Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/06/2010 640.23p 640.60p 622.67p 629.25p 654366
23/06/2010 653.77p 653.77p 634.74p 639.86p 411821
22/06/2010 658.52p 659.82p 649.38p 655.96p 579534
21/06/2010 679.01p 679.01p 661.08p 662.91p 447440
18/06/2010 663.64p 691.17p 663.28p 672.42p 3371899
17/06/2010 658.52p 669.13p 654.55p 666.57p 1622201
16/06/2010 635.84p 663.28p 635.84p 662.18p 1049524
15/06/2010 620.11p 655.40p 615.86p 635.84p 1810505
14/06/2010 620.11p 626.33p 620.11p 625.23p 386210
11/06/2010 616.82p 625.60p 615.35p 621.94p 353179
10/06/2010 604.38p 617.18p 600.35p 613.89p 398779
09/06/2010 600.35p 604.38p 593.77p 604.38p 357878
08/06/2010 605.11p 605.11p 593.77p 595.96p 590277
07/06/2010 590.11p 627.86p 588.28p 602.55p 895286
04/06/2010 607.30p 632.63p 591.94p 598.89p 603995
03/06/2010 599.99p 605.84p 599.99p 604.38p 561918
02/06/2010 587.18p 595.23p 582.79p 593.77p 432591
01/06/2010 590.84p 594.50p 583.52p 589.74p 697160
28/05/2010 601.45p 602.91p 593.40p 593.40p 438106
27/05/2010 595.60p 599.62p 586.82p 599.62p 358241
26/05/2010 600.35p 600.35p 589.01p 591.21p 482831
25/05/2010 589.74p 595.60p 585.72p 590.11p 711954
24/05/2010 607.30p 607.30p 594.13p 599.25p 412323
21/05/2010 605.47p 606.94p 596.84p 600.35p 939741
20/05/2010 614.62p 614.62p 606.57p 606.57p 687290
19/05/2010 607.67p 617.18p 607.67p 612.06p 395089
18/05/2010 614.25p 639.61p 608.40p 616.08p 1174740
17/05/2010 608.04p 616.45p 605.47p 608.04p 603346
14/05/2010 616.45p 618.86p 605.11p 612.79p 1337546
13/05/2010 612.79p 640.67p 606.94p 617.18p 1296329
12/05/2010 610.96p 635.01p 603.77p 608.77p 1275675
11/05/2010 632.55p 638.40p 628.52p 635.84p 1340361
10/05/2010 639.86p 652.67p 628.75p 635.84p 1728775
07/05/2010 617.55p 639.86p 614.25p 627.79p 2551296
06/05/2010 619.01p 636.21p 618.28p 627.79p 1267009
05/05/2010 627.79p 627.79p 617.55p 623.40p 952634
04/05/2010 629.62p 629.62p 613.52p 625.96p 625819
30/04/2010 619.74p 621.84p 614.62p 614.99p 456082
29/04/2010 616.82p 619.01p 610.60p 618.28p 403743
28/04/2010 608.77p 618.28p 604.51p 613.16p 793006
27/04/2010 619.38p 622.67p 612.43p 614.62p 839032
26/04/2010 632.18p 632.18p 617.91p 621.21p 435923
23/04/2010 629.25p 630.42p 623.03p 627.42p 238524
22/04/2010 627.06p 633.86p 623.03p 629.25p 436225
21/04/2010 635.11p 637.74p 625.67p 629.25p 258247
20/04/2010 634.38p 637.37p 626.69p 632.91p 501935
19/04/2010 639.50p 639.50p 636.21p 638.77p 427451
16/04/2010 648.28p 655.23p 643.89p 646.45p 944550
15/04/2010 661.81p 661.81p 650.47p 652.30p 175744
14/04/2010 654.86p 668.40p 654.50p 661.45p 477419
13/04/2010 651.94p 654.13p 647.55p 653.03p 346955
12/04/2010 640.60p 658.89p 638.77p 654.86p 543601
09/04/2010 647.18p 647.18p 628.89p 635.11p 353306
08/04/2010 642.42p 644.99p 628.16p 641.69p 303210
07/04/2010 640.23p 645.29p 633.28p 638.03p 453813
06/04/2010 641.33p 641.33p 634.74p 638.40p 233062
01/04/2010 638.40p 641.69p 632.55p 641.69p 252094
31/03/2010 644.62p 647.55p 628.16p 634.74p 438888
30/03/2010 644.99p 645.87p 640.96p 642.79p 416792
29/03/2010 644.25p 648.28p 640.96p 643.89p 929733
26/03/2010 637.30p 649.38p 637.30p 645.72p 830625
25/03/2010 630.72p 638.03p 627.79p 637.67p 1138415
24/03/2010 633.28p 636.57p 624.13p 629.25p 849185
23/03/2010 636.21p 640.96p 632.55p 636.21p 1227095
