Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/03/2015 2,052.39p 2,081.66p 2,041.42p 2,061.17p 208890
23/03/2015 2,026.78p 2,048.85p 2,026.78p 2,048.73p 286551
20/03/2015 2,067.03p 2,097.03p 2,023.13p 2,023.13p 1349407
19/03/2015 2,067.03p 2,097.03p 2,067.03p 2,077.27p 253716
18/03/2015 2,030.44p 2,073.61p 2,024.59p 2,069.95p 280260
17/03/2015 2,017.27p 2,032.64p 1,993.13p 2,016.54p 342873
16/03/2015 1,932.40p 2,031.17p 1,932.40p 2,023.86p 496723
13/03/2015 1,949.22p 1,961.66p 1,928.01p 1,933.86p 636833
12/03/2015 1,942.64p 1,956.54p 1,930.52p 1,947.76p 339227
11/03/2015 1,949.96p 1,965.32p 1,919.23p 1,936.79p 362361
10/03/2015 1,989.47p 1,998.98p 1,946.30p 1,946.30p 273935
09/03/2015 2,012.15p 2,012.15p 1,958.00p 1,977.03p 300516
06/03/2015 2,007.76p 2,028.25p 2,002.64p 2,006.30p 166010
05/03/2015 2,010.69p 2,026.78p 1,993.86p 2,020.93p 266580
04/03/2015 2,007.76p 2,007.76p 1,980.69p 2,002.64p 210575
03/03/2015 2,031.17p 2,048.94p 1,989.47p 1,993.13p 412912
02/03/2015 2,003.37p 2,027.52p 2,003.37p 2,016.54p 170617
27/02/2015 2,004.83p 2,018.74p 2,001.91p 2,008.49p 201856
26/02/2015 2,038.49p 2,038.49p 1,974.10p 2,010.69p 267027
25/02/2015 1,998.98p 2,036.30p 1,943.37p 2,025.32p 521142
24/02/2015 1,972.64p 2,004.10p 1,924.35p 1,994.59p 476258
23/02/2015 1,970.44p 1,989.47p 1,966.05p 1,985.08p 312864
20/02/2015 1,959.47p 1,981.42p 1,945.57p 1,974.83p 218684
19/02/2015 1,965.32p 1,988.00p 1,964.59p 1,972.64p 368213
18/02/2015 1,975.57p 2,033.38p 1,962.40p 1,981.42p 406655
17/02/2015 1,960.20p 1,971.91p 1,935.32p 1,961.66p 690891
16/02/2015 1,961.66p 1,969.71p 1,941.18p 1,945.57p 141970
13/02/2015 1,933.13p 1,974.83p 1,914.84p 1,968.98p 421987
12/02/2015 1,906.05p 1,919.23p 1,891.71p 1,917.76p 207284
11/02/2015 1,903.13p 1,924.35p 1,889.96p 1,905.32p 181913
10/02/2015 1,905.32p 1,915.57p 1,888.49p 1,914.10p 149689
09/02/2015 1,903.86p 1,906.05p 1,876.06p 1,890.69p 193448
06/02/2015 1,906.05p 1,917.03p 1,893.62p 1,908.25p 179215
05/02/2015 1,903.86p 1,927.27p 1,903.86p 1,912.64p 144181
04/02/2015 1,923.62p 1,926.54p 1,905.32p 1,923.62p 218189
03/02/2015 1,923.62p 1,927.27p 1,908.25p 1,913.37p 217502
02/02/2015 1,925.08p 1,942.64p 1,901.66p 1,915.57p 225468
30/01/2015 1,958.00p 1,969.71p 1,916.30p 1,929.47p 262555
29/01/2015 1,940.44p 1,955.81p 1,925.08p 1,955.08p 167561
28/01/2015 1,926.54p 1,956.54p 1,919.87p 1,956.54p 149256
27/01/2015 1,939.71p 1,955.04p 1,918.49p 1,924.35p 334330
26/01/2015 1,902.40p 1,954.35p 1,885.57p 1,942.64p 252449
23/01/2015 1,895.08p 1,912.64p 1,892.88p 1,907.52p 176309
22/01/2015 1,839.47p 1,895.08p 1,839.47p 1,889.96p 459526
21/01/2015 1,824.84p 1,851.91p 1,820.96p 1,843.86p 208062
20/01/2015 1,812.40p 1,828.50p 1,801.42p 1,824.11p 252130
19/01/2015 1,778.01p 1,824.11p 1,773.62p 1,813.86p 293952
16/01/2015 1,808.01p 1,810.82p 1,766.30p 1,772.89p 364005
15/01/2015 1,852.64p 1,858.49p 1,797.76p 1,807.28p 321885
14/01/2015 1,831.42p 1,851.91p 1,808.74p 1,846.79p 357229
