Provident Financial (PFG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Provident Financial

Date Open High Low Close* Volume
21/10/2016 2,192.15p 2,209.71p 2,192.15p 2,198.73p 391508
20/10/2016 2,192.15p 2,211.90p 2,171.66p 2,203.85p 458662
19/10/2016 2,212.63p 2,221.44p 2,175.32p 2,186.29p 373196
18/10/2016 2,189.95p 2,212.63p 2,186.67p 2,208.24p 562069
17/10/2016 2,230.93p 2,267.51p 2,185.93p 2,189.95p 721117
14/10/2016 2,254.34p 2,276.82p 2,200.19p 2,221.41p 737168
13/10/2016 2,282.14p 2,294.58p 2,241.90p 2,252.88p 490903
12/10/2016 2,285.07p 2,289.46p 2,266.93p 2,272.63p 559628
11/10/2016 2,315.07p 2,315.07p 2,281.41p 2,282.88p 460630
10/10/2016 2,351.65p 2,353.85p 2,306.29p 2,310.68p 428524
07/10/2016 2,409.46p 2,411.25p 2,326.78p 2,334.09p 703372
06/10/2016 2,388.24p 2,424.02p 2,387.51p 2,396.29p 510237
05/10/2016 2,413.12p 2,461.41p 2,366.29p 2,384.58p 805217
04/10/2016 2,274.83p 2,489.41p 2,274.83p 2,429.21p 1351680
03/10/2016 2,206.78p 2,279.47p 2,206.78p 2,277.02p 426526
30/09/2016 2,158.49p 2,222.15p 2,135.81p 2,219.22p 708199
29/09/2016 2,165.07p 2,187.76p 2,148.24p 2,187.76p 298727
28/09/2016 2,110.93p 2,154.10p 2,110.93p 2,143.85p 238893
27/09/2016 2,135.07p 2,135.07p 2,069.95p 2,106.54p 430199
26/09/2016 2,170.20p 2,170.20p 2,104.34p 2,109.47p 394001
23/09/2016 2,204.58p 2,204.58p 2,158.22p 2,170.93p 406655
22/09/2016 2,192.15p 2,219.95p 2,192.15p 2,203.85p 181292
21/09/2016 2,193.61p 2,201.66p 2,177.51p 2,183.37p 330206
20/09/2016 2,177.51p 2,193.61p 2,165.81p 2,165.81p 330227
19/09/2016 2,179.71p 2,190.68p 2,151.17p 2,187.02p 246455
16/09/2016 2,121.17p 2,168.00p 2,116.05p 2,168.00p 954250
15/09/2016 2,110.93p 2,133.61p 2,089.71p 2,129.22p 340776
14/09/2016 2,137.27p 2,148.24p 2,123.37p 2,123.37p 304030
13/09/2016 2,177.51p 2,191.41p 2,119.71p 2,126.29p 615365
12/09/2016 2,185.56p 2,193.61p 2,139.46p 2,177.51p 528015
09/09/2016 2,228.00p 2,235.91p 2,203.85p 2,223.61p 339069
08/09/2016 2,184.10p 2,235.32p 2,178.24p 2,227.27p 315872
07/09/2016 2,192.15p 2,192.15p 2,143.85p 2,164.34p 293711
06/09/2016 2,213.36p 2,218.49p 2,170.93p 2,186.29p 388579
05/09/2016 2,279.95p 2,279.95p 2,202.39p 2,215.56p 331471
02/09/2016 2,251.41p 2,285.07p 2,201.66p 2,268.24p 643836
01/09/2016 2,196.54p 2,266.05p 2,196.54p 2,240.44p 479042
31/08/2016 2,179.71p 2,206.05p 2,178.98p 2,199.46p 569702
30/08/2016 2,191.41p 2,217.02p 2,186.29p 2,186.29p 380996
26/08/2016 2,185.56p 2,222.15p 2,172.39p 2,200.19p 405119
25/08/2016 2,153.37p 2,181.17p 2,146.78p 2,181.17p 340279
24/08/2016 2,155.56p 2,175.32p 2,140.93p 2,168.73p 284738
23/08/2016 2,130.68p 2,165.81p 2,125.56p 2,159.95p 419124
22/08/2016 2,100.68p 2,137.27p 2,088.98p 2,133.61p 341525
19/08/2016 2,099.95p 2,102.88p 2,072.49p 2,094.10p 238635
18/08/2016 2,085.32p 2,122.64p 2,080.93p 2,110.93p 283345
17/08/2016 2,084.59p 2,085.32p 2,067.76p 2,073.61p 510329
16/08/2016 2,058.25p 2,084.59p 2,058.25p 2,074.34p 267855
15/08/2016 2,084.59p 2,093.88p 2,065.56p 2,073.61p 207186
