Share Name Share Symbol Market Type Share ISIN Share Description
Provident Financial Group LSE:PFG London Ordinary Share GB00B1Z4ST84 ORD 20 8/11P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -13.00p -1.42% 902.00p 902.00p 904.50p 922.00p 898.00p 916.00p 616,643 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,183.2 343.9 181.8 5.0 1,332.95

Provident Financial (PFG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2017902-13.00-1.42%898922616,643
17 Nov 2017915.00006+15.00+1.67%884.5920.51,519,051
16 Nov 2017900+31.00+3.57%865.50006907.5891,788
15 Nov 2017869+16.50+1.94%843.99993872.5897,096
14 Nov 2017852.5+1.00+0.12%792873.51,415,957
13 Nov 2017851.5-14.00-1.62%839.5871.5718,213
10 Nov 2017865.50006+6.50+0.76%843.5875.5872,979
09 Nov 2017859-22.00-2.50%845.5884.00006603,254
08 Nov 2017881.00006-14.50-1.62%876.5915.00006731,070
07 Nov 2017895.49993-19.50-2.13%888.5915.00006683,467
06 Nov 2017915.000060.000.00%900.5918.40692457,454
03 Nov 2017915.00006-3.00-0.33%895927.49993641,726
02 Nov 2017918-3.50-0.38%902.59291,859,743
01 Nov 2017921.5-10.00-1.07%908.999939391,351,840
31 Oct 2017931.50006+33.00+3.67%885.5939.999931,397,685
30 Oct 2017898.50006+1.50+0.17%878.999939201,028,396
27 Oct 2017897+13.00+1.47%883.00006909.5749,343
26 Oct 2017884.00006-18.50-2.05%861.49993904.886161,086,327
25 Oct 2017902.5+12.50+1.40%883.00006910.51,114,591
24 Oct 2017890-39.00-4.20%883.5934.51,399,566
23 Oct 2017929-6.00-0.64%887.47644935.5972,078
Download more Provident Financial Group Historical Data

Provident Financial Group (PFG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week865922792880.3173718k2M1M374.28%
1 Month931940792897.0542457k2M1M-29-3.11%
3 Months914971.5720.5853.3991457k10M2M-12-1.31%
6 Months3,1253,145426.61,114.4325178k18M2M-2,223-71.14%
1 Year2,9523,284426.61,418.208755k18M954k-2,050-69.44%
3 Years2,1673,654426.62,052.041228k18M535k-1,265-58.38%
5 Years1,2933,654426.61,996.35964k18M407k-391-30.24%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20171121 06:40:11