Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/04/2011 706.81p 716.33p 704.25p 710.84p 148959
05/04/2011 698.40p 705.72p 697.67p 703.89p 185771
04/04/2011 699.13p 702.42p 695.11p 699.50p 322632
01/04/2011 705.72p 707.91p 696.20p 698.76p 999032
31/03/2011 711.57p 713.40p 702.42p 702.42p 516054
30/03/2011 713.40p 717.06p 709.37p 709.74p 276430
29/03/2011 713.40p 715.23p 707.55p 711.57p 274112
28/03/2011 705.35p 724.37p 705.35p 711.57p 418757
25/03/2011 715.23p 715.23p 704.98p 706.81p 687155
24/03/2011 708.64p 714.13p 704.98p 709.37p 579318
23/03/2011 703.15p 708.28p 702.79p 707.18p 298621
22/03/2011 704.98p 708.28p 701.69p 704.62p 385653
21/03/2011 705.72p 712.30p 699.50p 706.45p 705661
18/03/2011 694.37p 711.57p 694.37p 702.42p 1762922
17/03/2011 688.89p 695.84p 679.74p 694.74p 508262
16/03/2011 687.79p 697.67p 681.94p 681.94p 799927
15/03/2011 682.67p 691.45p 668.77p 681.94p 1169804
14/03/2011 690.35p 695.84p 689.62p 691.08p 329287
11/03/2011 695.11p 699.13p 685.23p 694.01p 573461
10/03/2011 713.40p 716.69p 698.03p 700.59p 504988
09/03/2011 713.03p 721.46p 709.37p 714.86p 321032
08/03/2011 717.06p 717.06p 710.47p 713.40p 592989
07/03/2011 712.30p 714.50p 705.72p 714.13p 1309188
04/03/2011 697.67p 722.54p 693.64p 714.13p 1014689
03/03/2011 696.20p 702.42p 690.72p 696.94p 870246
02/03/2011 704.25p 706.08p 689.25p 695.84p 1442021
01/03/2011 740.47p 763.15p 710.11p 716.69p 2082968
28/02/2011 742.67p 761.69p 740.47p 755.84p 833002
25/02/2011 732.42p 744.13p 726.57p 742.67p 569600
24/02/2011 730.59p 731.69p 719.98p 728.40p 1200132
23/02/2011 724.01p 731.89p 721.81p 730.59p 1192181
22/02/2011 721.08p 726.57p 716.69p 722.54p 1352160
21/02/2011 724.37p 734.62p 724.37p 729.50p 962887
18/02/2011 739.01p 739.01p 725.11p 733.89p 1438416
17/02/2011 736.08p 737.69p 728.76p 736.08p 1500684
16/02/2011 729.13p 738.28p 726.93p 738.28p 608675
15/02/2011 730.23p 734.62p 725.84p 730.23p 890335
14/02/2011 729.86p 730.96p 717.79p 730.23p 1947523
11/02/2011 710.84p 724.01p 710.84p 721.81p 545848
10/02/2011 721.81p 725.84p 710.84p 714.13p 472592
09/02/2011 707.91p 726.57p 707.91p 724.74p 556300
08/02/2011 713.03p 717.06p 707.55p 711.20p 325427
07/02/2011 712.30p 715.77p 707.99p 711.20p 362944
04/02/2011 705.72p 718.52p 702.42p 709.37p 536936
03/02/2011 691.08p 704.62p 687.06p 704.62p 468064
02/02/2011 697.30p 710.84p 689.25p 693.64p 741556
01/02/2011 694.01p 698.40p 687.42p 698.03p 450499
31/01/2011 691.08p 696.20p 683.40p 689.98p 310803
28/01/2011 698.76p 708.28p 688.16p 694.01p 381786
27/01/2011 702.42p 710.84p 699.50p 701.69p 454376
26/01/2011 704.25p 710.84p 702.42p 704.25p 348746
25/01/2011 708.64p 708.64p 699.86p 704.25p 609807
24/01/2011 707.18p 710.53p 702.42p 705.72p 392764
21/01/2011 708.28p 712.30p 702.06p 706.81p 389054
20/01/2011 705.35p 715.96p 698.03p 706.81p 520358
19/01/2011 712.67p 714.50p 703.15p 703.89p 375824
18/01/2011 704.98p 713.40p 700.65p 710.84p 592377
17/01/2011 715.23p 715.23p 697.67p 703.15p 949028
14/01/2011 730.96p 730.96p 705.35p 720.35p 1729624
13/01/2011 662.55p 744.28p 662.55p 731.33p 4384231
12/01/2011 653.40p 664.74p 653.40p 660.72p 980926
11/01/2011 641.33p 657.79p 638.87p 655.23p 1522152
10/01/2011 637.67p 641.69p 633.64p 638.40p 333422
07/01/2011 644.25p 644.25p 632.91p 636.21p 469280
06/01/2011 647.18p 651.29p 638.40p 639.86p 785027
05/01/2011 632.18p 647.55p 627.79p 646.45p 1213963