12/08/2016 2,058.25p 2,086.05p 2,058.25p 2,075.81p 141866
11/08/2016 2,064.83p 2,067.76p 2,037.76p 2,067.76p 306546
10/08/2016 2,056.05p 2,073.61p 2,050.93p 2,061.17p 286494
09/08/2016 2,055.32p 2,072.15p 2,044.34p 2,067.03p 378575
08/08/2016 2,007.03p 2,054.59p 1,979.96p 2,048.00p 291589
05/08/2016 1,977.76p 2,010.69p 1,973.37p 2,008.49p 328371
04/08/2016 1,954.35p 2,001.17p 1,944.83p 1,977.76p 339130
03/08/2016 1,974.10p 1,980.69p 1,939.71p 1,947.76p 385860
02/08/2016 1,966.05p 1,991.66p 1,951.42p 1,975.57p 358192
01/08/2016 1,998.25p 1,998.25p 1,954.35p 1,965.32p 498187
29/07/2016 1,953.61p 1,982.88p 1,945.57p 1,982.15p 559605
28/07/2016 1,988.74p 2,001.17p 1,954.35p 1,955.08p 382670
27/07/2016 2,037.03p 2,051.66p 1,970.44p 1,975.57p 412579
26/07/2016 1,938.98p 2,058.98p 1,895.08p 2,010.69p 1510069
25/07/2016 1,899.47p 1,905.32p 1,887.03p 1,902.40p 394653
22/07/2016 1,911.91p 1,911.91p 1,887.03p 1,899.47p 248485
21/07/2016 1,900.93p 1,933.86p 1,900.93p 1,906.79p 633333
20/07/2016 1,914.10p 1,917.76p 1,895.08p 1,907.52p 289712
19/07/2016 1,894.35p 1,921.42p 1,884.10p 1,905.32p 451790
18/07/2016 1,871.67p 1,900.93p 1,871.67p 1,889.23p 276450
15/07/2016 1,895.08p 1,898.01p 1,863.62p 1,878.98p 408123
14/07/2016 1,909.71p 1,911.91p 1,856.30p 1,891.42p 421175
13/07/2016 1,888.49p 1,916.30p 1,876.06p 1,888.49p 421284
12/07/2016 1,876.06p 1,909.71p 1,862.89p 1,899.47p 456523
11/07/2016 1,859.96p 1,872.40p 1,803.62p 1,866.54p 514367
08/07/2016 1,782.40p 1,845.32p 1,757.52p 1,824.11p 738629
07/07/2016 1,663.13p 1,799.23p 1,660.94p 1,762.64p 1073056
06/07/2016 1,667.52p 1,696.06p 1,600.21p 1,631.67p 969299
05/07/2016 1,731.18p 1,745.81p 1,674.84p 1,687.28p 657131
04/07/2016 1,764.11p 1,766.45p 1,709.96p 1,710.69p 586407
01/07/2016 1,697.52p 1,757.52p 1,651.43p 1,756.79p 784368
30/06/2016 1,685.82p 1,688.01p 1,638.65p 1,682.89p 682531
29/06/2016 1,693.13p 1,724.60p 1,680.64p 1,690.21p 1045765
28/06/2016 1,614.11p 1,682.89p 1,583.38p 1,673.38p 1417516
27/06/2016 1,754.59p 1,772.16p 1,554.84p 1,583.38p 1114941
24/06/2016 1,922.88p 1,922.88p 1,719.47p 1,793.37p 1753283
23/06/2016 2,094.83p 2,138.73p 2,074.34p 2,136.54p 344432
22/06/2016 2,045.81p 2,099.95p 2,024.59p 2,082.39p 326787
21/06/2016 2,009.22p 2,048.00p 2,006.30p 2,023.13p 368146
20/06/2016 1,975.57p 2,026.05p 1,971.91p 2,023.86p 375981
17/06/2016 1,910.45p 1,936.79p 1,900.20p 1,936.79p 638980
16/06/2016 1,898.01p 1,931.66p 1,873.13p 1,891.42p 403415
15/06/2016 1,898.74p 1,922.15p 1,889.96p 1,916.30p 653276
14/06/2016 1,937.52p 1,949.96p 1,893.62p 1,895.08p 697960
13/06/2016 1,986.54p 1,992.53p 1,951.42p 1,951.42p 310124
10/06/2016 2,061.17p 2,061.17p 1,989.47p 1,998.25p 281857
09/06/2016 2,073.61p 2,079.47p 2,056.78p 2,057.51p 191232
08/06/2016 2,087.51p 2,094.83p 2,068.49p 2,080.20p 233096
07/06/2016 2,115.32p 2,118.25p 2,099.95p 2,099.95p 273728
06/06/2016 2,089.71p 2,107.27p 2,079.47p 2,105.81p 464042
