Skip to search.
 STI Down0.20%

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
2,912.00 Down 2.00(0.07%) 31 May 23:35 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
31 May 20162,845.002,912.002,845.002,912.00535,7002,912.00
30 May 20162,914.002,914.002,914.002,914.0002,914.00
27 May 20162,887.002,916.002,884.002,914.00240,0002,914.00
26 May 20162,913.002,921.002,886.002,897.00191,2002,897.00
25 May 20162,951.002,957.002,906.002,922.00188,2002,922.00
24 May 20162,850.002,951.002,822.002,921.00241,2002,921.00
23 May 20162,857.002,883.002,840.002,859.00269,7002,859.00
20 May 20162,806.002,851.002,789.002,851.00305,7002,851.00
19 May 20162,793.002,856.512,759.002,787.00390,6002,787.00
19 May, 201680.900002 Dividend
18 May 20162,821.002,870.002,802.002,870.00323,2002,789.10
17 May 20162,789.002,845.002,782.592,845.00343,6002,764.81
16 May 20162,813.002,826.002,780.002,784.00222,7002,705.52
13 May 20162,779.002,837.002,757.002,837.00385,3002,757.03
12 May 20162,765.002,803.762,729.502,784.00663,3002,705.52
11 May 20162,822.002,827.002,769.002,782.00371,2002,703.58
10 May 20162,850.002,866.002,828.002,830.00291,9002,750.23
9 May 20162,859.002,868.002,820.002,839.00367,4002,758.97
6 May 20162,863.002,884.002,832.002,838.00410,9002,758.00
5 May 20162,920.002,940.002,841.002,874.00547,9002,792.99
4 May 20162,908.002,953.002,908.002,942.00221,4002,859.07
3 May 20162,941.002,955.002,879.002,924.00281,2002,841.58
29 Apr 20162,893.002,938.002,889.002,914.00252,6002,831.86
28 Apr 20162,941.002,951.002,868.002,918.00239,4002,835.75
27 Apr 20162,950.002,965.002,905.002,965.00261,7002,881.42
26 Apr 20162,947.002,960.002,933.002,952.00142,5002,868.79
25 Apr 20162,958.002,965.002,937.002,946.00160,9002,862.96
22 Apr 20162,990.003,009.002,952.002,953.00171,8002,869.76
21 Apr 20162,983.003,012.002,960.003,004.00199,4002,919.32
20 Apr 20163,009.003,016.002,928.002,986.00310,0002,901.83
19 Apr 20163,049.003,079.003,014.003,019.00218,8002,933.90
18 Apr 20163,063.003,080.003,029.003,050.00257,6002,964.03
15 Apr 20163,060.003,086.003,051.003,086.00277,4002,999.01
14 Apr 20163,087.003,097.003,057.003,060.00242,7002,973.74
13 Apr 20163,008.003,088.003,003.003,076.00307,1002,989.29
12 Apr 20162,951.002,995.002,910.002,988.00232,8002,903.77
11 Apr 20162,934.002,967.002,925.002,935.00201,4002,852.27
8 Apr 20162,922.002,955.002,913.002,946.00245,9002,862.96
7 Apr 20162,990.003,015.002,913.002,916.00228,7002,833.80
6 Apr 20162,947.002,993.002,946.002,986.00205,5002,901.83
5 Apr 20162,955.002,991.002,929.002,939.00335,4002,856.16
4 Apr 20162,956.003,005.002,950.002,968.00208,8002,884.34
1 Apr 20162,955.002,967.002,925.002,966.00197,7002,882.39
31 Mar 20162,955.002,974.002,939.002,965.00250,8002,881.42
30 Mar 20162,981.002,996.002,949.002,959.00191,3002,875.59
29 Mar 20162,969.002,977.002,927.002,950.00228,7002,866.85
28 Mar 20162,958.002,958.002,958.002,958.0002,874.62
24 Mar 20162,990.002,993.002,956.002,958.00274,9002,874.62
23 Mar 20163,017.003,040.002,996.003,012.00229,1002,927.10
22 Mar 20162,956.003,035.002,917.003,026.00375,8002,940.70
21 Mar 20162,950.002,972.002,917.002,961.00354,1002,877.54
18 Mar 20162,914.003,015.002,904.002,974.002,924,8002,890.17
17 Mar 20162,952.002,981.002,890.002,904.00431,3002,822.14
16 Mar 20162,997.002,997.002,936.002,946.00302,4002,862.96
15 Mar 20162,992.003,013.002,991.002,991.00352,4002,906.69
14 Mar 20163,100.003,108.002,983.003,000.00442,2002,915.44
11 Mar 20163,085.003,106.003,075.003,094.00153,2003,006.79
10 Mar 20163,092.003,133.133,050.003,052.00701,2002,965.97
9 Mar 20163,120.003,120.003,074.003,083.00421,7002,996.10
8 Mar 20163,180.003,185.003,076.003,102.00423,7003,014.56
7 Mar 20163,247.003,270.003,188.003,198.00278,7003,107.85
4 Mar 20163,268.003,282.003,234.953,260.00523,1003,168.11
3 Mar 20163,277.003,294.003,243.003,263.00268,0003,171.02
2 Mar 20163,340.003,371.003,248.003,285.00313,7003,192.40
1 Mar 20163,239.003,356.003,239.003,328.00327,7003,234.19
29 Feb 20163,203.003,262.083,190.503,249.00425,5003,157.42
26 Feb 20163,262.003,272.003,217.003,228.00274,6003,137.01
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.