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
  +29.00p +1.00% 2,920.00p 2,919.00p 2,922.00p 2,934.00p 2,879.00p 2,901.00p 591,849.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,113.1 273.6 151.8 19.2 4,292.40

Provident Financial (PFG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20172920+29.00+1.00%28792933.9998591,849
23 Feb 20172891+59.00+2.08%28112893389,250
22 Feb 20172832+33.00+1.18%27882842.9998392,704
21 Feb 20172799+7.00+0.25%27842816170,966
20 Feb 20172792+4.00+0.14%27862819129,818
17 Feb 20172788+17.00+0.61%27572801199,564
16 Feb 20172771-19.00-0.68%27662808124,145
15 Feb 20172790+8.00+0.29%27722796163,065
14 Feb 20172782+14.00+0.51%27512796220,737
13 Feb 20172768.0002-11.00-0.40%27472780166,978
10 Feb 20172779+6.00+0.22%27582808214,722
09 Feb 20172772.9998+54.00+1.99%27092774247,811
08 Feb 20172719-4.00-0.15%26992731230,440
07 Feb 20172723+47.00+1.76%26802727300,743
06 Feb 20172676+19.00+0.72%26472686184,183
03 Feb 20172657+15.00+0.57%26462671369,035
02 Feb 201726420.000.00%26212668336,589
01 Feb 20172642-83.00-3.05%26422746491,102
31 Jan 20172725+37.00+1.38%26852738331,594
30 Jan 20172688-6.00-0.22%26562699313,365
27 Jan 20172694+16.00+0.60%26772722267,626
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 Week2,763.002,893.000.000.0000130k393k256k157.005.68%
1 Month2,680.002,893.000.000.0000124k491k262k240.008.96%
3 Months2,872.002,942.000.000.000055k837k295k48.001.67%
6 Months2,987.003,402.000.000.000055k989k315k-67.00-2.24%
1 Year3,262.003,402.000.000.000053k3M339k-342.00-10.48%
3 Years1,840.003,654.000.000.00004k7M304k1,080.0058.70%
5 Years1,140.003,654.000.000.00004k7M265k1,780.00156.14%
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:33 V: D:20170227 06:50:24