| 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 2017 | 747.99993 | -46.00 | -5.79% | 747.99993 | 805 | 2,239,910 |
| 15 Sep 2017 | 794 | -35.50 | -4.28% | 791.5 | 826.5 | 6,831,528 |
| 14 Sep 2017 | 829.49993 | -16.50 | -1.95% | 794.5 | 839 | 2,011,617 |
| 13 Sep 2017 | 845.99993 | +14.00 | +1.68% | 823 | 845.99993 | 1,550,787 |
| 12 Sep 2017 | 832 | +7.00 | +0.85% | 819.5 | 850.5 | 1,629,430 |
| 11 Sep 2017 | 825 | +30.00 | +3.77% | 793.5 | 840 | 1,923,926 |
| 08 Sep 2017 | 795 | +6.50 | +0.82% | 769.50006 | 800.50006 | 1,599,981 |
| 07 Sep 2017 | 788.5 | -1.50 | -0.19% | 786.5 | 807 | 1,555,263 |
| 06 Sep 2017 | 790 | -10.00 | -1.25% | 771.50006 | 806.5 | 2,208,388 |
| 05 Sep 2017 | 800 | -56.00 | -6.54% | 779.5 | 857.5 | 2,187,789 |
| 04 Sep 2017 | 856 | -16.00 | -1.83% | 853.5 | 878.99993 | 919,167 |
| 01 Sep 2017 | 872 | -11.00 | -1.25% | 860 | 877.99993 | 3,107,403 |
| 31 Aug 2017 | 883.00006 | -9.00 | -1.01% | 844.5 | 886 | 3,296,355 |
| 30 Aug 2017 | 892 | -14.50 | -1.60% | 875 | 911.5 | 2,972,451 |
| 29 Aug 2017 | 906.5 | -9.50 | -1.04% | 867.50006 | 971.5 | 3,658,201 |
| 25 Aug 2017 | 916.00006 | +168.00 | +22.46% | 762 | 925 | 8,064,567 |
| 24 Aug 2017 | 747.99993 | +87.00 | +13.16% | 653.5 | 804.5 | 10,363,211 |
| 23 Aug 2017 | 661 | +71.50 | +12.13% | 540 | 684 | 12,744,072 |
| 22 Aug 2017 | 589.5 | -1,155.50 | -66.22% | 426.6 | 1002 | 17,966,699 |
| 21 Aug 2017 | 1745 | -107.00 | -5.78% | 1742 | 1848.9998 | 739,791 |
Provident Financial Group (PFG) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 828 | 850.5 | 720.5 | 801.7777 | 2M | 7M | 3M | -93 | -11.23% |
| 1 Month | 995 | 1,002 | 426.6 | 754.8609 | 919k | 18M | 5M | -260 | -26.13% |
| 3 Months | 2,393 | 2,458 | 426.6 | 1,078.6515 | 329k | 18M | 2M | -1,658 | -69.29% |
| 6 Months | 2,930 | 3,284 | 426.6 | 1,455.8363 | 178k | 18M | 1M | -2,195 | -74.91% |
| 1 Year | 2,976 | 3,402 | 426.6 | 1,778.4158 | 55k | 18M | 722k | -2,241 | -75.30% |
| 3 Years | 2,172 | 3,654 | 426.6 | 2,309.7348 | 28k | 18M | 451k | -1,437 | -66.16% |
| 5 Years | 1,392 | 3,654 | 426.6 | 2,171.6879 | 4k | 18M | 355k | -657 | -47.20% |