04/01/2011 650.11p 656.33p 621.57p 631.08p 1201938
31/12/2010 647.55p 647.55p 633.67p 639.50p 147416
30/12/2010 646.08p 646.81p 640.96p 642.79p 200557
29/12/2010 641.69p 646.45p 632.91p 646.08p 419150
24/12/2010 640.96p 640.96p 631.82p 631.82p 12332
23/12/2010 634.01p 644.99p 634.01p 640.96p 493577
22/12/2010 627.42p 638.77p 625.60p 635.47p 372071
21/12/2010 627.79p 634.01p 627.06p 628.52p 360110
20/12/2010 630.72p 633.93p 626.33p 629.25p 518749
17/12/2010 620.84p 633.28p 616.82p 633.28p 1757917
16/12/2010 619.74p 628.16p 616.45p 616.82p 1007104
15/12/2010 615.72p 620.84p 612.06p 616.08p 509446
14/12/2010 609.13p 623.77p 609.13p 621.94p 683690
13/12/2010 606.57p 614.84p 604.34p 614.25p 1003968
10/12/2010 606.94p 609.50p 602.55p 604.01p 698390
09/12/2010 602.55p 609.86p 600.22p 605.84p 1174023
08/12/2010 596.33p 605.84p 591.57p 599.99p 1231538
07/12/2010 592.30p 596.33p 588.36p 596.33p 1472239
06/12/2010 594.50p 595.23p 587.18p 590.11p 624922
03/12/2010 598.16p 602.18p 587.18p 592.67p 679452
02/12/2010 594.13p 605.11p 585.35p 600.35p 2279833
01/12/2010 599.62p 601.82p 586.82p 586.82p 2050440
30/11/2010 610.96p 610.96p 588.28p 593.77p 2133348
29/11/2010 621.94p 622.22p 608.77p 610.23p 1954074
26/11/2010 615.35p 623.03p 611.33p 620.11p 1877235
25/11/2010 613.52p 619.01p 610.23p 618.28p 1611525
24/11/2010 572.18p 621.57p 572.18p 615.72p 5613798
23/11/2010 559.38p 573.28p 556.09p 567.06p 2120990
22/11/2010 554.26p 564.13p 551.69p 560.48p 1304310
19/11/2010 546.57p 556.09p 546.57p 553.89p 2347408
18/11/2010 543.65p 550.23p 543.65p 548.77p 1631750
17/11/2010 537.79p 545.84p 535.96p 544.01p 1507936
16/11/2010 540.72p 542.91p 535.96p 539.99p 1771989
15/11/2010 530.84p 547.67p 530.84p 544.01p 2168894
12/11/2010 536.70p 537.79p 532.67p 533.04p 1917595
11/11/2010 543.65p 543.65p 532.31p 537.06p 1886011
10/11/2010 538.89p 540.72p 536.29p 536.70p 2194291
09/11/2010 536.33p 538.52p 532.67p 537.06p 2547772
08/11/2010 542.18p 546.21p 534.50p 534.87p 1426317
05/11/2010 556.82p 556.82p 541.45p 541.45p 4576304
04/11/2010 553.16p 560.48p 553.16p 557.18p 1540880
03/11/2010 561.57p 561.94p 544.38p 548.04p 1402658
02/11/2010 568.52p 579.13p 567.79p 573.28p 3620015
01/11/2010 574.74p 576.94p 571.08p 576.94p 1522959
29/10/2010 560.48p 572.99p 559.74p 570.72p 2933247
28/10/2010 560.48p 566.69p 558.65p 561.21p 2769516
27/10/2010 567.06p 575.11p 541.16p 561.94p 4497464
26/10/2010 591.57p 593.04p 576.21p 576.21p 1649362
25/10/2010 592.67p 599.25p 587.38p 590.11p 869501
22/10/2010 575.84p 594.13p 575.11p 591.21p 2047671
21/10/2010 584.99p 584.99p 558.28p 565.60p 6065676
20/10/2010 594.50p 594.50p 571.89p 584.99p 2023280
19/10/2010 597.06p 599.68p 591.21p 593.77p 412870
18/10/2010 587.55p 597.43p 587.18p 595.23p 866278
15/10/2010 592.30p 595.23p 588.65p 589.74p 1217414
14/10/2010 599.99p 602.55p 592.30p 593.04p 493482
13/10/2010 602.55p 602.55p 593.04p 599.25p 6811396
12/10/2010 604.74p 604.74p 596.33p 598.52p 541552
11/10/2010 601.82p 607.30p 596.83p 605.47p 679749
08/10/2010 603.28p 603.65p 596.69p 599.99p 273424
07/10/2010 602.55p 608.04p 599.25p 601.08p 308759
06/10/2010 605.84p 606.94p 598.89p 599.99p 2726252
05/10/2010 601.45p 607.67p 597.06p 601.45p 354989
04/10/2010 603.65p 603.65p 596.69p 601.08p 373260
01/10/2010 605.84p 611.69p 599.99p 603.28p 378049
30/09/2010 603.65p 609.13p 599.99p 602.91p 382196
29/09/2010 609.86p 609.86p 599.62p 603.65p 223175