13/01/2015 1,825.57p 1,857.03p 1,824.84p 1,848.98p 241601
12/01/2015 1,853.37p 1,854.10p 1,818.25p 1,828.50p 221866
09/01/2015 1,804.35p 1,851.91p 1,804.35p 1,840.20p 347244
08/01/2015 1,794.84p 1,823.37p 1,791.91p 1,818.25p 177410
07/01/2015 1,786.06p 1,815.33p 1,769.96p 1,779.47p 228266
06/01/2015 1,825.57p 1,825.57p 1,783.13p 1,786.06p 194306
05/01/2015 1,810.94p 1,842.40p 1,807.28p 1,815.33p 296054
02/01/2015 1,788.98p 1,818.25p 1,788.98p 1,814.59p 214887
31/12/2014 1,798.50p 1,808.01p 1,784.59p 1,801.42p 67641
30/12/2014 1,794.84p 1,806.54p 1,778.01p 1,781.67p 115547
29/12/2014 1,799.96p 1,809.47p 1,784.59p 1,806.54p 169003
24/12/2014 1,818.98p 1,818.98p 1,797.03p 1,803.62p 84976
23/12/2014 1,812.40p 1,822.64p 1,797.76p 1,805.81p 173139
22/12/2014 1,813.13p 1,825.57p 1,799.23p 1,815.33p 276953
19/12/2014 1,788.98p 1,813.86p 1,786.79p 1,802.89p 774465
18/12/2014 1,737.77p 1,778.74p 1,727.52p 1,774.35p 297084
17/12/2014 1,713.62p 1,731.18p 1,703.38p 1,720.21p 259156
16/12/2014 1,687.28p 1,731.18p 1,675.57p 1,729.72p 275590
15/12/2014 1,707.77p 1,713.33p 1,681.43p 1,681.43p 275045
12/12/2014 1,763.38p 1,765.57p 1,718.74p 1,718.74p 252018
11/12/2014 1,781.67p 1,783.13p 1,764.84p 1,775.08p 248125
10/12/2014 1,788.25p 1,816.06p 1,777.28p 1,781.67p 288692
09/12/2014 1,779.47p 1,816.06p 1,773.62p 1,783.86p 363011
08/12/2014 1,785.33p 1,796.30p 1,767.03p 1,791.18p 252685
05/12/2014 1,748.74p 1,791.18p 1,743.25p 1,786.06p 480594
04/12/2014 1,701.18p 1,738.50p 1,698.99p 1,737.77p 507959
03/12/2014 1,689.47p 1,712.89p 1,689.47p 1,701.91p 307780
02/12/2014 1,659.48p 1,700.45p 1,659.48p 1,700.45p 243428
01/12/2014 1,667.52p 1,681.43p 1,654.35p 1,657.28p 420545
28/11/2014 1,671.18p 1,678.50p 1,659.48p 1,674.11p 390170
27/11/2014 1,665.33p 1,669.72p 1,653.62p 1,660.94p 193606
26/11/2014 1,671.18p 1,676.30p 1,647.04p 1,666.79p 266572
25/11/2014 1,622.89p 1,670.45p 1,622.89p 1,665.33p 385153
24/11/2014 1,585.57p 1,630.94p 1,584.84p 1,622.89p 257986
21/11/2014 1,581.92p 1,602.40p 1,576.32p 1,584.84p 198610
20/11/2014 1,571.67p 1,583.38p 1,568.01p 1,581.18p 119244
19/11/2014 1,587.04p 1,587.04p 1,573.14p 1,581.92p 212631
18/11/2014 1,583.38p 1,587.04p 1,568.75p 1,583.38p 160133
17/11/2014 1,554.11p 1,587.77p 1,554.11p 1,581.92p 152925
14/11/2014 1,585.57p 1,592.89p 1,561.43p 1,569.48p 181999
13/11/2014 1,555.57p 1,583.38p 1,551.92p 1,580.45p 264956
12/11/2014 1,552.65p 1,559.97p 1,540.94p 1,547.53p 202909
11/11/2014 1,543.87p 1,554.84p 1,534.36p 1,552.65p 286378
10/11/2014 1,522.65p 1,550.45p 1,522.65p 1,548.99p 230908
07/11/2014 1,536.55p 1,540.94p 1,519.72p 1,524.11p 245354
06/11/2014 1,521.92p 1,530.70p 1,510.94p 1,529.97p 236901
05/11/2014 1,498.50p 1,524.11p 1,498.50p 1,524.11p 240786
04/11/2014 1,537.28p 1,553.64p 1,488.99p 1,488.99p 426446
03/11/2014 1,554.84p 1,557.77p 1,532.89p 1,535.82p 209482
31/10/2014 1,564.36p 1,564.36p 1,545.33p 1,553.38p 457756
