Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/11/2012 991.44p 1,002.42p 980.47p 980.47p 328085
06/11/2012 999.49p 1,003.15p 983.39p 987.05p 320866
05/11/2012 992.90p 1,006.81p 985.59p 997.29p 210355
02/11/2012 1,011.93p 1,017.78p 1,003.88p 1,004.61p 200802
01/11/2012 1,003.88p 1,012.66p 996.56p 1,009.73p 292499
31/10/2012 1,009.00p 1,014.12p 1,001.68p 1,003.88p 267543
30/10/2012 1,024.37p 1,041.20p 1,004.76p 1,027.29p 893466
29/10/2012 1,022.17p 1,038.27p 1,022.17p 1,034.61p 132638
26/10/2012 1,049.24p 1,049.24p 1,029.49p 1,035.34p 220510
25/10/2012 1,019.25p 1,046.32p 1,019.25p 1,044.12p 223664
24/10/2012 1,025.83p 1,029.49p 1,017.05p 1,020.71p 220702
23/10/2012 1,046.32p 1,046.32p 1,022.17p 1,022.17p 147919
22/10/2012 1,036.81p 1,057.29p 1,027.29p 1,041.20p 308365
19/10/2012 1,060.95p 1,068.27p 1,036.07p 1,049.24p 314193
18/10/2012 1,039.00p 1,049.35p 1,033.88p 1,049.24p 143826
17/10/2012 1,040.46p 1,044.85p 1,031.68p 1,040.46p 207720
16/10/2012 1,025.83p 1,041.93p 1,017.78p 1,039.00p 227740
15/10/2012 1,013.39p 1,022.17p 1,009.73p 1,021.44p 225676
12/10/2012 1,008.27p 1,025.10p 1,006.81p 1,014.12p 293077
11/10/2012 1,011.20p 1,022.17p 1,009.73p 1,011.20p 195108
10/10/2012 1,012.66p 1,023.64p 1,006.81p 1,013.39p 153636
09/10/2012 1,036.07p 1,036.07p 1,010.47p 1,012.66p 152903
08/10/2012 1,031.68p 1,041.20p 1,025.83p 1,031.68p 217824
05/10/2012 1,017.05p 1,039.00p 1,015.38p 1,034.61p 287926
04/10/2012 1,013.39p 1,027.29p 1,009.73p 1,017.05p 99292
03/10/2012 992.17p 1,014.86p 992.17p 1,009.73p 169785
02/10/2012 987.05p 1,000.95p 987.05p 1,000.95p 224134
01/10/2012 981.93p 1,003.88p 981.93p 991.44p 389542
28/09/2012 1,009.00p 1,009.00p 992.90p 1,004.61p 223156
27/09/2012 1,013.39p 1,013.39p 998.76p 1,006.08p 126552
26/09/2012 1,010.47p 1,017.78p 993.64p 998.76p 285857
25/09/2012 1,018.51p 1,020.71p 1,007.54p 1,019.98p 159200
24/09/2012 1,020.71p 1,022.17p 1,013.39p 1,018.51p 87817
21/09/2012 1,028.03p 1,031.68p 1,015.59p 1,017.78p 356805
20/09/2012 1,013.39p 1,027.29p 1,010.47p 1,023.64p 131683
19/09/2012 1,006.08p 1,019.25p 998.76p 1,017.05p 259551
18/09/2012 1,004.61p 1,020.71p 1,000.95p 1,002.42p 469812
17/09/2012 1,037.54p 1,037.54p 1,007.54p 1,009.00p 252888
14/09/2012 1,019.98p 1,042.66p 1,018.32p 1,030.22p 249854
13/09/2012 992.90p 1,008.27p 989.98p 1,006.81p 137957
12/09/2012 1,000.22p 1,009.73p 993.64p 995.10p 225677
11/09/2012 992.90p 1,003.15p 988.51p 998.76p 225259
10/09/2012 983.39p 1,001.79p 975.34p 1,001.68p 237242
07/09/2012 985.59p 991.44p 967.30p 981.20p 170450
06/09/2012 962.91p 981.20p 961.44p 981.20p 167966
