Skip to search.
 STI Down0.99%

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
3,006.73 Up 25.73(0.87%) 27 Aug 00:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Aug 20162,987.003,037.002,969.003,007.00296,4002,963.80
25 Aug 20162,943.002,981.002,934.002,981.00248,9002,938.17
24 Aug 20162,946.002,973.002,926.002,964.00208,3002,921.42
23 Aug 20162,912.002,960.002,905.002,952.00306,6002,909.59
22 Aug 20162,871.002,921.002,855.002,916.00249,8002,874.11
19 Aug 20162,870.002,874.002,832.462,862.00174,6002,820.88
18 Aug 20162,850.002,901.002,844.002,885.00207,3002,843.55
17 Aug 20162,849.002,850.002,826.002,834.00373,4002,793.29
16 Aug 20162,813.002,849.002,813.002,835.00195,9002,794.27
15 Aug 20162,849.002,861.702,823.002,834.00151,5002,793.29
12 Aug 20162,813.002,851.002,813.002,837.00103,8002,796.24
11 Aug 20162,822.002,826.002,785.002,826.00224,2002,785.40
10 Aug 20162,810.002,834.002,803.002,817.00209,6002,776.53
9 Aug 20162,809.002,832.002,794.002,825.00277,0002,784.42
8 Aug 20162,743.002,808.002,706.002,799.00213,3002,758.79
5 Aug 20162,703.002,748.002,697.002,745.00240,2002,705.56
4 Aug 20162,671.002,735.002,658.002,703.00248,1002,664.17
3 Aug 20162,698.002,707.002,651.002,662.00282,3002,623.76
2 Aug 20162,687.002,722.002,667.002,700.00262,0002,661.21
1 Aug 20162,731.002,731.002,671.002,686.00364,5002,647.41
29 Jul 20162,670.002,710.002,659.002,709.00409,4002,670.08
28 Jul 20162,718.002,735.002,671.002,672.00279,9002,633.61
27 Jul 20162,784.002,804.002,693.002,700.00301,8002,661.21
26 Jul 20162,650.002,814.002,590.002,748.001,104,9002,708.52
25 Jul 20162,596.002,604.002,579.002,600.00288,7002,562.65
22 Jul 20162,613.002,613.002,579.002,596.00181,8002,558.71
21 Jul 20162,598.002,643.002,598.002,606.00463,4002,568.56
20 Jul 20162,616.002,621.002,590.002,607.00211,9002,569.55
19 Jul 20162,589.002,626.002,575.002,604.00330,5002,566.59
18 Jul 20162,558.002,598.002,558.002,582.00202,2002,544.91
15 Jul 20162,590.002,594.002,547.002,568.00298,6002,531.11
14 Jul 20162,610.002,613.002,537.002,585.00308,1002,547.86
13 Jul 20162,581.002,619.002,564.002,581.00308,2002,543.92
12 Jul 20162,564.002,610.002,546.002,596.00334,0002,558.71
11 Jul 20162,542.002,559.002,465.002,551.00376,3002,514.35
8 Jul 20162,436.002,522.002,402.002,493.00540,4002,457.18
7 Jul 20162,273.002,459.002,270.002,409.00785,1002,374.39
6 Jul 20162,279.002,318.002,187.002,230.00709,2002,197.96
5 Jul 20162,366.002,386.002,289.002,306.00480,8002,272.87
4 Jul 20162,411.002,414.212,337.002,338.00429,0002,304.41
1 Jul 20162,320.002,402.002,257.002,401.00573,9002,366.51
30 Jun 20162,304.002,307.002,239.542,300.00499,4002,266.96
29 Jun 20162,314.002,357.002,296.932,310.00859,3002,276.81
28 Jun 20162,206.002,300.002,164.002,287.001,037,1002,254.14
27 Jun 20162,398.002,422.002,125.002,164.00815,7002,132.91
24 Jun 20162,628.002,628.002,350.002,451.001,282,8002,415.79
23 Jun 20162,863.002,923.002,835.002,920.00252,0002,878.05
22 Jun 20162,796.002,870.002,767.002,846.00239,1002,805.11
21 Jun 20162,746.002,799.002,742.002,765.00269,3002,725.28
20 Jun 20162,700.002,769.002,695.002,766.00275,1002,726.26
17 Jun 20162,611.002,647.002,597.002,647.00467,5002,608.97
16 Jun 20162,594.002,640.002,560.002,585.00295,1002,547.86
15 Jun 20162,595.002,627.002,583.002,619.00477,9002,581.37
14 Jun 20162,648.002,665.002,588.002,590.00510,6002,552.79
13 Jun 20162,715.002,723.192,667.002,667.00226,9002,628.69
10 Jun 20162,817.002,817.002,719.002,731.00206,2002,691.77
9 Jun 20162,834.002,842.002,811.002,812.00139,9002,771.60
8 Jun 20162,853.002,863.002,827.002,843.00170,5002,802.16
7 Jun 20162,891.002,895.002,870.002,870.00200,2002,828.77
6 Jun 20162,856.002,880.002,842.002,878.00339,5002,836.65
3 Jun 20162,860.002,870.002,822.002,851.00196,1002,810.04
2 Jun 20162,864.002,877.002,839.002,849.00252,5002,808.07
1 Jun 20162,912.002,924.002,859.002,873.00251,9002,831.73
31 May 20162,845.002,912.002,845.002,912.00535,7002,870.17
30 May 20162,914.002,914.002,914.002,914.0002,872.14
27 May 20162,887.002,916.002,884.002,914.00240,0002,872.14
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.