Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/06/2014 1,587.04p 1,593.62p 1,570.21p 1,589.23p 160550
10/06/2014 1,584.11p 1,600.21p 1,575.33p 1,595.09p 203523
09/06/2014 1,587.77p 1,594.98p 1,577.12p 1,584.11p 210075
06/06/2014 1,550.45p 1,589.23p 1,538.01p 1,589.23p 263374
05/06/2014 1,545.33p 1,558.50p 1,540.94p 1,545.33p 296668
04/06/2014 1,525.58p 1,557.04p 1,521.19p 1,546.79p 429066
03/06/2014 1,535.09p 1,542.50p 1,514.60p 1,523.38p 267799
02/06/2014 1,538.01p 1,543.09p 1,526.31p 1,537.28p 191027
30/05/2014 1,518.26p 1,540.21p 1,518.04p 1,530.70p 298879
29/05/2014 1,522.65p 1,528.50p 1,516.06p 1,518.26p 206686
28/05/2014 1,510.94p 1,537.28p 1,510.21p 1,522.65p 330860
27/05/2014 1,483.14p 1,511.67p 1,480.21p 1,510.94p 404190
23/05/2014 1,481.67p 1,488.26p 1,468.50p 1,471.43p 223582
22/05/2014 1,466.31p 1,478.78p 1,456.80p 1,478.75p 274984
21/05/2014 1,459.72p 1,480.94p 1,449.48p 1,469.24p 703872
20/05/2014 1,468.50p 1,486.80p 1,461.19p 1,480.94p 591850
19/05/2014 1,494.11p 1,499.97p 1,456.80p 1,475.09p 441643
16/05/2014 1,537.28p 1,544.60p 1,475.82p 1,489.72p 556273
15/05/2014 1,525.58p 1,540.94p 1,516.80p 1,527.77p 275672
14/05/2014 1,557.77p 1,558.50p 1,523.38p 1,534.36p 326145
13/05/2014 1,558.50p 1,567.28p 1,544.80p 1,551.18p 241554
12/05/2014 1,543.14p 1,554.84p 1,532.16p 1,550.45p 172059
09/05/2014 1,535.82p 1,548.99p 1,522.65p 1,532.16p 247035
08/05/2014 1,523.38p 1,557.04p 1,521.92p 1,546.06p 339456
07/05/2014 1,488.26p 1,530.70p 1,486.80p 1,526.31p 350714
06/05/2014 1,467.04p 1,495.58p 1,458.99p 1,495.58p 413986
02/05/2014 1,445.82p 1,467.04p 1,441.43p 1,467.04p 248742
01/05/2014 1,448.75p 1,475.09p 1,441.43p 1,445.82p 110096
30/04/2014 1,450.94p 1,463.38p 1,450.21p 1,453.87p 420397
29/04/2014 1,441.43p 1,455.33p 1,434.11p 1,455.33p 245887
28/04/2014 1,441.43p 1,443.63p 1,428.48p 1,437.04p 191305
25/04/2014 1,426.80p 1,438.50p 1,416.55p 1,432.65p 213052
24/04/2014 1,431.19p 1,442.16p 1,414.36p 1,428.26p 286165
23/04/2014 1,428.26p 1,432.65p 1,413.63p 1,428.99p 194435
22/04/2014 1,419.48p 1,432.65p 1,413.63p 1,426.80p 126409
17/04/2014 1,395.33p 1,423.87p 1,392.99p 1,414.36p 194819
16/04/2014 1,375.58p 1,393.14p 1,375.58p 1,390.21p 204267
15/04/2014 1,366.07p 1,390.94p 1,358.02p 1,364.60p 250339
14/04/2014 1,358.02p 1,370.46p 1,350.70p 1,358.02p 201608
11/04/2014 1,372.65p 1,382.16p 1,357.29p 1,370.46p 262888
10/04/2014 1,389.48p 1,400.46p 1,379.24p 1,382.16p 240194
09/04/2014 1,368.26p 1,386.55p 1,363.87p 1,382.16p 245162
08/04/2014 1,386.55p 1,389.48p 1,356.56p 1,363.87p 358776
07/04/2014 1,379.97p 1,394.60p 1,365.63p 1,389.48p 255101
04/04/2014 1,409.24p 1,413.19p 1,387.29p 1,390.94p 484464
03/04/2014 1,418.02p 1,426.07p 1,395.33p 1,409.24p 611687
02/04/2014 1,426.80p 1,426.80p 1,409.97p 1,426.07p 274047
01/04/2014 1,448.02p 1,456.06p 1,419.48p 1,426.80p 380609
31/03/2014 1,441.43p 1,453.14p 1,438.62p 1,450.94p 288839
28/03/2014 1,440.70p 1,449.48p 1,431.92p 1,439.24p 294633
