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 -1.74% 735.00p 734.50p 735.00p 754.50p 720.50p 749.00p 678,594 14:25:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,183.2 343.9 181.8 4.0 1,086.16

Provident Financial (PFG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2017747.99993-46.00-5.79%747.999938052,239,910
15 Sep 2017794-35.50-4.28%791.5826.56,831,528
14 Sep 2017829.49993-16.50-1.95%794.58392,011,617
13 Sep 2017845.99993+14.00+1.68%823845.999931,550,787
12 Sep 2017832+7.00+0.85%819.5850.51,629,430
11 Sep 2017825+30.00+3.77%793.58401,923,926
08 Sep 2017795+6.50+0.82%769.50006800.500061,599,981
07 Sep 2017788.5-1.50-0.19%786.58071,555,263
06 Sep 2017790-10.00-1.25%771.50006806.52,208,388
05 Sep 2017800-56.00-6.54%779.5857.52,187,789
04 Sep 2017856-16.00-1.83%853.5878.99993919,167
01 Sep 2017872-11.00-1.25%860877.999933,107,403
31 Aug 2017883.00006-9.00-1.01%844.58863,296,355
30 Aug 2017892-14.50-1.60%875911.52,972,451
29 Aug 2017906.5-9.50-1.04%867.50006971.53,658,201
25 Aug 2017916.00006+168.00+22.46%7629258,064,567
24 Aug 2017747.99993+87.00+13.16%653.5804.510,363,211
23 Aug 2017661+71.50+12.13%54068412,744,072
22 Aug 2017589.5-1,155.50-66.22%426.6100217,966,699
21 Aug 20171745-107.00-5.78%17421848.9998739,791
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 Week828850.5720.5801.77772M7M3M-93-11.23%
1 Month9951,002426.6754.8609919k18M5M-260-26.13%
3 Months2,3932,458426.61,078.6515329k18M2M-1,658-69.29%
6 Months2,9303,284426.61,455.8363178k18M1M-2,195-74.91%
1 Year2,9763,402426.61,778.415855k18M722k-2,241-75.30%
3 Years2,1723,654426.62,309.734828k18M451k-1,437-66.16%
5 Years1,3923,654426.62,171.68794k18M355k-657-47.20%
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:30 V: D:20170919 13:43:30