Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/08/2013 1,248.26p 1,266.56p 1,248.26p 1,254.85p 123022
22/08/2013 1,245.34p 1,259.24p 1,244.61p 1,254.12p 150361
21/08/2013 1,262.17p 1,263.63p 1,249.00p 1,249.00p 162213
20/08/2013 1,258.51p 1,260.70p 1,238.02p 1,259.97p 231307
19/08/2013 1,256.31p 1,262.90p 1,249.73p 1,258.51p 170873
16/08/2013 1,231.44p 1,254.12p 1,225.29p 1,254.12p 206129
15/08/2013 1,235.83p 1,241.68p 1,223.39p 1,228.51p 168286
14/08/2013 1,251.19p 1,253.39p 1,238.75p 1,239.48p 165529
13/08/2013 1,262.90p 1,268.02p 1,248.26p 1,251.92p 107135
12/08/2013 1,276.80p 1,276.80p 1,256.31p 1,262.90p 142813
09/08/2013 1,276.80p 1,284.12p 1,268.61p 1,275.34p 121506
08/08/2013 1,263.63p 1,275.34p 1,258.51p 1,275.34p 143801
07/08/2013 1,260.70p 1,277.53p 1,257.05p 1,259.24p 201875
06/08/2013 1,270.95p 1,276.80p 1,260.70p 1,265.83p 235833
05/08/2013 1,265.09p 1,276.80p 1,259.97p 1,268.75p 413050
02/08/2013 1,245.34p 1,264.36p 1,245.34p 1,259.97p 207936
01/08/2013 1,240.95p 1,251.19p 1,235.09p 1,246.80p 223336
31/07/2013 1,238.75p 1,254.12p 1,230.70p 1,235.09p 305253
30/07/2013 1,201.44p 1,251.39p 1,201.44p 1,243.14p 404679
29/07/2013 1,208.75p 1,213.14p 1,194.12p 1,196.31p 227535
26/07/2013 1,194.12p 1,201.44p 1,191.19p 1,196.31p 210921
25/07/2013 1,207.29p 1,207.29p 1,184.35p 1,193.39p 245412
24/07/2013 1,179.49p 1,205.83p 1,179.49p 1,199.97p 306828
23/07/2013 1,159.73p 1,205.09p 1,152.41p 1,186.80p 577930
22/07/2013 1,152.41p 1,161.93p 1,141.44p 1,161.93p 197691
19/07/2013 1,159.73p 1,161.19p 1,148.75p 1,148.75p 148237
18/07/2013 1,139.97p 1,162.66p 1,137.78p 1,156.07p 147602
17/07/2013 1,136.32p 1,141.44p 1,132.66p 1,137.78p 174410
16/07/2013 1,141.44p 1,142.90p 1,128.27p 1,131.93p 150998
15/07/2013 1,127.54p 1,142.90p 1,125.34p 1,142.90p 157044
12/07/2013 1,131.93p 1,134.50p 1,123.15p 1,126.80p 107357
11/07/2013 1,130.46p 1,133.39p 1,123.15p 1,131.93p 120387
10/07/2013 1,128.27p 1,134.85p 1,109.24p 1,123.88p 235911
09/07/2013 1,115.10p 1,133.39p 1,109.98p 1,126.80p 622783
08/07/2013 1,101.19p 1,115.83p 1,090.95p 1,107.78p 153071
05/07/2013 1,099.73p 1,101.19p 1,083.63p 1,090.95p 362411
04/07/2013 1,097.54p 1,104.85p 1,089.49p 1,096.07p 549694
03/07/2013 1,088.76p 1,108.51p 1,079.24p 1,096.07p 143537
02/07/2013 1,096.07p 1,098.27p 1,088.02p 1,096.80p 222604
01/07/2013 1,095.34p 1,108.51p 1,084.37p 1,096.80p 256798
28/06/2013 1,074.85p 1,097.54p 1,071.93p 1,089.49p 294641
27/06/2013 1,080.71p 1,081.44p 1,055.10p 1,074.12p 791273
26/06/2013 1,066.81p 1,082.52p 1,060.22p 1,078.51p 217442
25/06/2013 1,039.73p 1,067.54p 1,033.15p 1,063.15p 270523
24/06/2013 1,047.78p 1,051.44p 1,028.76p 1,033.88p 571903
21/06/2013 1,044.12p 1,063.88p 1,039.00p 1,046.32p 526083
20/06/2013 1,061.68p 1,074.12p 1,036.07p 1,044.12p 169130
19/06/2013 1,078.51p 1,084.37p 1,068.27p 1,074.12p 261694
18/06/2013 1,066.81p 1,084.37p 1,063.40p 1,079.24p 155499
