| 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 2017 | 1852 | -37.00 | -1.96% | 1841 | 1888.0001 | 695,753 |
| 17 Aug 2017 | 1889 | -26.00 | -1.36% | 1887 | 1918 | 398,038 |
| 16 Aug 2017 | 1914.9998 | +33.00 | +1.75% | 1881.9998 | 1931 | 611,859 |
| 15 Aug 2017 | 1881.9998 | -74.00 | -3.78% | 1859.0001 | 1967 | 972,399 |
| 14 Aug 2017 | 1956.0001 | -20.00 | -1.01% | 1937 | 1980 | 521,695 |
| 11 Aug 2017 | 1976 | -47.00 | -2.32% | 1974 | 2023 | 911,624 |
| 10 Aug 2017 | 2023 | -1.00 | -0.05% | 2007 | 2048 | 337,548 |
| 09 Aug 2017 | 2024.0001 | -11.00 | -0.54% | 2013 | 2042 | 385,832 |
| 08 Aug 2017 | 2035 | -35.00 | -1.69% | 2032 | 2072 | 388,991 |
| 07 Aug 2017 | 2070 | -30.00 | -1.43% | 2060 | 2104 | 329,386 |
| 04 Aug 2017 | 2100 | +7.00 | +0.33% | 2068 | 2111 | 391,968 |
| 03 Aug 2017 | 2093 | -19.00 | -0.90% | 2070 | 2128 | 558,975 |
| 02 Aug 2017 | 2112 | +23.00 | +1.10% | 2079 | 2145 | 576,336 |
| 01 Aug 2017 | 2089 | +27.00 | +1.31% | 2064 | 2111 | 558,554 |
| 31 Jul 2017 | 2062 | -24.00 | -1.15% | 2059 | 2113 | 645,771 |
| 28 Jul 2017 | 2086 | -4.00 | -0.19% | 2056 | 2095 | 633,090 |
| 27 Jul 2017 | 2090 | -53.00 | -2.47% | 2082 | 2156 | 769,644 |
| 26 Jul 2017 | 2143 | -20.00 | -0.92% | 2138 | 2194 | 943,043 |
| 25 Jul 2017 | 2163 | -134.00 | -5.83% | 2156 | 2356 | 1,356,489 |
| 24 Jul 2017 | 2297 | -69.00 | -2.92% | 2248 | 2362 | 840,550 |
| 21 Jul 2017 | 2366 | -24.00 | -1.00% | 2340 | 2388 | 351,787 |
Provident Financial Group (PFG) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 1,980 | 1,980 | 1,742 | 1,894.7230 | 398k | 972k | 640k | -235 | -11.87% |
| 1 Month | 2,362 | 2,362 | 1,742 | 2,052.2124 | 329k | 1M | 641k | -617 | -26.12% |
| 3 Months | 3,097 | 3,101 | 1,742 | 2,373.5845 | 206k | 2M | 632k | -1,352 | -43.66% |
| 6 Months | 2,790 | 3,284 | 1,742 | 2,635.9337 | 130k | 2M | 480k | -1,045 | -37.46% |
| 1 Year | 2,871 | 3,402 | 1,742 | 2,745.0755 | 55k | 2M | 397k | -1,126 | -39.22% |
| 3 Years | 2,133 | 3,654 | 1,742 | 2,829.3292 | 4k | 7M | 342k | -388 | -18.19% |
| 5 Years | 1,322 | 3,654 | 1,272 | 2,505.7359 | 4k | 7M | 287k | 423 | 32.00% |
