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
  -53.00p -2.47% 2,090.00p 2,093.00p 2,095.00p 2,156.00p 2,082.00p 2,148.00p 769,644 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,183.2 343.9 181.8 11.5 3,088.54

Provident Financial (PFG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20172090-53.00-2.47%20822156769,644
26 Jul 20172143-20.00-0.92%21382194943,043
25 Jul 20172163-134.00-5.83%215623561,356,489
24 Jul 20172297-69.00-2.92%22482362840,550
21 Jul 20172366-24.00-1.00%23402388351,787
20 Jul 20172390+71.00+3.06%23052395603,022
19 Jul 20172319-21.00-0.90%23112357338,549
18 Jul 20172340+37.00+1.61%22892362587,740
17 Jul 20172303+48.00+2.13%22502305626,091
14 Jul 20172255-45.00-1.96%22522323493,518
13 Jul 20172300+6.00+0.26%22842312559,771
12 Jul 20172294-3.00-0.13%225823071,547,040
11 Jul 20172297-33.00-1.42%22942342425,810
10 Jul 20172330-42.00-1.77%23162389443,926
07 Jul 20172372+18.00+0.76%23362393452,569
06 Jul 20172354-48.00-2.00%23432410662,205
05 Jul 20172402+81.00+3.49%23052420624,191
04 Jul 20172321-47.00-1.98%22912374926,298
03 Jul 20172368-65.00-2.67%23412400709,236
30 Jun 20172433+5.00+0.21%24082458688,940
29 Jun 20172428+15.00+0.62%24042435746,455
28 Jun 20172413+22.00+0.92%23602416600,782
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 Week2,3192,3952,0822,236.7679352k1M819k-229-9.87%
1 Month2,4232,4582,0822,310.0744339k2M696k-333-13.74%
3 Months3,2383,2842,0822,609.9370178k2M556k-1,148-35.45%
6 Months2,7473,2842,0822,751.9074124k2M441k-657-23.92%
1 Year2,7183,4022,0822,821.504855k2M376k-628-23.11%
3 Years2,1373,6541,9422,849.58814k7M334k-47-2.20%
5 Years1,2963,6541,2702,510.52544k7M282k79461.27%
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:41 V: D:20170728 04:58:50