Skip to search.
 STI Up0.80%

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
1,936.00 Down 17.00(0.87%) 22:47 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
23 Apr 20141,952.001,958.001,932.001,953.00142,2001,899.00
22 Apr 20141,940.001,958.001,932.001,950.0092,4001,896.08
21 Apr 20141,933.001,933.001,933.001,933.0001,879.55
18 Apr 20141,933.001,933.001,933.001,933.0001,879.55
17 Apr 20141,907.001,946.001,903.801,933.00142,5001,879.55
16 Apr 20141,880.001,904.001,880.001,900.00149,4001,847.47
15 Apr 20141,867.001,901.001,861.001,865.00183,1001,813.43
14 Apr 20141,856.001,870.001,846.001,856.00147,5001,804.68
11 Apr 20141,876.001,881.801,855.001,873.00192,3001,821.21
10 Apr 20141,899.001,914.001,885.001,889.00175,7001,836.77
9 Apr 20141,870.001,895.001,864.001,889.00179,3001,836.77
8 Apr 20141,895.001,899.001,854.001,864.00262,5001,812.46
7 Apr 20141,886.001,906.001,866.401,899.00186,6001,846.49
4 Apr 20141,926.001,931.401,896.001,901.00354,4001,848.44
3 Apr 20141,938.001,947.291,907.001,926.00447,5001,872.75
2 Apr 20141,950.001,950.001,927.001,949.00200,5001,895.11
1 Apr 20141,979.001,990.001,940.001,950.00278,6001,896.08
31 Mar 20141,970.001,986.001,966.161,983.00211,3001,928.17
28 Mar 20141,969.001,981.001,957.001,967.00215,5001,912.61
27 Mar 20141,930.001,965.001,928.161,965.00194,9001,910.67
26 Mar 20141,940.001,966.001,937.001,944.00207,2001,890.25
25 Mar 20141,925.001,945.001,925.001,937.00172,8001,883.44
24 Mar 20141,942.001,947.001,920.001,935.00227,7001,881.50
21 Mar 20141,970.001,976.001,943.001,944.001,201,1001,890.25
20 Mar 20141,983.001,991.001,963.001,973.00280,3001,918.45
19 Mar 20141,956.001,999.001,942.001,993.00322,9001,937.89
18 Mar 20141,932.001,954.001,923.601,950.00220,8001,896.08
17 Mar 20141,924.001,935.001,914.001,934.00132,2001,880.53
14 Mar 20141,901.001,919.001,901.001,918.00163,0001,864.97
13 Mar 20141,915.001,933.001,905.001,912.00335,2001,859.13
12 Mar 20141,899.001,923.001,881.001,904.00381,1001,851.35
11 Mar 20141,874.001,897.001,866.601,896.00152,0001,843.58
10 Mar 20141,879.001,889.001,850.001,866.00196,5001,814.41
7 Mar 20141,852.001,885.001,836.001,877.00685,6001,825.10
6 Mar 20141,869.001,885.001,846.001,859.00238,8001,807.60
5 Mar 20141,873.001,887.001,857.601,870.00759,4001,818.29
4 Mar 20141,845.001,864.001,834.001,864.00162,0001,812.46
3 Mar 20141,842.001,848.801,831.001,840.00277,3001,789.12
28 Feb 20141,840.001,877.001,827.001,877.00252,0001,825.10
27 Feb 20141,831.001,842.001,825.001,834.00182,7001,783.29
26 Feb 20141,875.001,876.001,826.001,833.00339,4001,782.32
25 Feb 20141,848.001,919.001,848.001,880.00596,4001,828.02
24 Feb 20141,828.001,863.001,820.001,863.00317,5001,811.49
21 Feb 20141,808.001,832.001,800.001,827.00276,1001,776.48
20 Feb 20141,789.001,808.001,774.001,808.00126,3001,758.01
19 Feb 20141,777.001,797.001,777.001,794.00141,6001,744.40
18 Feb 20141,754.001,788.001,749.001,787.00288,1001,737.59
17 Feb 20141,731.001,751.141,728.001,751.00155,7001,702.59
14 Feb 20141,714.001,741.001,709.001,734.00231,3001,686.06
13 Feb 20141,689.001,711.001,689.001,709.00221,7001,661.75
12 Feb 20141,673.001,710.001,673.001,705.00229,3001,657.86
11 Feb 20141,667.001,684.001,661.001,681.00336,8001,634.52
10 Feb 20141,672.001,677.001,665.001,668.00440,7001,621.88
7 Feb 20141,660.001,685.001,654.001,665.00126,0001,618.96
6 Feb 20141,666.001,666.001,648.001,656.00133,1001,610.21
5 Feb 20141,644.001,707.001,644.001,647.00309,4001,601.46
4 Feb 20141,628.001,636.001,613.001,628.00218,6001,582.99
3 Feb 20141,619.001,636.001,607.001,625.00271,2001,580.07
31 Jan 20141,629.001,641.001,617.001,632.00149,9001,586.88
30 Jan 20141,647.001,647.001,624.001,637.00103,8001,591.74
29 Jan 20141,661.001,678.001,631.001,642.00157,9001,596.60
28 Jan 20141,629.001,653.001,628.001,650.00113,2001,604.38
27 Jan 20141,619.001,631.001,609.001,631.00151,3001,585.90
24 Jan 20141,665.001,675.001,627.001,633.00116,4001,587.85
23 Jan 20141,667.001,684.001,667.001,673.00119,8001,626.74
22 Jan 20141,684.001,684.001,662.001,675.0096,1001,628.69
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.