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
  -107.00p -5.78% 1,745.00p 1,742.00p 1,743.00p 1,849.00p 1,742.00p 1,836.00p 739,791 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 9.6 2,578.71

Provident Financial (PFG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171852-37.00-1.96%18411888.0001695,753
17 Aug 20171889-26.00-1.36%18871918398,038
16 Aug 20171914.9998+33.00+1.75%1881.99981931611,859
15 Aug 20171881.9998-74.00-3.78%1859.00011967972,399
14 Aug 20171956.0001-20.00-1.01%19371980521,695
11 Aug 20171976-47.00-2.32%19742023911,624
10 Aug 20172023-1.00-0.05%20072048337,548
09 Aug 20172024.0001-11.00-0.54%20132042385,832
08 Aug 20172035-35.00-1.69%20322072388,991
07 Aug 20172070-30.00-1.43%20602104329,386
04 Aug 20172100+7.00+0.33%20682111391,968
03 Aug 20172093-19.00-0.90%20702128558,975
02 Aug 20172112+23.00+1.10%20792145576,336
01 Aug 20172089+27.00+1.31%20642111558,554
31 Jul 20172062-24.00-1.15%20592113645,771
28 Jul 20172086-4.00-0.19%20562095633,090
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
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 Week1,9801,9801,7421,894.7230398k972k640k-235-11.87%
1 Month2,3622,3621,7422,052.2124329k1M641k-617-26.12%
3 Months3,0973,1011,7422,373.5845206k2M632k-1,352-43.66%
6 Months2,7903,2841,7422,635.9337130k2M480k-1,045-37.46%
1 Year2,8713,4021,7422,745.075555k2M397k-1,126-39.22%
3 Years2,1333,6541,7422,829.32924k7M342k-388-18.19%
5 Years1,3223,6541,2722,505.73594k7M287k42332.00%
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:40 V: D:20170821 23:57:26