27/03/2014 1,412.16p 1,437.77p 1,410.82p 1,437.77p 266383
26/03/2014 1,419.48p 1,438.50p 1,417.29p 1,422.41p 283189
25/03/2014 1,408.51p 1,423.14p 1,408.51p 1,417.29p 236273
24/03/2014 1,420.94p 1,424.60p 1,404.85p 1,415.82p 311294
21/03/2014 1,441.43p 1,445.82p 1,421.68p 1,422.41p 1641607
20/03/2014 1,450.94p 1,458.26p 1,436.31p 1,443.63p 383122
19/03/2014 1,431.19p 1,462.65p 1,420.94p 1,458.26p 441330
18/03/2014 1,413.63p 1,429.72p 1,407.48p 1,426.80p 301783
17/03/2014 1,407.77p 1,415.82p 1,400.46p 1,415.09p 180742
14/03/2014 1,390.94p 1,404.11p 1,390.94p 1,403.38p 222852
13/03/2014 1,401.19p 1,414.36p 1,393.87p 1,398.99p 458211
12/03/2014 1,389.48p 1,407.04p 1,376.31p 1,393.14p 520952
11/03/2014 1,371.19p 1,388.02p 1,365.77p 1,387.29p 207849
10/03/2014 1,374.85p 1,382.16p 1,353.63p 1,365.34p 268563
07/03/2014 1,355.09p 1,379.24p 1,343.38p 1,373.38p 937118
06/03/2014 1,367.53p 1,379.24p 1,350.70p 1,360.21p 326380
05/03/2014 1,370.46p 1,380.70p 1,359.19p 1,368.26p 1037960
04/03/2014 1,349.97p 1,363.87p 1,341.92p 1,363.87p 219876
03/03/2014 1,347.77p 1,373.38p 1,339.73p 1,346.31p 379081
28/02/2014 1,346.31p 1,373.38p 1,336.80p 1,373.38p 344538
27/02/2014 1,339.73p 1,347.77p 1,335.34p 1,341.92p 249778
26/02/2014 1,371.92p 1,375.58p 1,336.07p 1,341.19p 463988
25/02/2014 1,352.16p 1,404.11p 1,352.16p 1,375.58p 815156
24/02/2014 1,337.53p 1,363.14p 1,331.68p 1,363.14p 433962
21/02/2014 1,322.90p 1,340.46p 1,317.04p 1,336.80p 377424
20/02/2014 1,309.00p 1,322.90p 1,298.02p 1,322.90p 172738
19/02/2014 1,300.21p 1,314.85p 1,300.21p 1,312.65p 193531
18/02/2014 1,283.39p 1,308.26p 1,279.73p 1,307.53p 393830
17/02/2014 1,266.56p 1,281.29p 1,264.36p 1,281.19p 212807
14/02/2014 1,254.12p 1,273.87p 1,250.46p 1,268.75p 316190
13/02/2014 1,235.83p 1,251.92p 1,235.83p 1,250.46p 303054
12/02/2014 1,224.12p 1,251.19p 1,224.12p 1,247.53p 313501
11/02/2014 1,219.73p 1,232.17p 1,215.34p 1,229.97p 460390
10/02/2014 1,223.39p 1,227.05p 1,218.27p 1,220.46p 593080
07/02/2014 1,214.61p 1,232.90p 1,210.22p 1,218.27p 172224
06/02/2014 1,219.00p 1,219.00p 1,205.09p 1,211.68p 865260
05/02/2014 1,202.90p 1,249.00p 1,191.19p 1,205.09p 422944
04/02/2014 1,191.19p 1,197.05p 1,180.22p 1,191.19p 298843
03/02/2014 1,184.61p 1,197.05p 1,175.83p 1,189.00p 370777
31/01/2014 1,191.92p 1,200.70p 1,183.14p 1,194.12p 204929
30/01/2014 1,205.09p 1,205.09p 1,188.27p 1,197.78p 141944
29/01/2014 1,215.34p 1,227.78p 1,193.39p 1,201.44p 215814
28/01/2014 1,191.92p 1,209.49p 1,191.19p 1,207.29p 154803
27/01/2014 1,184.61p 1,193.39p 1,177.29p 1,193.39p 206884
24/01/2014 1,218.27p 1,225.58p 1,190.46p 1,194.85p 159157
23/01/2014 1,219.73p 1,232.17p 1,219.73p 1,224.12p 163741
22/01/2014 1,232.17p 1,232.17p 1,216.07p 1,225.58p 131430
21/01/2014 1,225.58p 1,230.70p 1,220.46p 1,225.58p 145269
20/01/2014 1,221.19p 1,238.75p 1,206.56p 1,227.78p 175150
17/01/2014 1,235.83p 1,235.83p 1,215.34p 1,215.34p 156621
