Singapore Markets close in 6 hrs 54 mins

Provident Financial plc (PFG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,391.00-8.00 (-0.33%)
At close: 4:35PM BST
People also watch
IPF.LPAG.LSDR.LPFL.LRAT.L
DateOpenHighLowCloseAdj close*Volume
27 Jun 20172,393.002,394.002,364.002,382.982,382.9875,455
26 Jun 20172,417.002,427.002,356.002,395.942,395.94416,130
23 Jun 20172,433.002,473.302,417.002,440.002,440.00312,199
22 Jun 20172,365.002,492.232,331.002,447.002,447.00337,709
21 Jun 20172,382.002,494.002,306.002,361.002,361.00502,405
20 Jun 20172,859.002,894.002,857.002,865.002,865.0035,853
19 Jun 20172,877.002,910.002,853.562,855.002,855.00306,595
16 Jun 20172,901.002,931.002,850.392,854.002,854.00955,070
15 Jun 20172,972.002,972.002,879.002,900.002,900.00584,326
14 Jun 20172,957.002,987.002,957.002,973.002,973.00279,820
13 Jun 20172,937.002,964.002,931.002,954.002,954.00312,477
12 Jun 20172,965.002,978.002,922.002,928.002,928.00388,129
09 Jun 20172,979.002,988.002,938.002,980.002,980.001,445,025
08 Jun 20173,013.003,022.002,977.002,983.002,983.00303,795
07 Jun 20172,984.003,017.002,977.003,010.003,010.00453,873
06 Jun 20173,031.003,032.002,979.002,987.002,987.00336,324
05 Jun 20173,063.003,078.003,030.003,033.003,033.00199,642
02 Jun 20173,088.003,098.003,059.003,059.003,059.00205,862
01 Jun 20173,057.003,096.003,053.003,062.003,062.00342,431
31 May 20173,065.003,101.003,047.003,051.003,051.00587,039
30 May 20173,091.003,097.003,038.003,057.003,057.00274,214
26 May 20173,145.003,145.003,082.003,091.003,091.00247,981
25 May 20173,108.003,132.003,108.003,132.003,132.00175,390
24 May 20173,108.003,109.003,094.003,100.003,100.00260,469
23 May 20173,132.003,141.003,097.003,097.003,097.00226,025
22 May 20173,125.003,143.003,112.003,133.003,133.00205,453
19 May 20173,088.003,143.003,076.003,108.003,108.00325,439
18 May 20173,063.003,081.003,033.003,078.003,078.00306,615
18 May 201791.4 Dividend
17 May 20173,167.003,181.203,146.003,156.003,064.60297,035
16 May 20173,191.003,202.003,174.003,177.003,084.99261,658
15 May 20173,200.003,215.863,152.003,188.003,095.67385,646
12 May 20173,248.003,261.003,186.003,192.003,099.56494,419
11 May 20173,242.003,284.003,220.003,265.003,170.44509,520
10 May 20173,171.003,251.003,147.003,251.003,156.85548,872
09 May 20173,259.003,271.003,238.003,243.003,149.08194,964
08 May 20173,198.003,257.003,198.003,252.003,157.82264,260
05 May 20173,243.003,265.123,191.003,194.003,101.50260,809
04 May 20173,238.003,255.003,201.003,252.003,157.82230,030
03 May 20173,233.003,255.003,223.003,241.003,147.14296,011
02 May 20173,203.003,242.003,174.003,238.003,144.23315,633
28 Apr 20173,249.003,261.003,204.003,204.003,111.21350,136
27 Apr 20173,215.003,245.003,186.953,245.003,151.02246,011
26 Apr 20173,202.003,221.003,167.003,213.003,119.95309,634
25 Apr 20173,239.003,239.003,192.003,197.003,104.41289,720
24 Apr 20173,174.003,229.003,163.003,229.003,135.49370,257
21 Apr 20173,104.003,159.003,104.003,137.003,046.15347,790
20 Apr 20173,136.003,140.003,086.003,122.003,031.58245,000
19 Apr 20173,123.003,148.003,110.003,131.003,040.32299,681