17/06/2013 1,065.34p 1,078.51p 1,058.03p 1,069.73p 127137
14/06/2013 1,075.59p 1,075.59p 1,058.61p 1,061.68p 102364
13/06/2013 1,046.32p 1,069.00p 1,044.12p 1,067.54p 187732
12/06/2013 1,053.63p 1,071.93p 1,047.05p 1,065.34p 241192
11/06/2013 1,083.63p 1,083.63p 1,047.05p 1,050.71p 230864
10/06/2013 1,079.24p 1,090.95p 1,074.12p 1,082.90p 100888
07/06/2013 1,074.12p 1,086.56p 1,063.15p 1,077.78p 184905
06/06/2013 1,082.90p 1,092.41p 1,073.39p 1,073.39p 160781
05/06/2013 1,104.12p 1,115.10p 1,081.44p 1,082.90p 161571
04/06/2013 1,121.68p 1,124.61p 1,108.51p 1,112.90p 146391
03/06/2013 1,122.41p 1,129.00p 1,106.32p 1,109.98p 319405
31/05/2013 1,126.80p 1,131.19p 1,113.63p 1,126.80p 316194
30/05/2013 1,111.44p 1,127.54p 1,108.51p 1,126.07p 221682
29/05/2013 1,120.22p 1,126.80p 1,107.05p 1,112.17p 192920
28/05/2013 1,126.80p 1,137.78p 1,117.29p 1,126.80p 205536
24/05/2013 1,131.93p 1,139.24p 1,107.05p 1,117.29p 226274
23/05/2013 1,139.97p 1,139.97p 1,119.49p 1,129.73p 284851
22/05/2013 1,153.88p 1,166.08p 1,145.10p 1,152.41p 283934
21/05/2013 1,176.56p 1,186.07p 1,172.90p 1,185.34p 350846
20/05/2013 1,175.83p 1,183.88p 1,169.24p 1,178.75p 331543
17/05/2013 1,150.22p 1,170.71p 1,148.02p 1,169.97p 236627
16/05/2013 1,143.63p 1,156.07p 1,140.50p 1,150.22p 317026
15/05/2013 1,142.90p 1,147.29p 1,137.05p 1,143.63p 181108
14/05/2013 1,142.90p 1,146.56p 1,131.19p 1,144.36p 219099
13/05/2013 1,129.00p 1,142.17p 1,110.71p 1,140.71p 439750
10/05/2013 1,168.51p 1,176.56p 1,131.93p 1,134.12p 501790
09/05/2013 1,229.97p 1,237.38p 1,148.75p 1,170.71p 964008
08/05/2013 1,225.58p 1,236.70p 1,221.92p 1,231.44p 201913
07/05/2013 1,225.58p 1,234.36p 1,213.14p 1,226.31p 242131
03/05/2013 1,204.36p 1,225.58p 1,200.70p 1,220.46p 365548
02/05/2013 1,201.44p 1,208.04p 1,185.34p 1,203.63p 216770
01/05/2013 1,191.19p 1,209.49p 1,186.07p 1,207.29p 85829
30/04/2013 1,202.90p 1,208.23p 1,184.61p 1,191.92p 319317
29/04/2013 1,183.88p 1,200.70p 1,178.75p 1,197.78p 217775
26/04/2013 1,178.02p 1,179.77p 1,159.73p 1,178.75p 516159
25/04/2013 1,152.41p 1,178.02p 1,152.41p 1,173.63p 348798
24/04/2013 1,142.17p 1,155.00p 1,142.17p 1,153.88p 313008
23/04/2013 1,146.56p 1,150.95p 1,128.71p 1,145.10p 415086
22/04/2013 1,149.49p 1,156.80p 1,138.51p 1,143.63p 251486
19/04/2013 1,156.80p 1,156.80p 1,138.51p 1,143.63p 230175
18/04/2013 1,153.88p 1,159.73p 1,141.44p 1,150.22p 173329
17/04/2013 1,155.34p 1,163.39p 1,139.59p 1,148.75p 217857
16/04/2013 1,156.80p 1,164.12p 1,145.83p 1,154.61p 286238
15/04/2013 1,169.97p 1,169.97p 1,151.68p 1,162.66p 353789
12/04/2013 1,163.39p 1,177.29p 1,159.73p 1,168.51p 149391
11/04/2013 1,154.61p 1,180.95p 1,150.22p 1,172.17p 212118
10/04/2013 1,131.93p 1,159.00p 1,123.15p 1,152.41p 238576
09/04/2013 1,139.24p 1,139.24p 1,120.95p 1,126.07p 186688
08/04/2013 1,123.15p 1,147.29p 1,116.17p 1,132.66p 217202