03/06/2016 2,092.64p 2,099.95p 2,064.83p 2,086.05p 268138
02/06/2016 2,095.56p 2,105.07p 2,077.27p 2,084.59p 345226
01/06/2016 2,130.68p 2,139.46p 2,091.90p 2,102.15p 344375
31/05/2016 2,081.66p 2,130.68p 2,081.66p 2,130.68p 732159
27/05/2016 2,112.39p 2,133.61p 2,110.20p 2,132.15p 328066
26/05/2016 2,131.42p 2,137.27p 2,111.66p 2,119.71p 261422
25/05/2016 2,159.22p 2,163.61p 2,126.29p 2,138.00p 257289
24/05/2016 2,085.32p 2,159.22p 2,064.83p 2,137.27p 329761
23/05/2016 2,090.44p 2,109.47p 2,078.00p 2,091.90p 368719
20/05/2016 2,053.12p 2,086.05p 2,040.69p 2,086.05p 417894
19/05/2016 2,043.61p 2,090.09p 2,018.74p 2,039.22p 533851
18/05/2016 2,064.10p 2,099.95p 2,050.20p 2,099.95p 441771
17/05/2016 2,040.69p 2,081.66p 2,035.99p 2,081.66p 469727
16/05/2016 2,058.25p 2,067.76p 2,034.10p 2,037.03p 304391
13/05/2016 2,033.37p 2,075.81p 2,017.27p 2,075.81p 526670
12/05/2016 2,023.13p 2,051.48p 1,997.15p 2,037.03p 906534
11/05/2016 2,064.83p 2,068.49p 2,026.05p 2,035.56p 507332
10/05/2016 2,085.32p 2,097.03p 2,069.22p 2,070.69p 398992
09/05/2016 2,091.90p 2,098.49p 2,063.37p 2,077.27p 502179
06/05/2016 2,094.83p 2,110.20p 2,072.15p 2,076.54p 561650
05/05/2016 2,136.54p 2,151.17p 2,078.73p 2,102.88p 748901
04/05/2016 2,127.76p 2,160.68p 2,127.76p 2,152.63p 302666
03/05/2016 2,151.90p 2,162.15p 2,106.54p 2,139.46p 384403
29/04/2016 2,116.78p 2,149.71p 2,113.85p 2,132.15p 345322
28/04/2016 2,151.90p 2,159.22p 2,098.49p 2,135.07p 327278
27/04/2016 2,158.49p 2,169.46p 2,125.56p 2,169.46p 357339
26/04/2016 2,156.29p 2,165.81p 2,146.05p 2,159.95p 194758
25/04/2016 2,164.34p 2,169.46p 2,148.98p 2,155.56p 219911
22/04/2016 2,187.76p 2,201.66p 2,159.95p 2,160.68p 234849
21/04/2016 2,182.63p 2,203.85p 2,165.81p 2,198.00p 272632
20/04/2016 2,201.66p 2,206.78p 2,142.39p 2,184.83p 423725
19/04/2016 2,230.93p 2,252.88p 2,205.32p 2,208.98p 299169
18/04/2016 2,241.17p 2,253.61p 2,216.29p 2,231.66p 352183
15/04/2016 2,238.97p 2,258.00p 2,232.39p 2,258.00p 379194
14/04/2016 2,258.73p 2,266.05p 2,236.78p 2,238.97p 331721
13/04/2016 2,200.93p 2,259.46p 2,197.27p 2,250.68p 419800
12/04/2016 2,159.22p 2,191.41p 2,129.22p 2,186.29p 318245
11/04/2016 2,146.78p 2,170.93p 2,140.20p 2,147.51p 275258
08/04/2016 2,138.00p 2,162.15p 2,131.42p 2,155.56p 336106
07/04/2016 2,187.76p 2,206.05p 2,131.42p 2,133.61p 312580
06/04/2016 2,156.29p 2,189.95p 2,155.56p 2,184.83p 280882
05/04/2016 2,162.15p 2,188.49p 2,143.12p 2,150.44p 458446
04/04/2016 2,162.88p 2,198.73p 2,158.49p 2,171.66p 285381
01/04/2016 2,162.15p 2,170.93p 2,140.20p 2,170.20p 270301
31/03/2016 2,162.15p 2,176.05p 2,150.44p 2,169.46p 342814
30/03/2016 2,181.17p 2,192.15p 2,157.76p 2,165.07p 261481
29/03/2016 2,172.39p 2,178.24p 2,141.66p 2,158.49p 312621
24/03/2016 2,187.76p 2,189.95p 2,162.88p 2,164.34p 375752
23/03/2016 2,207.51p 2,224.34p 2,192.15p 2,203.85p 313161
22/03/2016 2,162.88p 2,220.68p 2,134.34p 2,214.10p 513731
21/03/2016 2,158.49p 2,174.59p 2,134.34p 2,166.54p 484032