22/03/2010 625.96p 636.94p 625.60p 636.94p 2117970
19/03/2010 624.86p 629.25p 620.00p 626.33p 3080454
18/03/2010 623.40p 626.91p 614.62p 620.11p 798456
17/03/2010 631.82p 632.55p 619.38p 625.23p 1347069
16/03/2010 634.74p 634.74p 624.50p 629.25p 638416
15/03/2010 630.35p 635.80p 627.42p 630.72p 529203
12/03/2010 631.08p 643.36p 631.08p 633.28p 580056
11/03/2010 633.64p 641.33p 631.45p 633.64p 743259
10/03/2010 632.55p 637.67p 629.25p 635.47p 896476
09/03/2010 640.96p 640.96p 631.45p 634.38p 296296
08/03/2010 645.72p 646.81p 638.40p 638.77p 1252067
05/03/2010 649.74p 652.67p 641.69p 643.89p 1052818
04/03/2010 632.55p 651.20p 627.72p 648.28p 1685601
03/03/2010 658.16p 660.30p 628.16p 635.84p 1883105
02/03/2010 706.08p 706.08p 662.55p 672.79p 2149253
01/03/2010 695.11p 715.96p 693.64p 711.20p 962785
26/02/2010 694.01p 694.74p 687.42p 691.45p 645409
25/02/2010 691.08p 691.81p 681.57p 687.79p 725984
24/02/2010 691.08p 695.11p 687.82p 691.45p 1039653
23/02/2010 690.72p 690.72p 684.13p 687.06p 323280
22/02/2010 677.91p 687.06p 677.18p 685.23p 455929
19/02/2010 678.64p 684.13p 676.45p 679.74p 285524
18/02/2010 679.01p 687.79p 676.45p 685.59p 440921
17/02/2010 680.84p 680.84p 676.45p 679.01p 748856
16/02/2010 677.91p 683.40p 675.35p 682.30p 217421
15/02/2010 676.81p 676.81p 669.13p 674.25p 232753
12/02/2010 676.08p 676.08p 664.01p 672.42p 471224
11/02/2010 673.52p 678.85p 669.86p 672.42p 535820
10/02/2010 680.84p 684.13p 672.79p 674.25p 954262
09/02/2010 679.38p 683.77p 675.72p 679.38p 483460
08/02/2010 673.16p 684.86p 668.03p 680.47p 580226
05/02/2010 675.35p 675.72p 656.69p 665.47p 570589
04/02/2010 689.62p 689.62p 672.75p 678.64p 330850
03/02/2010 699.13p 699.86p 683.77p 687.79p 175570
02/02/2010 687.42p 701.69p 682.30p 695.11p 465891
01/02/2010 677.55p 688.16p 673.16p 683.77p 439477
29/01/2010 691.08p 692.91p 680.84p 685.59p 538199
28/01/2010 691.45p 691.45p 683.77p 683.77p 1379365
27/01/2010 692.55p 692.55p 684.13p 686.33p 462296
26/01/2010 692.55p 693.64p 683.77p 693.28p 189171
25/01/2010 690.35p 698.76p 688.89p 689.98p 296875
22/01/2010 710.11p 716.33p 692.18p 694.74p 452960
21/01/2010 706.08p 719.62p 703.21p 712.67p 917897
20/01/2010 687.06p 701.33p 685.96p 698.76p 780048
19/01/2010 680.84p 687.79p 676.81p 685.59p 521987
18/01/2010 673.52p 685.59p 672.42p 684.13p 608365
15/01/2010 677.55p 677.55p 671.33p 674.25p 389798
14/01/2010 660.72p 682.30p 658.89p 674.25p 451166
13/01/2010 676.45p 685.23p 659.25p 663.28p 542200
12/01/2010 685.96p 685.96p 669.13p 680.47p 388085
11/01/2010 682.67p 687.90p 679.74p 680.11p 290701
08/01/2010 684.86p 688.52p 677.91p 681.20p 846534
07/01/2010 687.42p 687.42p 678.28p 684.13p 475482
06/01/2010 675.72p 689.25p 674.62p 683.40p 321797
05/01/2010 687.42p 699.50p 680.47p 686.33p 344056
04/01/2010 687.06p 694.01p 673.29p 689.25p 275253
31/12/2009 682.67p 689.62p 679.01p 679.01p 55195
30/12/2009 687.79p 700.23p 681.94p 684.13p 160877
29/12/2009 687.42p 697.67p 680.91p 693.64p 119048
24/12/2009 686.33p 687.79p 684.50p 687.79p 19767
23/12/2009 692.91p 704.25p 683.77p 686.69p 250613
22/12/2009 687.79p 713.03p 687.79p 703.52p 288596
21/12/2009 680.47p 685.59p 670.59p 683.77p 139916
18/12/2009 670.23p 681.20p 666.94p 673.52p 887004
