Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/01/2012 713.40p 716.69p 706.45p 713.76p 209757
23/01/2012 733.15p 734.62p 716.33p 717.06p 199706
20/01/2012 743.40p 747.79p 721.45p 730.96p 309881
19/01/2012 741.93p 752.18p 739.01p 744.86p 270994
18/01/2012 732.42p 742.67p 727.67p 736.81p 370580
17/01/2012 733.89p 736.81p 728.44p 732.42p 319837
16/01/2012 718.89p 724.01p 714.86p 722.54p 188776
13/01/2012 730.59p 733.92p 720.72p 720.72p 202668
12/01/2012 702.42p 735.35p 701.69p 728.40p 848476
11/01/2012 690.72p 702.79p 690.35p 694.74p 203981
10/01/2012 688.89p 694.01p 678.28p 689.25p 376162
09/01/2012 683.77p 686.69p 680.84p 682.67p 402920
06/01/2012 670.59p 693.64p 669.86p 684.13p 461039
05/01/2012 694.37p 701.69p 669.50p 669.50p 237874
04/01/2012 689.62p 701.47p 689.62p 696.57p 146848
03/01/2012 693.64p 697.30p 682.67p 689.62p 280628
30/12/2011 690.35p 693.64p 680.84p 688.52p 90348
29/12/2011 695.47p 695.47p 686.69p 687.06p 147356
28/12/2011 673.52p 696.27p 670.59p 696.20p 233183
23/12/2011 685.23p 689.98p 672.42p 676.45p 126884
22/12/2011 691.08p 698.03p 684.50p 684.50p 161873
21/12/2011 694.74p 698.03p 684.50p 687.79p 150760
20/12/2011 684.13p 692.91p 683.40p 692.91p 182182
19/12/2011 679.74p 699.13p 664.74p 685.96p 431018
16/12/2011 696.94p 696.94p 671.33p 671.33p 1198144
15/12/2011 690.72p 696.94p 680.84p 695.11p 333343
14/12/2011 692.18p 697.30p 688.16p 690.35p 333496
13/12/2011 695.11p 698.03p 688.10p 693.28p 444323
12/12/2011 703.15p 707.72p 694.37p 694.37p 871167
09/12/2011 709.37p 719.25p 702.42p 702.42p 281783
08/12/2011 729.50p 729.50p 714.13p 715.23p 352374
07/12/2011 722.18p 732.42p 717.06p 725.11p 580573
06/12/2011 722.54p 728.40p 719.98p 719.98p 233600
05/12/2011 732.42p 739.01p 725.11p 725.11p 270061
02/12/2011 731.69p 739.01p 726.57p 729.50p 393602
01/12/2011 738.28p 738.28p 717.06p 727.30p 531875
30/11/2011 718.15p 743.40p 717.06p 734.62p 768346
29/11/2011 718.89p 731.69p 709.74p 722.18p 524594
28/11/2011 719.25p 731.33p 718.89p 718.89p 252128
25/11/2011 722.54p 723.28p 700.96p 714.50p 298345
24/11/2011 726.20p 729.86p 700.23p 718.15p 492023
23/11/2011 741.93p 741.93p 722.18p 724.01p 1144782
22/11/2011 752.91p 760.23p 737.54p 737.54p 351685
21/11/2011 758.03p 765.35p 747.06p 751.45p 264679
18/11/2011 755.84p 763.15p 753.64p 763.15p 110918
17/11/2011 769.74p 769.74p 752.18p 763.89p 249722
16/11/2011 765.35p 783.64p 765.35p 773.40p 270316
15/11/2011 744.13p 768.28p 744.13p 768.28p 759226
14/11/2011 758.76p 758.76p 744.13p 746.32p 405488
11/11/2011 761.69p 770.53p 755.11p 758.03p 228780
10/11/2011 747.06p 769.74p 747.06p 764.62p 183174
09/11/2011 766.08p 766.81p 751.45p 755.11p 511004
08/11/2011 759.50p 774.86p 758.03p 760.96p 121907
07/11/2011 763.15p 771.01p 754.37p 763.89p 193362
04/11/2011 778.52p 785.84p 753.64p 769.01p 237514
03/11/2011 758.76p 788.03p 758.76p 778.52p 258723
02/11/2011 782.91p 799.74p 760.74p 765.35p 359849
01/11/2011 804.13p 815.10p 785.10p 797.54p 241465
31/10/2011 808.52p 822.42p 808.52p 811.45p 425257
28/10/2011 820.23p 822.42p 809.25p 815.84p 207168
27/10/2011 801.93p 821.69p 801.20p 814.37p 206024
26/10/2011 792.42p 808.52p 780.71p 796.81p 323958
25/10/2011 796.08p 805.59p 785.84p 796.81p 288444
24/10/2011 801.20p 802.66p 785.10p 799.74p 429692
21/10/2011 806.32p 808.52p 793.15p 795.35p 235336
20/10/2011 783.64p 804.13p 779.25p 802.66p 497370