28/09/2010 601.08p 608.04p 597.19p 606.94p 509993
27/09/2010 607.67p 609.50p 596.33p 599.99p 645849
24/09/2010 599.25p 606.21p 594.13p 605.11p 543038
23/09/2010 603.28p 604.01p 594.50p 599.99p 530428
22/09/2010 614.62p 615.72p 599.62p 599.62p 951447
21/09/2010 620.47p 624.86p 608.04p 610.60p 673141
20/09/2010 620.47p 621.94p 609.13p 617.91p 690394
17/09/2010 623.03p 624.86p 614.56p 614.62p 1065205
16/09/2010 624.50p 624.50p 618.64p 618.64p 353653
15/09/2010 629.99p 632.91p 619.74p 622.30p 836609
14/09/2010 640.23p 640.23p 625.60p 629.62p 481434
13/09/2010 642.06p 646.54p 630.35p 638.77p 529720
10/09/2010 639.13p 640.96p 627.06p 638.77p 1676215
09/09/2010 629.99p 636.94p 622.67p 630.35p 584609
08/09/2010 613.52p 628.52p 613.52p 628.52p 862013
07/09/2010 619.38p 631.45p 614.25p 619.38p 594623
06/09/2010 610.60p 630.72p 610.60p 625.60p 364720
03/09/2010 621.57p 621.57p 609.13p 621.57p 436009
02/09/2010 621.94p 623.40p 613.52p 617.18p 546635
01/09/2010 610.23p 621.57p 599.62p 620.11p 452675
31/08/2010 605.11p 611.33p 598.52p 606.57p 512681
27/08/2010 607.30p 614.99p 603.65p 613.89p 752196
26/08/2010 606.94p 606.94p 597.79p 606.21p 3270136
25/08/2010 603.65p 607.30p 594.86p 603.28p 4582503
24/08/2010 601.45p 603.28p 597.06p 601.45p 449468
23/08/2010 599.99p 609.50p 597.06p 603.65p 542058
20/08/2010 603.28p 603.28p 596.33p 601.45p 557849
19/08/2010 601.08p 607.71p 598.52p 600.35p 321514
18/08/2010 599.99p 606.21p 597.43p 603.28p 185168
17/08/2010 603.28p 606.21p 597.06p 605.11p 234855
16/08/2010 592.30p 599.25p 589.01p 598.52p 154844
13/08/2010 594.13p 604.01p 590.47p 595.96p 439630
12/08/2010 601.45p 606.21p 595.60p 596.69p 305267
11/08/2010 612.79p 613.52p 602.18p 607.67p 673562
10/08/2010 607.30p 617.55p 607.30p 611.33p 1026734
09/08/2010 610.23p 617.18p 609.13p 612.79p 282669
06/08/2010 610.96p 619.74p 607.67p 612.79p 266414
05/08/2010 608.40p 616.82p 608.40p 613.52p 328033
04/08/2010 611.69p 616.45p 606.21p 612.79p 349551
03/08/2010 606.57p 615.10p 597.06p 609.86p 327996
02/08/2010 594.86p 608.64p 594.86p 605.11p 327329
30/07/2010 596.33p 601.45p 589.74p 590.11p 317496
29/07/2010 598.16p 609.13p 592.67p 596.33p 437700
28/07/2010 604.38p 608.40p 594.86p 599.62p 1288796
27/07/2010 646.08p 646.08p 581.69p 600.72p 2012335
26/07/2010 647.91p 652.30p 633.64p 645.72p 676689
23/07/2010 632.18p 641.33p 626.10p 640.60p 839598
22/07/2010 618.64p 634.38p 618.64p 629.99p 400426
21/07/2010 620.11p 627.06p 620.11p 623.03p 328941
20/07/2010 629.25p 629.25p 612.43p 614.99p 338161
19/07/2010 630.35p 636.21p 624.13p 625.23p 530520
16/07/2010 632.18p 638.77p 630.72p 633.28p 717194
15/07/2010 635.11p 638.40p 629.99p 634.01p 375075
14/07/2010 637.67p 641.69p 624.81p 636.94p 290531
13/07/2010 624.13p 639.50p 624.13p 639.13p 455925
12/07/2010 622.30p 630.72p 620.11p 627.42p 213966
09/07/2010 623.77p 627.79p 617.91p 626.33p 252798
08/07/2010 626.33p 635.11p 619.01p 622.67p 309616
07/07/2010 610.60p 628.16p 606.94p 628.16p 327446
06/07/2010 614.62p 618.28p 608.77p 615.35p 415563
05/07/2010 607.67p 613.89p 604.38p 609.50p 255892
02/07/2010 613.52p 613.89p 604.01p 604.01p 385175
01/07/2010 607.30p 611.69p 604.38p 606.21p 1075070
30/06/2010 615.35p 629.62p 611.69p 614.62p 1117857
29/06/2010 618.28p 621.21p 612.06p 616.08p 1238899
28/06/2010 620.84p 630.35p 618.28p 623.03p 517333
25/06/2010 631.82p 635.11p 621.21p 622.67p 470077

*Close Price adjusted for both dividends and splits