05/04/2013 1,149.49p 1,149.49p 1,110.71p 1,118.02p 253000
04/04/2013 1,164.85p 1,167.05p 1,134.12p 1,146.56p 198384
03/04/2013 1,166.32p 1,172.17p 1,153.88p 1,159.73p 99702
02/04/2013 1,148.02p 1,175.10p 1,148.02p 1,164.85p 139495
28/03/2013 1,145.83p 1,151.68p 1,138.51p 1,144.36p 139102
27/03/2013 1,143.63p 1,145.83p 1,127.54p 1,142.90p 201021
26/03/2013 1,152.41p 1,159.00p 1,135.58p 1,145.10p 245052
25/03/2013 1,152.41p 1,156.07p 1,142.17p 1,150.95p 227600
22/03/2013 1,139.97p 1,150.95p 1,125.34p 1,142.90p 224123
21/03/2013 1,138.51p 1,153.14p 1,123.88p 1,142.17p 244967
20/03/2013 1,148.75p 1,149.49p 1,134.85p 1,143.63p 161631
19/03/2013 1,140.71p 1,147.29p 1,124.61p 1,145.83p 279070
18/03/2013 1,110.71p 1,141.44p 1,110.35p 1,139.97p 327958
15/03/2013 1,142.90p 1,148.75p 1,121.68p 1,121.68p 958118
14/03/2013 1,151.68p 1,157.54p 1,131.19p 1,146.56p 384344
13/03/2013 1,208.02p 1,210.95p 1,138.12p 1,151.68p 435468
12/03/2013 1,203.63p 1,216.80p 1,196.97p 1,210.95p 275391
11/03/2013 1,178.75p 1,205.48p 1,170.99p 1,203.63p 426035
08/03/2013 1,162.66p 1,181.68p 1,149.74p 1,178.02p 234251
07/03/2013 1,132.66p 1,156.07p 1,128.27p 1,156.07p 941843
06/03/2013 1,104.12p 1,125.34p 1,098.81p 1,120.22p 690875
05/03/2013 1,092.41p 1,104.85p 1,086.56p 1,101.19p 123735
04/03/2013 1,103.39p 1,107.78p 1,080.71p 1,088.76p 187449
01/03/2013 1,068.27p 1,101.19p 1,068.27p 1,098.27p 201834
28/02/2013 1,071.20p 1,077.05p 1,064.61p 1,071.93p 191130
27/02/2013 1,079.24p 1,080.47p 1,058.76p 1,068.27p 329744
26/02/2013 1,104.85p 1,118.05p 1,055.83p 1,074.12p 398068
25/02/2013 1,116.56p 1,117.29p 1,101.19p 1,115.10p 156537
22/02/2013 1,088.76p 1,112.90p 1,088.02p 1,109.24p 165615
21/02/2013 1,095.34p 1,101.93p 1,078.51p 1,088.02p 191273
20/02/2013 1,096.07p 1,103.87p 1,093.88p 1,101.93p 336514
19/02/2013 1,084.37p 1,100.46p 1,080.85p 1,093.88p 213090
18/02/2013 1,092.41p 1,095.79p 1,076.68p 1,082.90p 121063
15/02/2013 1,093.88p 1,094.61p 1,082.90p 1,090.22p 167042
14/02/2013 1,097.54p 1,110.71p 1,088.02p 1,093.15p 127872
13/02/2013 1,090.22p 1,104.85p 1,085.83p 1,101.19p 186188
12/02/2013 1,077.78p 1,090.95p 1,072.66p 1,090.95p 91204
11/02/2013 1,062.42p 1,080.82p 1,062.42p 1,080.71p 106130
08/02/2013 1,066.81p 1,070.46p 1,056.56p 1,064.61p 101313
07/02/2013 1,072.66p 1,073.39p 1,058.76p 1,067.54p 161031
06/02/2013 1,073.39p 1,081.44p 1,069.00p 1,074.85p 195312
05/02/2013 1,065.34p 1,071.93p 1,057.29p 1,071.93p 119164
04/02/2013 1,068.27p 1,074.85p 1,062.42p 1,063.88p 205639
01/02/2013 1,053.63p 1,074.85p 1,053.63p 1,071.20p 138109
31/01/2013 1,063.88p 1,066.07p 1,052.90p 1,056.56p 227667
30/01/2013 1,080.71p 1,080.87p 1,055.83p 1,066.07p 217354
29/01/2013 1,073.39p 1,081.44p 1,069.00p 1,079.24p 184917
28/01/2013 1,082.17p 1,082.90p 1,068.27p 1,073.39p 144847
25/01/2013 1,047.78p 1,077.05p 1,047.78p 1,077.05p 169279
24/01/2013 1,038.27p 1,058.03p 1,035.34p 1,047.78p 204114