05/09/2012 953.39p 964.37p 946.81p 964.37p 128545
04/09/2012 969.49p 969.49p 951.93p 956.32p 79290
03/09/2012 963.64p 970.95p 956.32p 966.56p 123712
31/08/2012 957.78p 973.88p 952.66p 965.83p 214666
30/08/2012 951.93p 959.98p 950.47p 958.52p 166581
29/08/2012 970.22p 972.42p 951.93p 956.32p 148086
28/08/2012 967.30p 968.76p 946.81p 955.59p 146129
24/08/2012 963.64p 963.64p 952.66p 958.52p 63636
23/08/2012 960.71p 960.71p 951.20p 954.12p 167423
22/08/2012 974.61p 979.73p 954.12p 955.59p 133150
21/08/2012 969.49p 984.12p 965.10p 979.00p 269421
20/08/2012 965.83p 980.47p 962.19p 969.49p 163553
17/08/2012 957.78p 972.42p 957.78p 963.64p 131802
16/08/2012 964.37p 968.76p 954.86p 958.52p 183146
15/08/2012 960.71p 970.95p 959.50p 962.17p 267986
14/08/2012 951.20p 965.83p 951.20p 959.25p 199579
13/08/2012 936.56p 954.86p 935.64p 951.20p 660742
10/08/2012 939.49p 942.16p 929.25p 939.49p 137301
09/08/2012 938.03p 943.15p 934.53p 939.49p 172520
08/08/2012 944.61p 944.61p 935.83p 936.56p 313083
07/08/2012 958.52p 961.44p 930.71p 943.88p 217640
06/08/2012 959.25p 965.83p 954.12p 955.59p 103131
03/08/2012 940.95p 958.52p 940.22p 958.52p 147027
02/08/2012 948.27p 956.32p 937.30p 937.30p 144756
01/08/2012 940.95p 951.93p 938.76p 946.81p 157815
31/07/2012 951.20p 957.05p 940.95p 940.95p 215322
30/07/2012 957.05p 962.17p 943.88p 943.88p 167420
27/07/2012 958.52p 961.44p 948.27p 954.12p 477923
26/07/2012 940.22p 951.93p 932.91p 951.20p 642883
25/07/2012 929.25p 957.78p 929.25p 940.95p 585314
24/07/2012 872.18p 964.37p 872.18p 949.00p 1629633
23/07/2012 886.08p 890.56p 858.27p 858.27p 196310
20/07/2012 915.35p 915.35p 886.81p 892.66p 233231
19/07/2012 880.96p 903.00p 878.03p 902.91p 235539
18/07/2012 880.22p 887.54p 872.91p 877.30p 213253
17/07/2012 890.47p 890.47p 874.37p 881.69p 204549
16/07/2012 888.27p 906.57p 882.42p 887.54p 252689
13/07/2012 875.83p 892.66p 875.83p 891.20p 258269
12/07/2012 877.30p 878.03p 867.05p 876.57p 249176
11/07/2012 862.66p 878.03p 850.96p 877.30p 543792
10/07/2012 867.79p 878.03p 862.66p 863.40p 475812
09/07/2012 880.96p 884.61p 862.66p 864.86p 585687
06/07/2012 899.25p 899.25p 869.98p 877.30p 283786
05/07/2012 903.64p 903.64p 878.03p 880.22p 332107
04/07/2012 904.37p 906.02p 897.78p 902.91p 58541
03/07/2012 902.91p 911.69p 899.98p 904.37p 206710
02/07/2012 891.93p 905.10p 886.81p 902.91p 189264
29/06/2012 888.27p 896.32p 884.61p 889.00p 163502
28/06/2012 881.69p 886.81p 872.18p 876.57p 151306
27/06/2012 874.37p 880.22p 872.18p 878.76p 176941
26/06/2012 874.37p 880.22p 869.98p 874.37p 160145
25/06/2012 869.98p 879.49p 861.20p 871.44p 287265
