down 10.50(0.36%) 23:16 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Sep 20162,966.002,966.002,876.002,883.00288,2002,839.80
23 Sep 20163,013.003,013.002,949.642,967.00297,5002,922.54
22 Sep 20162,996.003,034.002,996.003,012.00132,6002,966.87
21 Sep 20162,998.003,009.002,976.002,984.00241,6002,939.29
20 Sep 20162,976.002,998.002,960.002,960.00241,6002,915.65
19 Sep 20162,979.002,994.002,940.002,989.00180,3002,944.21
16 Sep 20162,899.002,963.002,892.002,963.00698,2002,918.60
15 Sep 20162,885.002,916.002,856.002,910.00249,3002,866.40
14 Sep 20162,921.002,936.002,902.002,902.00222,4002,858.52
13 Sep 20162,976.002,995.002,897.002,906.00450,2002,862.46
12 Sep 20162,987.002,998.002,924.002,976.00386,3002,931.41
9 Sep 20163,045.003,055.823,012.003,039.00248,0002,993.46
8 Sep 20162,985.003,055.002,977.003,044.00231,1002,998.39
7 Sep 20162,996.002,996.002,930.002,958.00214,9002,913.68
6 Sep 20163,025.003,032.002,967.002,988.00284,3002,943.23
5 Sep 20163,116.003,116.003,010.003,028.00242,5002,982.63
2 Sep 20163,077.003,123.003,009.003,100.00471,0003,053.55
1 Sep 20163,002.003,097.003,002.003,062.00350,5003,016.12
31 Aug 20162,979.003,015.002,978.003,006.00416,8002,960.96
30 Aug 20162,995.003,030.002,988.002,988.00278,7002,943.23
26 Aug 20162,987.003,037.002,969.003,007.00296,4002,961.94
25 Aug 20162,943.002,981.002,934.002,981.00248,9002,936.33
24 Aug 20162,946.002,973.002,926.002,964.00208,3002,919.59
23 Aug 20162,912.002,960.002,905.002,952.00306,6002,907.77
22 Aug 20162,871.002,921.002,855.002,916.00249,8002,872.31
19 Aug 20162,870.002,874.002,832.462,862.00174,6002,819.12
18 Aug 20162,850.002,901.002,844.002,885.00207,3002,841.77
17 Aug 20162,849.002,850.002,826.002,834.00373,4002,791.53
16 Aug 20162,813.002,849.002,813.002,835.00195,9002,792.52
15 Aug 20162,849.002,861.702,823.002,834.00151,5002,791.53
12 Aug 20162,813.002,851.002,813.002,837.00103,8002,794.49
11 Aug 20162,822.002,826.002,785.002,826.00224,2002,783.65
10 Aug 20162,810.002,834.002,803.002,817.00209,6002,774.79
9 Aug 20162,809.002,832.002,794.002,825.00277,0002,782.67
8 Aug 20162,743.002,808.002,706.002,799.00213,3002,757.06
5 Aug 20162,703.002,748.002,697.002,745.00240,2002,703.87
4 Aug 20162,671.002,735.002,658.002,703.00248,1002,662.50
3 Aug 20162,698.002,707.002,651.002,662.00282,3002,622.11
2 Aug 20162,687.002,722.002,667.002,700.00262,0002,659.54
1 Aug 20162,731.002,731.002,671.002,686.00364,5002,645.75
29 Jul 20162,670.002,710.002,659.002,709.00409,4002,668.41
28 Jul 20162,718.002,735.002,671.002,672.00279,9002,631.96
27 Jul 20162,784.002,804.002,693.002,700.00301,8002,659.54
26 Jul 20162,650.002,814.002,590.002,748.001,104,9002,706.82
25 Jul 20162,596.002,604.002,579.002,600.00288,7002,561.04
22 Jul 20162,613.002,613.002,579.002,596.00181,8002,557.10
21 Jul 20162,598.002,643.002,598.002,606.00463,4002,566.95
20 Jul 20162,616.002,621.002,590.002,607.00211,9002,567.94
19 Jul 20162,589.002,626.002,575.002,604.00330,5002,564.98
18 Jul 20162,558.002,598.002,558.002,582.00202,2002,543.31
15 Jul 20162,590.002,594.002,547.002,568.00298,6002,529.52
14 Jul 20162,610.002,613.002,537.002,585.00308,1002,546.27
13 Jul 20162,581.002,619.002,564.002,581.00308,2002,542.32
12 Jul 20162,564.002,610.002,546.002,596.00334,0002,557.10
11 Jul 20162,542.002,559.002,465.002,551.00376,3002,512.78
8 Jul 20162,436.002,522.002,402.002,493.00540,4002,455.64
7 Jul 20162,273.002,459.002,270.002,409.00785,1002,372.90
6 Jul 20162,279.002,318.002,187.002,230.00709,2002,196.59
5 Jul 20162,366.002,386.002,289.002,306.00480,8002,271.45
4 Jul 20162,411.002,414.212,337.002,338.00429,0002,302.97
1 Jul 20162,320.002,402.002,257.002,401.00573,9002,365.02
30 Jun 20162,304.002,307.002,239.542,300.00499,4002,265.54
29 Jun 20162,314.002,357.002,296.932,310.00859,3002,275.39
28 Jun 20162,206.002,300.002,164.002,287.001,037,1002,252.73
27 Jun 20162,398.002,422.002,125.002,164.00815,7002,131.57
24 Jun 20162,628.002,628.002,350.002,451.001,282,8002,414.27
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.