23/01/2013 1,033.88p 1,038.27p 1,024.37p 1,035.34p 143089
22/01/2013 1,041.20p 1,045.59p 1,028.03p 1,034.61p 140171
21/01/2013 1,044.12p 1,045.59p 1,030.22p 1,041.93p 130418
18/01/2013 1,049.24p 1,050.71p 1,038.27p 1,040.46p 274224
17/01/2013 1,030.95p 1,046.84p 1,025.83p 1,046.32p 179378
16/01/2013 1,032.42p 1,036.81p 1,027.29p 1,031.68p 118228
15/01/2013 1,021.44p 1,033.88p 1,019.31p 1,026.56p 107268
14/01/2013 1,036.81p 1,041.93p 1,024.37p 1,027.29p 90374
11/01/2013 1,027.29p 1,033.88p 1,026.82p 1,032.42p 130928
10/01/2013 1,020.71p 1,030.95p 1,018.51p 1,024.37p 195315
09/01/2013 1,017.78p 1,030.22p 1,017.76p 1,022.90p 197381
08/01/2013 1,019.25p 1,033.15p 1,013.39p 1,013.39p 204372
07/01/2013 1,018.51p 1,028.76p 1,017.05p 1,020.71p 149854
04/01/2013 1,017.05p 1,022.17p 1,009.73p 1,022.17p 117477
03/01/2013 1,005.34p 1,020.71p 1,000.95p 1,017.05p 128191
02/01/2013 1,000.95p 1,023.64p 1,000.95p 1,007.54p 186336
31/12/2012 1,003.88p 1,003.88p 987.05p 993.64p 93687
28/12/2012 1,012.66p 1,012.66p 1,001.68p 1,007.54p 130908
27/12/2012 1,009.73p 1,017.05p 1,009.00p 1,012.66p 107454
24/12/2012 1,015.59p 1,015.59p 1,002.07p 1,014.86p 18046
21/12/2012 1,014.12p 1,018.51p 988.51p 1,005.34p 933044
20/12/2012 1,004.61p 1,024.37p 996.56p 1,017.78p 215514
19/12/2012 1,010.47p 1,019.98p 1,006.81p 1,006.81p 177175
18/12/2012 1,000.22p 1,009.73p 1,000.22p 1,006.08p 281049
17/12/2012 1,011.93p 1,011.93p 987.78p 1,000.95p 216429
14/12/2012 997.29p 1,009.00p 997.29p 1,007.54p 299195
13/12/2012 987.78p 1,001.68p 987.78p 1,000.22p 353068
12/12/2012 980.47p 990.08p 980.47p 989.98p 338823
11/12/2012 973.88p 981.93p 973.15p 980.47p 180155
10/12/2012 969.49p 977.54p 969.49p 976.08p 112602
07/12/2012 976.81p 976.90p 965.83p 973.15p 222259
06/12/2012 964.37p 976.81p 963.64p 975.34p 211425
05/12/2012 959.25p 965.10p 956.32p 961.44p 342217
04/12/2012 958.52p 961.44p 948.27p 953.39p 484225
03/12/2012 933.64p 954.12p 933.64p 951.20p 398156
30/11/2012 949.00p 954.12p 938.03p 941.69p 420980
29/11/2012 967.30p 967.30p 936.56p 946.81p 340248
28/11/2012 945.34p 950.47p 930.71p 950.47p 319135
27/11/2012 958.52p 958.52p 944.61p 945.34p 140834
26/11/2012 946.08p 956.32p 945.34p 953.39p 212636
23/11/2012 952.66p 957.05p 950.47p 952.66p 94365
22/11/2012 966.56p 966.56p 949.73p 954.86p 255516
21/11/2012 973.88p 976.81p 961.44p 961.44p 177211
20/11/2012 974.61p 978.27p 962.17p 971.69p 213691
19/11/2012 961.44p 969.49p 951.45p 957.05p 187844
16/11/2012 986.32p 986.32p 955.59p 955.59p 188055
15/11/2012 970.95p 983.39p 965.83p 978.27p 268303
14/11/2012 980.47p 985.59p 969.49p 969.49p 163857
13/11/2012 981.93p 984.86p 969.49p 983.39p 185808
12/11/2012 976.81p 992.90p 966.09p 987.05p 233365
09/11/2012 973.88p 980.47p 970.22p 972.42p 717405
08/11/2012 984.12p 990.71p 973.88p 974.61p 200556

*Close Price adjusted for both dividends and splits