22/06/2012 869.25p 878.54p 863.40p 870.71p 284705
21/06/2012 874.37p 876.57p 867.79p 876.57p 292897
20/06/2012 861.93p 875.37p 850.96p 875.10p 301954
19/06/2012 840.71p 861.20p 840.71p 856.08p 202612
18/06/2012 851.69p 851.69p 833.40p 841.44p 247074
15/06/2012 831.93p 840.71p 826.08p 837.79p 845584
14/06/2012 818.03p 829.01p 815.84p 829.01p 172305
13/06/2012 815.10p 820.96p 807.79p 819.49p 208092
12/06/2012 823.15p 824.08p 805.59p 809.25p 188071
11/06/2012 826.08p 831.20p 818.03p 818.76p 329090
08/06/2012 804.86p 814.37p 799.74p 809.25p 401584
07/06/2012 815.10p 821.69p 800.47p 803.40p 532066
06/06/2012 802.66p 815.10p 796.81p 807.79p 495555
01/06/2012 792.42p 798.27p 788.76p 790.23p 241681
31/05/2012 799.74p 804.13p 788.76p 797.54p 400944
30/05/2012 801.93p 801.93p 792.42p 793.88p 287757
29/05/2012 799.74p 802.80p 796.08p 802.66p 185849
28/05/2012 803.40p 804.13p 793.15p 801.20p 169692
25/05/2012 784.37p 793.15p 778.52p 788.76p 227625
24/05/2012 784.37p 788.03p 779.98p 782.91p 503495
23/05/2012 788.03p 790.96p 782.18p 782.18p 274653
22/05/2012 793.15p 799.01p 782.18p 793.88p 276543
21/05/2012 794.62p 796.08p 782.18p 782.91p 213471
18/05/2012 790.96p 806.32p 779.98p 793.15p 325745
17/05/2012 815.10p 815.84p 790.23p 793.15p 252404
16/05/2012 810.71p 823.15p 801.20p 808.52p 350972
15/05/2012 851.69p 854.62p 842.18p 848.76p 673466
14/05/2012 849.49p 850.22p 839.25p 850.22p 240037
11/05/2012 852.42p 853.24p 839.25p 853.15p 235826
10/05/2012 845.10p 853.15p 840.75p 852.42p 706677
09/05/2012 855.35p 856.81p 834.13p 841.44p 405525
08/05/2012 877.30p 877.30p 847.30p 850.96p 385708
04/05/2012 880.96p 882.42p 867.05p 877.30p 480326
03/05/2012 879.49p 885.35p 870.71p 880.96p 349846
02/05/2012 863.40p 881.69p 856.08p 878.03p 903350
01/05/2012 843.64p 859.74p 843.64p 854.62p 86922
30/04/2012 850.96p 866.32p 844.37p 845.83p 284762
27/04/2012 839.25p 854.62p 831.44p 846.57p 241811
26/04/2012 823.88p 845.83p 820.23p 842.18p 201239
25/04/2012 835.59p 839.98p 817.30p 819.49p 186659
24/04/2012 834.13p 842.18p 828.27p 832.66p 270851
23/04/2012 852.42p 854.62p 825.35p 829.74p 315975
20/04/2012 843.64p 856.08p 838.52p 855.35p 181761
19/04/2012 850.22p 850.22p 834.86p 840.71p 334745
18/04/2012 846.57p 851.69p 835.59p 841.44p 305577
17/04/2012 829.01p 849.49p 828.27p 844.37p 328766
16/04/2012 832.66p 836.10p 818.76p 826.08p 494452
13/04/2012 839.25p 850.22p 835.59p 835.59p 399766
12/04/2012 837.05p 846.57p 828.27p 839.98p 299238
11/04/2012 830.47p 845.10p 830.47p 834.86p 348236
10/04/2012 830.47p 839.98p 825.35p 828.27p 232416
05/04/2012 831.20p 839.25p 827.76p 834.86p 170576