16/01/2014 1,236.56p 1,252.65p 1,227.78p 1,227.78p 239392
15/01/2014 1,258.51p 1,258.51p 1,239.48p 1,240.95p 327674
14/01/2014 1,240.22p 1,251.92p 1,240.22p 1,251.92p 145701
13/01/2014 1,254.12p 1,259.24p 1,246.07p 1,251.19p 171212
10/01/2014 1,219.00p 1,254.12p 1,211.39p 1,252.65p 294246
09/01/2014 1,213.14p 1,226.31p 1,209.49p 1,220.46p 173908
08/01/2014 1,200.70p 1,216.80p 1,198.51p 1,216.80p 254490
07/01/2014 1,206.56p 1,209.49p 1,197.78p 1,204.36p 175268
06/01/2014 1,194.85p 1,215.34p 1,194.85p 1,210.22p 154750
03/01/2014 1,199.24p 1,213.14p 1,189.73p 1,203.63p 183435
02/01/2014 1,194.12p 1,210.95p 1,180.22p 1,201.44p 207935
31/12/2013 1,192.66p 1,194.85p 1,180.22p 1,188.27p 100046
30/12/2013 1,189.00p 1,196.31p 1,179.49p 1,191.92p 166136
27/12/2013 1,211.68p 1,211.68p 1,167.78p 1,186.80p 273204
24/12/2013 1,192.66p 1,205.53p 1,185.34p 1,198.51p 46685
23/12/2013 1,195.58p 1,208.17p 1,195.58p 1,203.63p 197585
20/12/2013 1,208.75p 1,232.17p 1,201.44p 1,201.44p 1865740
19/12/2013 1,197.78p 1,212.41p 1,185.34p 1,211.68p 393325
18/12/2013 1,169.24p 1,191.92p 1,169.24p 1,185.34p 343055
17/12/2013 1,178.75p 1,181.68p 1,165.58p 1,175.10p 339649
16/12/2013 1,164.85p 1,180.22p 1,161.93p 1,178.02p 296061
13/12/2013 1,170.71p 1,183.88p 1,170.71p 1,177.29p 334382
12/12/2013 1,182.41p 1,193.39p 1,175.10p 1,177.29p 252038
11/12/2013 1,185.34p 1,204.36p 1,183.88p 1,188.27p 455177
10/12/2013 1,183.14p 1,195.29p 1,177.88p 1,189.00p 369026
09/12/2013 1,178.02p 1,178.02p 1,167.05p 1,178.02p 310232
06/12/2013 1,153.14p 1,170.71p 1,151.62p 1,167.05p 317709
05/12/2013 1,148.75p 1,159.73p 1,140.71p 1,156.80p 364330
04/12/2013 1,159.73p 1,160.75p 1,148.02p 1,151.68p 195859
03/12/2013 1,162.66p 1,172.46p 1,152.41p 1,153.14p 143841
02/12/2013 1,175.83p 1,175.83p 1,156.07p 1,167.05p 481273
29/11/2013 1,166.32p 1,177.29p 1,161.93p 1,169.97p 139607
28/11/2013 1,178.02p 1,193.31p 1,164.12p 1,167.05p 137421
27/11/2013 1,177.29p 1,193.27p 1,162.66p 1,171.44p 245710
26/11/2013 1,169.97p 1,183.88p 1,169.24p 1,178.02p 198492
25/11/2013 1,168.51p 1,189.73p 1,159.00p 1,176.56p 356988
22/11/2013 1,153.88p 1,165.58p 1,151.48p 1,159.00p 366573
21/11/2013 1,158.27p 1,163.39p 1,153.88p 1,156.80p 244789
20/11/2013 1,141.44p 1,159.00p 1,140.71p 1,159.00p 668326
19/11/2013 1,156.80p 1,163.39p 1,134.12p 1,145.10p 353786
18/11/2013 1,164.85p 1,164.85p 1,150.22p 1,163.39p 152938
15/11/2013 1,150.22p 1,157.54p 1,139.24p 1,156.07p 145328
14/11/2013 1,152.41p 1,157.54p 1,136.32p 1,148.75p 301411
13/11/2013 1,169.24p 1,169.24p 1,140.71p 1,143.63p 268981
12/11/2013 1,177.29p 1,180.22p 1,162.66p 1,162.66p 189028
11/11/2013 1,155.34p 1,174.36p 1,148.75p 1,174.36p 320076
08/11/2013 1,145.10p 1,152.50p 1,140.71p 1,148.75p 251860
07/11/2013 1,148.75p 1,154.61p 1,137.78p 1,149.49p 369063
06/11/2013 1,139.24p 1,149.49p 1,131.93p 1,137.05p 211490
05/11/2013 1,140.71p 1,140.71p 1,126.80p 1,133.39p 239656
