Skip to search.
 STI Down0.44%

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
2,950.00 Up 39.00(1.34%) 28 Aug 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*
31 Aug 20152,950.002,950.002,950.002,950.0002,910.80
28 Aug 20152,921.002,950.002,903.002,950.00271,6002,910.80
27 Aug 20152,871.002,917.002,851.002,911.00357,1002,872.32
26 Aug 20152,785.002,850.002,742.002,815.00339,6002,777.59
25 Aug 20152,735.002,840.002,692.002,834.00335,4002,796.34
24 Aug 20152,770.002,775.322,641.002,697.00554,4002,661.16
21 Aug 20152,884.002,898.002,830.002,830.00309,3002,792.40
20 Aug 20152,942.002,952.002,903.002,915.00257,5002,876.27
19 Aug 20153,001.003,001.002,955.002,962.00200,1002,922.64
18 Aug 20152,992.003,020.002,992.003,010.00126,2002,970.00
17 Aug 20153,010.003,014.002,973.003,000.00173,2002,960.14
14 Aug 20152,984.003,008.002,962.002,997.00105,5002,957.18
13 Aug 20152,930.002,977.502,930.002,971.00203,8002,931.52
12 Aug 20152,976.002,990.232,880.002,902.00326,1002,863.44
11 Aug 20152,980.003,004.002,963.002,993.00234,8002,953.23
10 Aug 20152,987.002,998.002,951.002,997.00123,2002,957.18
7 Aug 20153,017.003,017.002,975.002,976.00235,0002,936.45
6 Aug 20152,972.003,021.002,967.003,011.00275,6002,970.99
5 Aug 20152,966.002,973.002,948.002,973.00144,8002,933.49
4 Aug 20152,951.002,958.002,913.002,958.00466,2002,918.69
3 Aug 20152,960.002,979.002,936.002,947.00188,0002,907.84
31 Jul 20152,933.002,975.002,901.002,973.00221,0002,933.49
30 Jul 20152,969.002,999.002,906.002,915.00286,0002,876.27
29 Jul 20152,988.003,005.002,954.002,966.00283,7002,926.59
28 Jul 20152,955.003,002.002,955.002,990.00220,6002,950.27
27 Jul 20152,989.003,005.002,938.002,955.00226,1002,915.73
24 Jul 20153,021.003,027.002,982.002,989.00150,9002,949.28
23 Jul 20153,023.003,040.002,999.403,014.00149,7002,973.95
22 Jul 20153,017.003,029.003,004.003,012.00134,7002,971.98
21 Jul 20153,072.003,074.003,035.003,040.00247,0002,999.60
20 Jul 20153,077.003,095.003,062.003,072.00174,4003,031.18
17 Jul 20153,029.003,067.003,009.003,067.00224,5003,026.25
16 Jul 20152,975.003,028.002,963.003,020.00158,7002,979.87
15 Jul 20152,937.002,960.002,935.002,956.00123,2002,916.72
14 Jul 20152,945.002,950.002,924.002,949.00203,1002,909.81
13 Jul 20152,986.002,987.002,927.002,942.00430,7002,902.91
10 Jul 20152,952.002,980.002,927.002,963.00265,0002,923.63
9 Jul 20152,845.002,945.002,826.002,904.00493,1002,865.41
8 Jul 20152,904.002,940.002,836.792,846.00479,0002,808.18
7 Jul 20152,912.002,965.002,884.002,891.00178,2002,852.58
6 Jul 20152,923.002,937.002,906.002,919.00185,8002,880.21
3 Jul 20152,935.002,963.002,929.002,949.00148,7002,909.81
2 Jul 20152,985.002,997.002,924.002,941.00270,3002,901.92
1 Jul 20152,949.003,014.002,937.002,994.00289,3002,954.22
30 Jun 20152,910.002,952.002,905.002,927.00291,1002,888.11
29 Jun 20152,950.002,979.002,926.002,931.00259,0002,892.05
26 Jun 20153,009.003,021.002,946.032,995.00409,6002,955.20
25 Jun 20152,964.003,028.002,956.003,010.00231,9002,970.00
24 Jun 20152,980.003,003.752,964.002,977.00281,6002,937.44
23 Jun 20152,973.002,998.002,967.002,974.00214,1002,934.48
22 Jun 20152,938.002,958.002,926.002,947.00266,7002,907.84
19 Jun 20152,867.002,915.002,848.002,901.00501,1002,862.45
18 Jun 20152,838.002,868.002,819.002,866.00111,2002,827.92
17 Jun 20152,874.002,934.532,853.002,855.00393,8002,817.06
16 Jun 20152,862.002,930.982,827.002,877.00243,2002,838.77
15 Jun 20152,877.002,885.002,859.002,860.00289,9002,822.00
12 Jun 20152,899.002,937.002,880.002,902.00166,2002,863.44
11 Jun 20152,887.002,982.332,873.002,918.00205,5002,879.23
10 Jun 20152,768.002,889.002,757.002,882.00467,5002,843.70
9 Jun 20152,810.002,820.002,764.002,766.00366,0002,729.25
8 Jun 20152,869.002,869.002,802.002,802.00321,4002,764.77
5 Jun 20152,938.002,938.002,859.002,862.00204,5002,823.97
4 Jun 20152,947.002,981.002,923.002,948.00317,1002,908.83
3 Jun 20152,977.002,986.002,948.002,952.00294,2002,912.77
2 Jun 20153,038.003,038.002,965.002,965.00173,4002,925.60
1 Jun 20153,010.003,029.002,995.523,017.00136,8002,976.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.