18/03/2016 2,132.15p 2,206.05p 2,124.83p 2,176.05p 3997345
17/03/2016 2,159.95p 2,181.17p 2,114.59p 2,124.83p 589467
16/03/2016 2,192.88p 2,192.88p 2,148.24p 2,155.56p 413312
15/03/2016 2,189.22p 2,204.58p 2,188.49p 2,188.49p 481654
14/03/2016 2,268.24p 2,274.10p 2,182.63p 2,195.07p 604431
11/03/2016 2,257.27p 2,272.63p 2,249.95p 2,263.85p 209382
10/03/2016 2,262.39p 2,292.49p 2,231.66p 2,233.12p 958380
09/03/2016 2,282.88p 2,282.88p 2,249.22p 2,255.80p 576450
08/03/2016 2,326.78p 2,330.44p 2,250.68p 2,269.71p 579191
07/03/2016 2,375.80p 2,392.63p 2,332.63p 2,339.95p 380170
04/03/2016 2,391.17p 2,401.41p 2,366.98p 2,385.31p 715008
03/03/2016 2,397.75p 2,410.19p 2,372.87p 2,387.51p 366316
02/03/2016 2,443.85p 2,466.53p 2,376.53p 2,403.60p 428852
01/03/2016 2,369.95p 2,455.55p 2,369.95p 2,435.07p 447976
29/02/2016 2,343.61p 2,386.83p 2,334.46p 2,377.26p 581560
26/02/2016 2,386.78p 2,394.09p 2,353.85p 2,361.90p 375302
25/02/2016 2,379.46p 2,393.36p 2,343.61p 2,363.36p 567296
24/02/2016 2,391.17p 2,396.29p 2,357.51p 2,359.70p 1045661
23/02/2016 2,390.43p 2,456.29p 2,359.70p 2,390.43p 498201
22/02/2016 2,384.58p 2,405.07p 2,328.97p 2,340.68p 247767
19/02/2016 2,313.61p 2,391.17p 2,305.56p 2,356.04p 442224
18/02/2016 2,332.63p 2,348.73p 2,297.51p 2,322.39p 416479
17/02/2016 2,266.78p 2,329.70p 2,266.78p 2,329.70p 395022
16/02/2016 2,281.41p 2,295.31p 2,252.14p 2,262.39p 534268
15/02/2016 2,248.49p 2,290.19p 2,247.02p 2,273.36p 457000
12/02/2016 2,114.59p 2,208.98p 2,097.03p 2,208.98p 814578
11/02/2016 2,087.51p 2,087.51p 2,027.52p 2,055.32p 485493
10/02/2016 2,046.54p 2,125.56p 2,046.54p 2,088.98p 435636
09/02/2016 2,023.86p 2,056.05p 2,007.03p 2,043.61p 528170
08/02/2016 2,109.47p 2,109.47p 2,000.11p 2,015.08p 611008
05/02/2016 2,143.12p 2,173.85p 2,093.37p 2,093.37p 466417
04/02/2016 2,118.25p 2,148.24p 2,096.29p 2,148.24p 428558
03/02/2016 2,132.15p 2,148.24p 2,078.00p 2,089.71p 410470
02/02/2016 2,158.49p 2,173.12p 2,139.46p 2,141.66p 376917
01/02/2016 2,140.20p 2,170.93p 2,127.76p 2,170.20p 464562
29/01/2016 2,087.51p 2,149.71p 2,080.20p 2,149.71p 673931
28/01/2016 2,088.25p 2,109.47p 2,054.59p 2,067.76p 394154
27/01/2016 2,082.39p 2,101.42p 2,076.54p 2,101.42p 493445
26/01/2016 2,109.47p 2,124.83p 2,077.27p 2,086.05p 465917
25/01/2016 2,121.90p 2,138.00p 2,112.39p 2,134.34p 334255
22/01/2016 2,113.12p 2,121.90p 2,101.42p 2,117.51p 352553
21/01/2016 2,096.29p 2,115.32p 2,067.76p 2,086.05p 640445
20/01/2016 2,114.59p 2,127.03p 2,078.73p 2,089.71p 513811
19/01/2016 2,150.44p 2,164.34p 2,138.73p 2,145.32p 462322
18/01/2016 2,168.00p 2,202.39p 2,118.25p 2,124.10p 526990
15/01/2016 2,233.85p 2,247.75p 2,157.02p 2,173.85p 730066
14/01/2016 2,301.17p 2,367.75p 2,228.00p 2,233.12p 529959
13/01/2016 2,391.17p 2,405.07p 2,307.02p 2,312.14p 716667
12/01/2016 2,345.07p 2,383.85p 2,326.78p 2,362.63p 526579
11/01/2016 2,315.07p 2,361.90p 2,294.58p 2,341.41p 495676

*Close Price adjusted for both dividends and splits