19/10/2011 779.25p 792.42p 771.93p 792.42p 259735
18/10/2011 767.54p 776.32p 760.96p 775.59p 376536
17/10/2011 776.32p 786.57p 766.81p 769.74p 233819
14/10/2011 767.54p 781.45p 762.42p 777.06p 132917
13/10/2011 760.23p 771.93p 754.37p 771.20p 226566
12/10/2011 762.42p 770.47p 751.45p 764.62p 261493
11/10/2011 754.37p 763.89p 749.25p 759.50p 155441
10/10/2011 747.06p 756.57p 745.59p 750.71p 207253
07/10/2011 739.74p 749.25p 733.15p 747.79p 181704
06/10/2011 729.86p 740.47p 725.11p 736.81p 263052
05/10/2011 728.03p 731.69p 718.52p 727.30p 218367
04/10/2011 724.37p 726.93p 714.86p 714.86p 606999
03/10/2011 726.93p 736.08p 722.54p 729.13p 560806
30/09/2011 749.25p 755.84p 733.89p 734.62p 445967
29/09/2011 744.86p 755.84p 741.93p 750.71p 131192
28/09/2011 755.11p 763.89p 746.32p 747.06p 267062
27/09/2011 754.37p 774.86p 748.52p 760.23p 550872
26/09/2011 741.20p 748.52p 735.35p 741.20p 519089
23/09/2011 763.15p 763.89p 744.86p 744.86p 333225
22/09/2011 766.08p 774.86p 755.11p 763.89p 432098
21/09/2011 771.20p 784.37p 769.74p 776.32p 230361
20/09/2011 769.01p 782.18p 769.01p 770.47p 184090
19/09/2011 769.74p 781.45p 766.08p 774.13p 210324
16/09/2011 778.52p 790.23p 767.54p 784.37p 1335183
15/09/2011 775.59p 780.71p 766.08p 766.81p 509220
14/09/2011 779.25p 788.76p 768.28p 769.74p 408364
13/09/2011 779.98p 789.49p 774.86p 783.64p 353204
12/09/2011 779.98p 785.10p 774.13p 780.71p 184608
09/09/2011 788.76p 800.47p 784.37p 787.30p 202683
08/09/2011 798.27p 812.18p 790.96p 794.62p 419875
07/09/2011 799.74p 813.64p 788.76p 800.47p 323484
06/09/2011 791.69p 797.54p 785.10p 790.23p 596894
05/09/2011 799.01p 807.06p 788.76p 792.42p 492547
02/09/2011 814.37p 816.57p 803.40p 814.37p 362413
01/09/2011 824.62p 825.35p 811.45p 815.84p 478844
31/08/2011 806.32p 823.88p 806.32p 822.42p 497195
30/08/2011 790.23p 807.87p 788.76p 807.79p 806513
26/08/2011 789.49p 795.11p 774.13p 779.25p 519547
25/08/2011 790.23p 799.74p 787.30p 793.15p 459951
24/08/2011 774.86p 786.57p 769.01p 779.98p 252121
23/08/2011 773.40p 788.76p 766.81p 767.54p 305127
22/08/2011 757.30p 777.79p 757.06p 766.81p 205952
19/08/2011 755.84p 772.67p 738.28p 760.23p 804628
18/08/2011 758.03p 768.28p 745.59p 760.96p 718537
17/08/2011 755.84p 771.93p 753.64p 768.28p 356548
16/08/2011 755.84p 763.15p 748.52p 759.50p 416256
15/08/2011 763.15p 775.59p 755.11p 760.96p 410697
12/08/2011 747.79p 766.08p 736.81p 760.96p 401678
11/08/2011 759.50p 763.15p 731.69p 746.32p 1033050
10/08/2011 758.76p 761.69p 734.62p 744.13p 955382
09/08/2011 764.62p 776.32p 728.76p 745.59p 1268809
08/08/2011 778.52p 793.88p 762.42p 768.28p 686269
05/08/2011 775.59p 801.93p 758.76p 780.71p 1048053
04/08/2011 800.47p 800.47p 775.59p 786.57p 887875
03/08/2011 789.49p 800.47p 777.79p 790.23p 847026
02/08/2011 806.32p 809.25p 788.76p 793.15p 701337
01/08/2011 819.49p 823.77p 797.43p 807.79p 566441
29/07/2011 803.40p 823.15p 803.40p 816.57p 750197
28/07/2011 794.62p 815.84p 782.18p 805.59p 1608329
27/07/2011 786.57p 819.49p 752.91p 815.84p 2970157
26/07/2011 756.57p 771.20p 750.71p 752.91p 592050
25/07/2011 750.71p 766.08p 750.71p 760.23p 222213
22/07/2011 756.57p 766.81p 755.11p 760.96p 458766
21/07/2011 741.93p 760.96p 739.74p 756.57p 503106
20/07/2011 747.79p 751.95p 741.20p 744.86p 306662
19/07/2011 730.96p 745.59p 730.96p 745.59p 385787
18/07/2011 741.93p 747.53p 729.13p 731.33p 307559
15/07/2011 724.01p 747.79p 721.08p 744.86p 930961
