Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Provident Financial Plc 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
  2.70 1.41% 194.70 193.80 194.40 196.80 187.80 190.10 624,639 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 998.3 128.8 33.3 5.8 496

Provident Financial (PFG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
25 Sep 2020194.702.701.41%187.80196.80624,639
24 Sep 2020192.00-4.20-2.14%190.10197.90584,882
23 Sep 2020196.201.100.56%196.20202.00745,907
22 Sep 2020195.10-9.30-4.55%195.90200.80551,246
21 Sep 2020204.40-17.60-7.93%202.40218.001,246,022
18 Sep 2020222.00-5.00-2.2%221.40227.604,023,546
17 Sep 2020227.000.400.18%222.00227.40727,013
16 Sep 2020226.600.600.27%221.20228.00435,326
15 Sep 2020226.001.000.44%220.00227.20462,487
14 Sep 2020225.000.000.0%220.40226.20496,781
11 Sep 2020225.00-1.60-0.71%221.00227.60545,303
10 Sep 2020226.601.000.44%221.20227.40807,842
09 Sep 2020225.60-1.80-0.79%221.40227.00989,195
08 Sep 2020227.401.800.8%224.20228.40599,818
07 Sep 2020225.600.200.09%222.00228.60608,251
04 Sep 2020225.407.403.39%219.80227.40878,256
03 Sep 2020218.005.802.73%212.20219.40758,908
02 Sep 2020212.20-16.80-7.34%206.40231.601,221,456
01 Sep 2020229.00-17.40-7.06%222.20245.001,539,991
28 Aug 2020246.401.200.49%241.80250.002,182,706
27 Aug 2020245.2011.204.79%234.40249.802,063,928
Download more Provident Financial Plc Historical Data

Provident Financial Plc (PFG) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week224.20227.60187.80211.721,430,321-29.50-13.16%
1 Month250.00250.00187.80221.50992,497-55.30-22.12%
3 Months170.00250.00154.90196.801,050,54524.7014.53%
6 Months197.50254.40140.70189.291,496,464-2.80-1.42%
1 Year409.80492.70138.00270.501,325,037-215.10-52.49%
3 Years760.001,100.00138.00489.701,058,795-565.30-74.38%
5 Years3,130.003,654.00138.00934.17860,455-2,935.30-93.78%
ADVFN Advertorial
Your Recent History
LSE
PFG
Provident ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200927 05:19:06