18 Apr 20173,123.003,142.763,095.003,111.003,020.90428,121
13 Apr 20173,108.003,128.003,091.003,123.003,032.56526,798
12 Apr 20173,141.003,141.003,078.003,101.003,011.19428,769
11 Apr 20173,142.003,160.003,118.003,125.003,034.50479,339
10 Apr 20173,144.003,160.003,115.003,160.003,068.48343,522
07 Apr 20173,149.003,170.003,139.003,158.003,066.54271,855
06 Apr 20173,140.003,162.003,105.003,141.003,050.03313,438
05 Apr 20173,089.003,144.003,058.003,144.003,052.95529,754
04 Apr 20173,112.003,129.003,041.003,072.002,983.03482,299
03 Apr 20173,000.003,044.002,975.003,044.002,955.84516,614
31 Mar 20172,946.002,997.602,930.002,997.002,910.20524,150
30 Mar 20172,935.002,964.002,913.002,937.002,851.94261,003
29 Mar 20172,941.002,949.002,914.862,943.002,857.77455,963
28 Mar 20172,949.002,956.002,904.302,932.002,847.09234,821
27 Mar 20172,966.002,970.002,921.002,935.002,850.00315,452
24 Mar 20173,000.003,035.002,943.002,966.002,880.10458,141
23 Mar 20172,915.002,934.002,892.002,928.002,843.20254,514
22 Mar 20172,926.002,929.002,890.602,907.002,822.81302,215
21 Mar 20172,930.002,937.002,917.002,930.002,845.15326,533
20 Mar 20172,941.002,942.002,922.002,930.002,845.15220,590
17 Mar 20172,945.002,956.002,925.002,936.002,850.97516,808
16 Mar 20172,955.002,958.002,925.002,943.002,857.77833,097
15 Mar 20172,954.002,954.002,911.002,933.002,848.06194,034
14 Mar 20172,967.002,967.002,937.002,943.002,857.77168,966
13 Mar 20172,950.002,970.002,946.002,952.002,866.51171,524
10 Mar 20172,993.002,993.002,955.002,959.002,873.31181,643
09 Mar 20172,958.002,994.002,944.002,976.002,889.81291,768
08 Mar 20172,950.002,962.002,928.002,950.002,864.57294,213
07 Mar 20172,940.002,960.002,934.002,944.002,858.74202,258
06 Mar 20172,954.002,962.002,929.452,943.002,857.77202,555
03 Mar 20172,932.002,955.002,923.002,947.002,861.65584,008
02 Mar 20172,942.002,952.002,928.002,930.002,845.15431,712
01 Mar 20172,940.002,961.002,890.002,952.002,866.51433,118
28 Feb 20172,915.002,971.002,906.002,920.002,835.43554,811
27 Feb 20172,941.002,949.002,894.002,922.002,837.38279,294
24 Feb 20172,901.002,934.002,879.002,920.002,835.43563,898
23 Feb 20172,832.002,893.002,811.002,891.002,807.27389,100
22 Feb 20172,802.002,843.002,788.002,832.002,749.98392,704
21 Feb 20172,802.002,816.002,784.002,799.002,717.94171,066
20 Feb 20172,790.002,819.002,786.002,792.002,711.14130,775
17 Feb 20172,763.002,801.002,757.002,788.002,707.26199,729
16 Feb 20172,775.002,809.002,766.002,771.002,690.75124,145
15 Feb 20172,782.002,796.002,772.002,790.002,709.20163,065
14 Feb 20172,773.002,796.002,750.302,782.002,701.43220,647
13 Feb 20172,770.002,780.002,747.002,768.002,687.84166,978
10 Feb 20172,773.002,808.002,758.002,779.002,698.52214,722
09 Feb 20172,709.002,774.002,709.002,773.002,692.69247,811
08 Feb 20172,716.002,731.002,699.002,719.002,640.26231,242
07 Feb 20172,682.002,727.002,677.472,723.002,644.14295,867
06 Feb 20172,647.002,686.002,647.002,676.002,598.50186,217
03 Feb 20172,656.002,671.002,646.002,657.002,580.05369,195
*Close price adjusted for dividends and splits.
Loading more data...