04/04/2012 851.69p 851.69p 826.81p 830.47p 430596
03/04/2012 850.96p 859.74p 850.96p 856.81p 218970
02/04/2012 838.52p 852.42p 831.93p 852.42p 265577
30/03/2012 836.32p 842.18p 830.47p 838.52p 351017
29/03/2012 853.88p 855.40p 828.27p 831.93p 298168
28/03/2012 864.13p 868.52p 851.69p 856.81p 658177
27/03/2012 862.66p 869.25p 859.01p 864.13p 461180
26/03/2012 854.62p 859.74p 848.03p 858.27p 168137
23/03/2012 847.30p 856.81p 843.64p 850.22p 279360
22/03/2012 848.76p 853.15p 843.64p 845.10p 416185
21/03/2012 855.35p 859.74p 846.57p 852.42p 378213
20/03/2012 848.03p 854.62p 839.25p 850.96p 371012
19/03/2012 839.98p 853.15p 831.20p 848.76p 688103
16/03/2012 840.71p 853.88p 838.91p 839.25p 2456212
15/03/2012 844.37p 850.22p 836.32p 841.44p 677721
14/03/2012 837.05p 851.69p 831.93p 842.18p 470361
13/03/2012 834.13p 837.79p 825.35p 831.20p 358697
12/03/2012 831.20p 833.40p 824.62p 829.74p 243416
09/03/2012 829.01p 837.05p 826.08p 831.20p 213675
08/03/2012 818.76p 833.40p 818.76p 831.93p 363800
07/03/2012 812.18p 826.08p 803.07p 816.57p 337576
06/03/2012 824.62p 824.62p 809.25p 809.25p 1008176
05/03/2012 822.42p 828.42p 813.64p 823.88p 435710
02/03/2012 834.13p 834.13p 821.69p 826.81p 157049
01/03/2012 823.15p 838.52p 820.04p 833.40p 473746
29/02/2012 845.83p 845.83p 821.69p 826.81p 434438
28/02/2012 804.86p 848.03p 801.20p 834.13p 1624444
27/02/2012 790.23p 792.42p 778.52p 785.10p 232709
24/02/2012 794.62p 796.08p 782.91p 785.84p 302744
23/02/2012 776.32p 793.88p 776.32p 793.88p 446369
22/02/2012 775.59p 779.98p 768.49p 779.25p 525235
21/02/2012 763.89p 772.67p 730.22p 771.20p 305011
20/02/2012 754.37p 769.74p 747.28p 767.54p 325549
17/02/2012 728.76p 756.57p 726.25p 754.37p 736925
16/02/2012 712.67p 727.30p 712.67p 724.37p 818956
15/02/2012 721.08p 727.30p 709.01p 717.06p 429194
14/02/2012 724.01p 726.20p 715.23p 717.06p 189510
13/02/2012 714.13p 725.11p 710.11p 724.01p 272491
10/02/2012 707.18p 711.57p 701.69p 709.37p 204131
09/02/2012 707.55p 716.69p 705.35p 706.81p 210612
08/02/2012 723.28p 723.28p 709.01p 709.74p 129728
07/02/2012 719.62p 725.47p 714.53p 722.91p 186122
06/02/2012 716.33p 727.30p 712.67p 720.72p 189115
03/02/2012 721.08p 729.86p 714.13p 719.98p 343701
02/02/2012 716.33p 724.37p 712.67p 723.64p 261661
01/02/2012 702.42p 719.98p 695.11p 716.33p 256436
31/01/2012 701.33p 705.35p 692.18p 701.69p 407732
30/01/2012 695.47p 700.23p 690.35p 700.23p 288448
27/01/2012 707.18p 711.94p 698.40p 698.40p 196073
26/01/2012 710.11p 713.40p 702.79p 709.01p 228266
25/01/2012 715.59p 719.98p 707.18p 707.18p 144702

*Close Price adjusted for both dividends and splits