04/11/2013 1,137.78p 1,150.22p 1,137.78p 1,140.71p 156067
01/11/2013 1,153.88p 1,158.78p 1,136.32p 1,139.24p 2107767
31/10/2013 1,145.83p 1,162.66p 1,139.97p 1,156.07p 640704
30/10/2013 1,142.90p 1,161.19p 1,139.97p 1,152.41p 454453
29/10/2013 1,172.90p 1,176.97p 1,162.66p 1,167.78p 342050
28/10/2013 1,190.46p 1,197.05p 1,178.02p 1,178.02p 221842
25/10/2013 1,186.80p 1,191.92p 1,178.75p 1,185.34p 208171
24/10/2013 1,182.41p 1,194.85p 1,175.83p 1,191.92p 350503
23/10/2013 1,178.02p 1,187.53p 1,172.90p 1,178.02p 275823
22/10/2013 1,201.44p 1,205.83p 1,175.83p 1,178.02p 384755
21/10/2013 1,156.80p 1,201.44p 1,153.14p 1,198.51p 516490
18/10/2013 1,202.90p 1,202.90p 1,141.44p 1,153.14p 534007
17/10/2013 1,180.22p 1,189.00p 1,169.97p 1,185.34p 251586
16/10/2013 1,209.49p 1,210.95p 1,165.58p 1,181.68p 698565
15/10/2013 1,238.75p 1,246.07p 1,204.36p 1,211.68p 396180
14/10/2013 1,219.00p 1,231.44p 1,213.14p 1,231.44p 114317
11/10/2013 1,201.44p 1,216.07p 1,200.70p 1,213.88p 131126
10/10/2013 1,178.02p 1,205.83p 1,175.10p 1,203.63p 194213
09/10/2013 1,169.24p 1,180.95p 1,169.24p 1,172.17p 166812
08/10/2013 1,205.83p 1,205.83p 1,180.95p 1,180.95p 114347
07/10/2013 1,200.70p 1,210.95p 1,194.12p 1,204.36p 146797
04/10/2013 1,208.02p 1,213.88p 1,203.63p 1,207.29p 160751
03/10/2013 1,216.07p 1,219.73p 1,208.02p 1,208.02p 167232
02/10/2013 1,221.19p 1,224.12p 1,211.68p 1,217.53p 110528
01/10/2013 1,214.61p 1,225.58p 1,213.14p 1,223.39p 118274
30/09/2013 1,211.68p 1,221.92p 1,205.83p 1,216.07p 299961
27/09/2013 1,233.63p 1,233.63p 1,216.07p 1,223.39p 132123
26/09/2013 1,234.36p 1,234.36p 1,224.85p 1,229.24p 134959
25/09/2013 1,236.56p 1,237.29p 1,225.58p 1,229.24p 218625
24/09/2013 1,219.73p 1,239.48p 1,219.73p 1,238.75p 378012
23/09/2013 1,218.27p 1,225.58p 1,215.34p 1,221.92p 357808
20/09/2013 1,226.31p 1,229.24p 1,208.75p 1,216.07p 348561
19/09/2013 1,247.53p 1,250.46p 1,226.31p 1,226.31p 221926
18/09/2013 1,257.05p 1,257.05p 1,238.75p 1,239.48p 154878
17/09/2013 1,269.48p 1,269.48p 1,254.85p 1,254.85p 139158
16/09/2013 1,273.14p 1,273.14p 1,264.36p 1,265.83p 182313
13/09/2013 1,268.75p 1,273.87p 1,261.44p 1,273.14p 175986
12/09/2013 1,276.07p 1,282.65p 1,267.29p 1,273.87p 173647
11/09/2013 1,299.48p 1,300.95p 1,280.46p 1,286.31p 230979
10/09/2013 1,300.21p 1,316.31p 1,289.97p 1,295.09p 234365
09/09/2013 1,298.75p 1,298.75p 1,278.26p 1,290.70p 186736
06/09/2013 1,289.97p 1,300.95p 1,279.43p 1,297.29p 311155
05/09/2013 1,261.44p 1,303.87p 1,261.44p 1,293.63p 285619
04/09/2013 1,254.12p 1,261.44p 1,235.09p 1,258.51p 208468
03/09/2013 1,250.46p 1,255.58p 1,238.02p 1,251.19p 120534
02/09/2013 1,241.68p 1,257.78p 1,234.36p 1,247.53p 192822
30/08/2013 1,254.12p 1,258.51p 1,230.70p 1,234.36p 307238
29/08/2013 1,246.80p 1,257.78p 1,238.02p 1,257.78p 207456
28/08/2013 1,227.78p 1,248.26p 1,225.58p 1,247.53p 154560
27/08/2013 1,247.53p 1,251.19p 1,232.90p 1,238.75p 174419

*Close Price adjusted for both dividends and splits