Skip to search.
 STI Up0.17%

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
2,596.00 Down 10.00(0.38%) 22 Jul 23:36 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 Jul 20162,613.002,613.002,579.002,596.00181,8002,596.00
21 Jul 20162,598.002,643.002,598.002,606.00463,4002,606.00
20 Jul 20162,616.002,621.002,590.002,607.00211,9002,607.00
19 Jul 20162,589.002,626.002,575.002,604.00330,5002,604.00
18 Jul 20162,558.002,598.002,558.002,582.00202,2002,582.00
15 Jul 20162,590.002,594.002,547.002,568.00298,6002,568.00
14 Jul 20162,610.002,613.002,537.002,585.00308,1002,585.00
13 Jul 20162,581.002,619.002,564.002,581.00308,2002,581.00
12 Jul 20162,564.002,610.002,546.002,596.00334,0002,596.00
11 Jul 20162,542.002,559.002,465.002,551.00376,3002,551.00
8 Jul 20162,436.002,522.002,402.002,493.00540,4002,493.00
7 Jul 20162,273.002,459.002,270.002,409.00785,1002,409.00
6 Jul 20162,279.002,318.002,187.002,230.00709,2002,230.00
5 Jul 20162,366.002,386.002,289.002,306.00480,8002,306.00
4 Jul 20162,411.002,414.212,337.002,338.00429,0002,338.00
1 Jul 20162,320.002,402.002,257.002,401.00573,9002,401.00
30 Jun 20162,304.002,307.002,239.542,300.00499,4002,300.00
29 Jun 20162,314.002,357.002,296.932,310.00859,3002,310.00
28 Jun 20162,206.002,300.002,164.002,287.001,037,1002,287.00
27 Jun 20162,398.002,422.002,125.002,164.00815,7002,164.00
24 Jun 20162,628.002,628.002,350.002,451.001,282,8002,451.00
23 Jun 20162,863.002,923.002,835.002,920.00252,0002,920.00
22 Jun 20162,796.002,870.002,767.002,846.00239,1002,846.00
21 Jun 20162,746.002,799.002,742.002,765.00269,3002,765.00
20 Jun 20162,700.002,769.002,695.002,766.00275,1002,766.00
17 Jun 20162,611.002,647.002,597.002,647.00467,5002,647.00
16 Jun 20162,594.002,640.002,560.002,585.00295,1002,585.00
15 Jun 20162,595.002,627.002,583.002,619.00477,9002,619.00
14 Jun 20162,648.002,665.002,588.002,590.00510,6002,590.00
13 Jun 20162,715.002,723.192,667.002,667.00226,9002,667.00
10 Jun 20162,817.002,817.002,719.002,731.00206,2002,731.00
9 Jun 20162,834.002,842.002,811.002,812.00139,9002,812.00
8 Jun 20162,853.002,863.002,827.002,843.00170,5002,843.00
7 Jun 20162,891.002,895.002,870.002,870.00200,2002,870.00
6 Jun 20162,856.002,880.002,842.002,878.00339,5002,878.00
3 Jun 20162,860.002,870.002,822.002,851.00196,1002,851.00
2 Jun 20162,864.002,877.002,839.002,849.00252,5002,849.00
1 Jun 20162,912.002,924.002,859.002,873.00251,9002,873.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.