30/10/2014 1,548.26p 1,558.50p 1,534.36p 1,553.38p 288038
29/10/2014 1,565.09p 1,573.87p 1,557.77p 1,559.23p 224078
28/10/2014 1,570.94p 1,579.72p 1,521.72p 1,566.55p 450592
27/10/2014 1,581.92p 1,595.09p 1,566.55p 1,568.01p 224926
24/10/2014 1,584.84p 1,584.84p 1,566.55p 1,578.26p 203375
23/10/2014 1,583.38p 1,587.77p 1,568.75p 1,578.99p 268578
22/10/2014 1,551.92p 1,584.84p 1,541.67p 1,584.11p 264483
21/10/2014 1,531.43p 1,556.31p 1,521.92p 1,545.33p 377580
20/10/2014 1,522.65p 1,534.36p 1,501.43p 1,532.16p 348463
17/10/2014 1,450.94p 1,519.72p 1,450.94p 1,513.87p 322385
16/10/2014 1,458.26p 1,468.50p 1,420.94p 1,458.99p 537391
15/10/2014 1,469.97p 1,484.60p 1,454.60p 1,454.60p 478738
14/10/2014 1,464.11p 1,476.55p 1,457.53p 1,469.24p 557201
13/10/2014 1,486.06p 1,486.06p 1,458.99p 1,468.50p 345098
10/10/2014 1,512.41p 1,514.60p 1,485.33p 1,496.31p 341055
09/10/2014 1,559.23p 1,562.89p 1,518.26p 1,518.26p 320706
08/10/2014 1,562.16p 1,567.28p 1,539.48p 1,542.40p 291706
07/10/2014 1,584.11p 1,584.11p 1,557.77p 1,564.36p 292036
06/10/2014 1,598.74p 1,601.61p 1,580.45p 1,587.04p 260842
03/10/2014 1,566.55p 1,587.04p 1,559.97p 1,583.38p 189456
02/10/2014 1,568.75p 1,576.79p 1,548.99p 1,548.99p 391120
01/10/2014 1,548.26p 1,572.40p 1,548.26p 1,567.28p 509251
30/09/2014 1,570.21p 1,570.21p 1,547.53p 1,562.89p 326412
29/09/2014 1,556.31p 1,563.62p 1,550.45p 1,560.70p 172634
26/09/2014 1,554.84p 1,565.82p 1,537.28p 1,554.84p 178809
25/09/2014 1,553.38p 1,569.48p 1,551.92p 1,558.50p 219460
24/09/2014 1,576.06p 1,576.79p 1,544.60p 1,553.38p 353578
23/09/2014 1,589.23p 1,589.23p 1,567.28p 1,573.87p 199744
22/09/2014 1,571.67p 1,598.01p 1,570.94p 1,584.84p 386046
19/09/2014 1,581.18p 1,617.04p 1,570.94p 1,585.57p 2307965
18/09/2014 1,582.65p 1,583.38p 1,563.62p 1,565.82p 260041
17/09/2014 1,573.14p 1,582.65p 1,559.23p 1,572.40p 465533
16/09/2014 1,569.48p 1,569.48p 1,543.14p 1,558.50p 309207
15/09/2014 1,557.77p 1,564.36p 1,541.67p 1,558.50p 299863
12/09/2014 1,554.11p 1,578.26p 1,545.33p 1,565.09p 171469
11/09/2014 1,539.48p 1,571.67p 1,538.75p 1,545.33p 390700
10/09/2014 1,535.09p 1,540.94p 1,520.45p 1,532.16p 232533
09/09/2014 1,527.04p 1,548.99p 1,523.38p 1,542.40p 280143
08/09/2014 1,551.18p 1,556.31p 1,524.11p 1,524.11p 302311
05/09/2014 1,568.75p 1,575.33p 1,554.11p 1,559.23p 163458
04/09/2014 1,562.16p 1,584.11p 1,559.23p 1,576.79p 236003
03/09/2014 1,574.60p 1,581.92p 1,560.70p 1,560.70p 142090
02/09/2014 1,557.04p 1,568.75p 1,548.26p 1,565.82p 223447
01/09/2014 1,563.62p 1,576.06p 1,549.72p 1,555.57p 180375
29/08/2014 1,578.26p 1,580.45p 1,558.50p 1,565.09p 285611
28/08/2014 1,592.16p 1,601.12p 1,569.48p 1,570.94p 226392
27/08/2014 1,584.11p 1,599.48p 1,578.26p 1,592.16p 252167
26/08/2014 1,560.70p 1,587.77p 1,557.04p 1,581.92p 352764
22/08/2014 1,550.45p 1,554.11p 1,540.21p 1,548.26p 274062
21/08/2014 1,540.94p 1,554.11p 1,539.48p 1,544.60p 265499