17/12/2009 661.45p 679.38p 661.45p 673.16p 263647
16/12/2009 659.99p 669.13p 658.52p 669.13p 376604
15/12/2009 668.77p 668.77p 658.52p 659.99p 287035
14/12/2009 662.55p 673.52p 659.45p 669.50p 218662
11/12/2009 671.33p 674.62p 666.20p 667.67p 909857
10/12/2009 670.96p 671.69p 664.38p 669.50p 497543
09/12/2009 673.89p 674.25p 661.81p 669.86p 229639
08/12/2009 674.98p 683.40p 669.86p 672.79p 220813
07/12/2009 666.57p 680.11p 666.57p 675.35p 344225
04/12/2009 666.94p 676.81p 662.55p 672.06p 387390
03/12/2009 670.96p 675.35p 664.38p 670.23p 239209
02/12/2009 663.64p 669.86p 659.62p 665.47p 404859
01/12/2009 655.60p 667.30p 653.03p 665.47p 275079
30/11/2009 663.28p 666.94p 647.55p 647.91p 311319
27/11/2009 650.11p 664.01p 645.72p 661.45p 427482
26/11/2009 674.98p 688.81p 654.13p 657.42p 378104
25/11/2009 673.16p 694.30p 668.40p 676.08p 655039
24/11/2009 665.84p 680.84p 663.28p 668.03p 174970
23/11/2009 664.01p 685.59p 664.01p 674.98p 391261
20/11/2009 658.16p 670.59p 657.06p 665.11p 414551
19/11/2009 664.38p 669.50p 657.75p 661.45p 309915
18/11/2009 666.57p 674.25p 659.99p 664.38p 281464
17/11/2009 668.40p 675.35p 655.60p 667.30p 543689
16/11/2009 683.40p 689.25p 674.62p 675.72p 246484
13/11/2009 668.03p 681.94p 668.03p 677.55p 454271
12/11/2009 677.18p 684.50p 677.18p 680.84p 216490
11/11/2009 687.42p 691.08p 676.08p 682.67p 415594
10/11/2009 676.08p 687.79p 671.33p 680.47p 510239
09/11/2009 674.62p 686.33p 674.62p 684.13p 51273
06/11/2009 680.11p 692.18p 668.40p 677.55p 323112
05/11/2009 672.42p 679.74p 661.45p 672.79p 817599
04/11/2009 663.28p 668.03p 654.13p 665.11p 902865
03/11/2009 687.79p 687.79p 661.45p 681.94p 439261
02/11/2009 672.79p 689.98p 670.96p 689.98p 458360
30/10/2009 692.18p 699.86p 679.38p 681.57p 292380
29/10/2009 681.94p 700.23p 680.47p 692.18p 409643
28/10/2009 691.08p 691.08p 676.81p 679.74p 414328
27/10/2009 694.01p 694.74p 683.03p 691.45p 298787
26/10/2009 702.42p 705.35p 690.72p 691.45p 423415
23/10/2009 709.37p 709.37p 690.72p 695.84p 567526
22/10/2009 702.06p 710.47p 702.06p 702.42p 368570
21/10/2009 715.59p 717.79p 706.08p 708.28p 525957
20/10/2009 711.20p 721.45p 705.35p 710.84p 525744
19/10/2009 708.64p 713.40p 696.94p 708.64p 315081
16/10/2009 702.42p 712.30p 701.69p 706.81p 638744
15/10/2009 692.55p 702.06p 684.50p 699.50p 375000
14/10/2009 691.81p 694.74p 688.52p 692.91p 413114
13/10/2009 700.23p 703.52p 682.67p 686.33p 442136
12/10/2009 692.18p 707.91p 688.89p 704.98p 422405
09/10/2009 670.59p 695.11p 670.59p 691.45p 456928
08/10/2009 682.30p 688.16p 677.18p 679.01p 375568
07/10/2009 671.69p 682.30p 669.86p 677.18p 646349
06/10/2009 663.28p 677.55p 659.25p 673.52p 760942
05/10/2009 658.16p 663.28p 653.77p 659.99p 366388
02/10/2009 658.89p 659.25p 647.55p 656.69p 462484
01/10/2009 659.25p 673.89p 658.52p 661.45p 666463
30/09/2009 664.01p 676.45p 659.62p 664.38p 773596
29/09/2009 670.59p 670.59p 662.18p 664.38p 275487
28/09/2009 655.23p 671.69p 655.23p 665.84p 583595
25/09/2009 663.28p 676.08p 657.42p 659.99p 3042287
24/09/2009 670.59p 674.25p 665.84p 669.86p 1360260
23/09/2009 664.74p 674.25p 663.64p 673.16p 1585661
22/09/2009 663.28p 666.20p 659.99p 665.84p 975268
21/09/2009 670.23p 671.33p 661.08p 665.47p 620062

*Close Price adjusted for both dividends and splits