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
  +11.80p +1.69% 710.80p 710.40p 711.20p 720.40p 675.00p 693.60p 1,471,028 15:54:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,183.2 343.9 181.8 3.9 1,050.40

Provident Financial (PFG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2018699-105.00-13.06%650.399967978,290,995
16 Jan 2018804-116.00-12.61%797.400029004,997,519
15 Jan 2018920+25.40+2.84%891.19995931.59997682,270
12 Jan 2018894.59997-4.40-0.49%891.19995910.60003297,168
11 Jan 2018899-12.60-1.38%8999191,257,739
10 Jan 2018911.60003-21.40-2.29%908.39996930525,016
09 Jan 2018933-11.40-1.21%925.40002950526,464
08 Jan 2018944.39996+24.40+2.65%920949.79998400,277
05 Jan 20189200.000.00%903.40002930353,372
04 Jan 2018920+3.20+0.35%904.40002932.80004310,814
03 Jan 2018916.79998+3.40+0.37%888.59997930406,677
02 Jan 2018913.39996+15.40+1.71%890.40002925445,790
29 Dec 2017898-28.00-3.02%898945.5652,368
28 Dec 2017926+5.50+0.60%908.5929.50006476,441
27 Dec 2017920.5+35.50+4.01%883.5920.5610,158
22 Dec 2017885+5.50+0.63%874891265,518
21 Dec 2017879.5+6.50+0.74%856.5883.00006451,591
20 Dec 2017873+30.00+3.56%839889542,653
19 Dec 2017843+7.00+0.84%823.5851.00006551,230
18 Dec 2017836+17.00+2.08%805.5844.5705,592
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 Week910.4931.6650.4762.4558297k8M3M-199.6-21.92%
1 Month869.5950650.4801.7768266k8M1M-158.7-18.25%
3 Months901.5950650.4848.4243266k11M1M-190.7-21.15%
6 Months2,3192,395426.6890.8104266k18M2M-1,608.2-69.35%
1 Year2,8513,284426.61,244.6580124k18M1M-2,140.2-75.07%
3 Years2,5143,654426.61,894.826128k18M598k-1,803.2-71.73%
5 Years1,4193,654426.61,888.01824k18M445k-708.2-49.91%
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:42 V: D:20180118 16:10:47