14/07/2011 719.25p 724.74p 714.13p 724.01p 329334
13/07/2011 706.81p 720.35p 706.81p 719.25p 312368
12/07/2011 711.57p 723.28p 701.33p 715.59p 409052
11/07/2011 728.76p 732.42p 711.94p 719.25p 278955
08/07/2011 725.84p 733.89p 719.62p 732.42p 462812
07/07/2011 715.59p 727.30p 714.13p 723.28p 330503
06/07/2011 716.33p 722.54p 711.20p 713.76p 365313
05/07/2011 716.69p 724.37p 711.20p 715.23p 367968
04/07/2011 711.94p 720.72p 710.11p 715.59p 379628
01/07/2011 704.98p 717.06p 704.62p 713.03p 736333
30/06/2011 693.28p 705.35p 693.28p 704.62p 339262
29/06/2011 686.33p 693.28p 684.50p 693.28p 545513
28/06/2011 679.74p 685.59p 675.35p 683.03p 355523
27/06/2011 681.20p 685.59p 676.08p 677.91p 322353
24/06/2011 705.72p 707.91p 679.01p 679.01p 604597
23/06/2011 709.74p 712.67p 698.76p 698.76p 816073
22/06/2011 716.33p 729.86p 711.57p 715.23p 361150
21/06/2011 716.69p 724.37p 714.50p 715.59p 457163
20/06/2011 719.98p 727.67p 704.25p 715.23p 638249
17/06/2011 709.74p 729.50p 706.81p 725.47p 1136899
16/06/2011 715.23p 717.79p 706.08p 711.20p 682658
15/06/2011 717.42p 725.11p 715.23p 719.98p 351238
14/06/2011 713.40p 721.45p 710.47p 719.62p 218640
13/06/2011 707.18p 713.40p 702.42p 713.03p 347003
10/06/2011 707.18p 715.23p 706.81p 707.18p 239676
09/06/2011 709.37p 711.57p 704.58p 710.47p 290668
08/06/2011 711.57p 717.79p 704.98p 709.37p 413997
07/06/2011 712.30p 719.98p 711.57p 712.67p 378993
06/06/2011 712.67p 717.42p 710.47p 715.23p 268079
03/06/2011 705.35p 718.89p 704.25p 714.13p 674115
02/06/2011 708.64p 708.64p 703.75p 704.25p 868864
01/06/2011 718.15p 718.15p 709.74p 710.84p 560551
31/05/2011 710.47p 719.25p 707.91p 714.86p 393525
27/05/2011 710.11p 712.30p 706.23p 710.11p 449117
26/05/2011 714.50p 719.25p 706.08p 707.18p 263512
25/05/2011 703.15p 714.50p 703.15p 713.76p 328866
24/05/2011 707.18p 710.47p 703.52p 705.72p 463534
23/05/2011 713.40p 714.86p 705.72p 706.45p 656451
20/05/2011 709.37p 720.72p 709.37p 717.79p 216540
19/05/2011 706.45p 725.31p 704.62p 709.01p 1463842
18/05/2011 706.08p 707.55p 694.74p 704.25p 273114
17/05/2011 706.08p 710.47p 695.11p 702.42p 313073
16/05/2011 694.01p 709.37p 694.01p 706.81p 1305408
13/05/2011 703.89p 710.11p 700.96p 702.06p 602149
12/05/2011 702.79p 711.57p 702.65p 706.45p 743204
11/05/2011 717.42p 717.79p 695.84p 706.81p 780443
10/05/2011 741.93p 749.98p 738.28p 741.20p 680211
09/05/2011 732.42p 742.67p 731.69p 740.47p 615711
06/05/2011 740.47p 740.47p 720.35p 738.28p 499915
05/05/2011 739.74p 742.67p 733.89p 737.54p 321229
04/05/2011 734.62p 749.25p 733.15p 739.74p 540864
03/05/2011 744.86p 755.84p 730.96p 736.81p 985782
28/04/2011 733.89p 742.67p 731.16p 737.54p 264932
27/04/2011 732.42p 734.62p 699.72p 730.96p 1901687
26/04/2011 732.42p 743.40p 725.69p 730.96p 295980
21/04/2011 718.15p 736.41p 717.79p 732.42p 490176
20/04/2011 715.59p 718.89p 709.74p 713.40p 351263
19/04/2011 720.35p 722.89p 707.91p 711.57p 353615
18/04/2011 724.37p 730.59p 717.06p 718.15p 346123
15/04/2011 709.37p 729.23p 709.01p 724.74p 320067
14/04/2011 714.86p 719.98p 709.01p 710.47p 416960
13/04/2011 711.94p 715.96p 707.91p 713.76p 345322
12/04/2011 710.11p 714.50p 707.91p 711.57p 257225
11/04/2011 715.23p 717.42p 709.01p 713.76p 235766
08/04/2011 710.11p 718.52p 708.64p 717.06p 158343
07/04/2011 711.20p 717.42p 706.08p 709.37p 366343

*Close Price adjusted for both dividends and splits