20/08/2014 1,558.50p 1,560.70p 1,537.28p 1,540.21p 304317
19/08/2014 1,527.04p 1,558.50p 1,522.21p 1,556.31p 317213
18/08/2014 1,504.36p 1,527.77p 1,503.62p 1,518.26p 306824
15/08/2014 1,513.14p 1,516.06p 1,490.45p 1,490.45p 664097
14/08/2014 1,504.36p 1,542.40p 1,477.28p 1,514.60p 616745
13/08/2014 1,515.33p 1,521.92p 1,500.70p 1,510.94p 214679
12/08/2014 1,505.09p 1,517.53p 1,494.33p 1,513.87p 270797
11/08/2014 1,502.16p 1,508.02p 1,490.45p 1,499.23p 179189
08/08/2014 1,497.77p 1,497.77p 1,473.63p 1,486.80p 236858
07/08/2014 1,503.62p 1,511.67p 1,499.97p 1,503.62p 121491
06/08/2014 1,517.53p 1,526.31p 1,494.11p 1,503.62p 339634
05/08/2014 1,534.36p 1,538.75p 1,524.11p 1,526.31p 140067
04/08/2014 1,527.04p 1,532.89p 1,521.92p 1,532.16p 156885
01/08/2014 1,547.53p 1,556.31p 1,521.92p 1,524.11p 360861
31/07/2014 1,563.62p 1,563.62p 1,541.67p 1,556.31p 325296
30/07/2014 1,568.01p 1,568.01p 1,551.92p 1,558.50p 277796
29/07/2014 1,540.21p 1,563.62p 1,540.21p 1,561.43p 244488
28/07/2014 1,543.87p 1,543.87p 1,516.06p 1,535.09p 209221
25/07/2014 1,546.79p 1,553.38p 1,529.23p 1,537.28p 249194
24/07/2014 1,528.50p 1,548.99p 1,524.11p 1,540.21p 389358
23/07/2014 1,526.31p 1,540.04p 1,516.06p 1,529.23p 369670
22/07/2014 1,510.21p 1,527.77p 1,508.02p 1,516.80p 374681
21/07/2014 1,528.50p 1,528.50p 1,495.72p 1,507.28p 396085
18/07/2014 1,540.94p 1,549.21p 1,518.99p 1,521.92p 579534
17/07/2014 1,571.67p 1,578.99p 1,545.33p 1,546.79p 420335
16/07/2014 1,566.55p 1,590.70p 1,561.68p 1,576.79p 378437
15/07/2014 1,566.55p 1,584.11p 1,539.48p 1,558.50p 494732
14/07/2014 1,580.45p 1,590.70p 1,573.14p 1,584.11p 212773
11/07/2014 1,572.40p 1,588.50p 1,566.55p 1,573.14p 225364
10/07/2014 1,581.18p 1,582.65p 1,557.77p 1,568.01p 669485
09/07/2014 1,577.53p 1,608.99p 1,562.16p 1,577.53p 410714
08/07/2014 1,641.91p 1,651.43p 1,603.13p 1,608.99p 304548
07/07/2014 1,653.62p 1,658.74p 1,640.45p 1,649.23p 141560
04/07/2014 1,658.74p 1,668.99p 1,651.43p 1,656.55p 219004
03/07/2014 1,666.06p 1,668.99p 1,655.82p 1,668.26p 380603
02/07/2014 1,675.57p 1,679.23p 1,654.35p 1,658.74p 287311
01/07/2014 1,678.50p 1,680.69p 1,660.21p 1,670.45p 211645
30/06/2014 1,659.48p 1,677.77p 1,659.48p 1,671.18p 206910
27/06/2014 1,655.08p 1,664.60p 1,639.72p 1,663.87p 144005
26/06/2014 1,636.79p 1,660.21p 1,635.33p 1,658.01p 221611
25/06/2014 1,621.43p 1,636.06p 1,614.11p 1,634.60p 184982
24/06/2014 1,636.79p 1,636.79p 1,609.72p 1,621.43p 390614
23/06/2014 1,631.67p 1,631.67p 1,611.92p 1,630.21p 323123
20/06/2014 1,625.09p 1,660.21p 1,625.09p 1,654.35p 549433
19/06/2014 1,622.16p 1,637.52p 1,610.45p 1,630.21p 211615
18/06/2014 1,624.35p 1,624.35p 1,603.13p 1,610.45p 323764
17/06/2014 1,618.50p 1,636.79p 1,618.50p 1,623.62p 245427
16/06/2014 1,620.70p 1,627.28p 1,594.35p 1,621.43p 265899
13/06/2014 1,652.16p 1,652.16p 1,603.87p 1,619.96p 390953
12/06/2014 1,613.38p 1,654.35p 1,589.23p 1,639.72p 453720

*Close Price adjusted for both dividends and splits