PFG.L - Provident Financial plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Nov 2017916.00922.009.15912.50912.50168,778
17 Nov 2017899.00920.50883.00915.00915.001,467,374
16 Nov 2017868.50907.50865.50900.00900.00890,588
15 Nov 2017853.50872.50844.00869.00869.00831,096
14 Nov 2017851.50873.50792.00852.50852.501,356,937
13 Nov 2017865.00872.58839.50851.50851.50610,605
10 Nov 2017859.00875.50840.77865.50865.50788,591
09 Nov 2017884.00884.00845.50859.00859.00596,150
08 Nov 2017900.00915.00876.50881.00881.00717,268
07 Nov 2017913.00915.50888.50895.50895.50681,647
06 Nov 2017915.00916.00900.50915.00915.00455,834
03 Nov 2017913.50927.50894.50915.00915.00631,041
02 Nov 2017924.50929.00902.50918.00918.001,845,674
01 Nov 2017917.00939.50909.00921.50921.501,333,908
31 Oct 2017895.50940.00885.50931.50931.501,221,822
30 Oct 2017897.00920.00879.00898.50898.50834,833
27 Oct 2017891.00909.50884.00897.00897.00715,253
26 Oct 2017901.50901.50861.50884.00884.00969,247
26 Oct 201743.2 Dividend
25 Oct 2017890.00910.50883.00902.50859.301,006,989
24 Oct 2017927.50934.50883.50890.00847.401,399,566
23 Oct 2017931.00935.50903.50929.00884.53925,804
20 Oct 2017890.50940.00880.50935.00890.242,346,414
19 Oct 2017878.00891.00862.50891.00848.35815,249
18 Oct 2017901.00916.03866.00876.50834.541,372,316
17 Oct 2017927.00948.89887.00905.00861.683,057,481
16 Oct 2017889.00955.08873.95925.00880.722,410,511
13 Oct 2017850.00935.00834.50887.00844.548,830,954
12 Oct 2017794.50807.50772.00789.00751.232,112,124
11 Oct 2017817.50824.50752.50800.50762.186,085,392
10 Oct 2017907.50907.50834.50836.50796.462,424,214
09 Oct 2017848.00908.50840.50908.00864.542,163,361
06 Oct 2017863.00867.59850.00850.00809.311,120,668
05 Oct 2017853.00862.50844.50859.50818.361,139,348
04 Oct 2017907.50908.69847.50850.00809.311,736,410
03 Oct 2017843.00904.00840.00904.00860.731,248,215
02 Oct 2017827.00845.90812.00840.00799.79996,979
29 Sep 2017790.50830.50781.50830.50790.751,396,534
28 Sep 2017778.00791.00776.00789.50751.71822,895
27 Sep 2017769.50781.50748.46781.50744.09789,520
26 Sep 2017760.00772.50745.00771.50734.571,048,120
25 Sep 2017760.00768.32749.18759.00722.67953,718
22 Sep 2017762.50764.50739.00756.00719.811,609,820
21 Sep 2017755.00771.00751.00764.50727.911,019,290
20 Sep 2017736.50762.25736.50758.00721.721,092,527
19 Sep 2017749.00754.50720.50736.50701.251,470,142
18 Sep 2017795.00805.00748.00748.00712.202,239,910
15 Sep 2017826.50827.05791.50794.00755.996,828,477
14 Sep 2017835.00839.00794.25829.50789.791,729,617
13 Sep 2017836.00846.00822.75846.00805.501,538,512
12 Sep 2017828.00850.65819.50832.00792.171,624,430
11 Sep 2017801.00840.00776.82825.00785.511,754,938
08 Sep 2017795.00800.50769.50795.00756.951,594,958
07 Sep 2017796.50808.23786.50788.50750.761,555,206
06 Sep 2017796.50806.50771.50790.00752.182,097,925
05 Sep 2017850.50860.31779.50800.00761.712,187,789
04 Sep 2017874.50879.00853.50856.00815.03908,276
01 Sep 2017878.00878.00860.00872.00830.263,106,623
31 Aug 2017884.00888.35844.50883.00840.733,290,952
30 Aug 2017901.50911.50874.50892.00849.302,763,549
29 Aug 2017916.00974.00867.50906.50863.113,657,811
25 Aug 2017764.00925.00760.68916.00872.157,956,736
24 Aug 2017669.00806.96587.37748.00712.2010,342,269
23 Aug 2017597.50686.49540.00661.00629.3612,190,473
22 Aug 2017995.001,095.00426.60589.50561.2817,574,637
21 Aug 20171,836.001,849.001,742.001,745.001,661.47739,613
18 Aug 20171,885.001,888.001,841.001,852.001,763.35695,753
17 Aug 20171,914.001,921.801,887.001,889.001,798.58398,038
16 Aug 20171,892.001,931.001,881.061,915.001,823.33611,859
15 Aug 20171,959.001,967.001,859.001,882.001,791.91968,384
14 Aug 20171,980.001,980.001,937.001,956.001,862.37521,695
11 Aug 20172,022.002,023.001,974.001,976.001,881.41481,847
10 Aug 20172,033.002,048.002,007.002,023.001,926.16337,548
09 Aug 20172,035.002,042.822,013.002,024.001,927.12385,832
08 Aug 20172,067.002,072.002,032.002,035.001,937.59388,991
07 Aug 20172,098.002,110.282,060.002,070.001,970.92329,386
04 Aug 20172,096.002,111.002,068.002,100.001,999.48391,968
03 Aug 20172,118.002,128.002,070.002,093.001,992.81553,937
02 Aug 20172,098.002,150.222,079.002,112.002,010.90575,424
01 Aug 20172,064.002,111.902,064.002,089.001,989.01553,178
31 Jul 20172,078.002,113.002,059.002,062.001,963.30645,771
28 Jul 20172,080.002,095.002,055.502,086.001,986.15633,090
27 Jul 20172,148.002,156.002,082.002,090.001,989.96711,197
26 Jul 20172,176.002,194.002,138.002,143.002,040.42915,143
25 Jul 20172,347.002,371.672,156.002,163.002,059.461,342,263
24 Jul 20172,362.002,362.002,248.002,297.002,187.05840,550
21 Jul 20172,388.002,388.002,340.002,366.002,252.75351,787
20 Jul 20172,319.002,395.002,305.002,390.002,275.60603,022
19 Jul 20172,357.002,357.822,311.002,319.002,208.00338,549
18 Jul 20172,298.002,362.002,289.002,340.002,227.99587,740
17 Jul 20172,260.002,305.002,250.002,303.002,192.76626,091
14 Jul 20172,323.002,323.002,252.002,255.002,147.06493,043
13 Jul 20172,293.002,312.002,284.002,300.002,189.91559,771
12 Jul 20172,304.002,307.002,258.002,294.002,184.19547,040
11 Jul 20172,335.002,342.002,294.002,297.002,187.05414,108
10 Jul 20172,383.002,389.002,316.002,330.002,218.47439,745
07 Jul 20172,352.002,393.892,336.002,372.002,258.46450,926
06 Jul 20172,400.002,410.002,343.002,354.002,241.32662,205
05 Jul 20172,306.002,420.002,302.072,402.002,287.02624,191
04 Jul 20172,351.002,374.002,289.342,321.002,209.90926,298
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...