Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Provident Financial Share Price (PFG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 404.20on 22-07-2019 at 16:30:00
Change -1.20 -0.30%
Buy 404.50
Sell 403.60
Buy / Sell PFG Shares
Sponsored Financial Content
Last Trade: Buy 17,137 at 404.542p
Day's Volume: 265,670
Last Close: 405.40p
Open: 408.20p
Day's Range 402.50p - 409.00p
52wk Range: 386.40p - 716.00p
Market Capitalisation: £1,024m
VWAP: 404.309p
Shares in Issue: 253m

Recent Trades History Provident Financial (PFG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*17,137404.54216:47:17 - 22-Jul-19
Buy*19,263404.2817:45:43 - 22-Jul-19
Buy*317404.21817:08:05 - 22-Jul-19
Sell*4,300404.0416:41:36 - 22-Jul-19
Sell*4,300404.0416:41:36 - 22-Jul-19
Sell*4,300403.66816:41:36 - 22-Jul-19
Sell*4,300403.668Uncrossing Trade
16:41:36 - 22-Jul-19
Sell*133,595404.2016:35:16 - 22-Jul-19
Sell*1,134403.90Automatic Execution
16:29:56 - 22-Jul-19
Buy*894404.10Automatic Execution
16:29:55 - 22-Jul-19

Share Price History for Provident Financial

Time period:
Date Open High Low Close Volume
19th Jul 2019 (Fri)409.80410.90402.80406.50236,378
18th Jul 2019 (Thu)395.30406.90395.30395.80735,390
17th Jul 2019 (Wed)395.90396.40386.40396.80344,222
16th Jul 2019 (Tue)398.40398.40388.20394.90442,731
15th Jul 2019 (Mon)395.50402.00394.10399.80228,897
12th Jul 2019 (Fri)394.20403.30394.20397.20358,697
11th Jul 2019 (Thu)397.00398.60387.30397.70496,027
10th Jul 2019 (Wed)400.30410.70396.80398.00438,103
9th Jul 2019 (Tue)407.00408.60394.60406.20546,584
8th Jul 2019 (Mon)403.70409.00400.50407.70326,743
5th Jul 2019 (Fri)409.00409.00401.50407.00404,212
4th Jul 2019 (Thu)407.00413.00402.00411.301,254,836
3rd Jul 2019 (Wed)413.30413.90407.80412.00358,619
2nd Jul 2019 (Tue)412.10418.00403.00413.20520,664
1st Jul 2019 (Mon)408.00416.10407.00412.50480,870
28th Jun 2019 (Fri)407.00420.00402.50403.404,733,396
27th Jun 2019 (Thu)417.80417.80402.30418.4013,166,278
26th Jun 2019 (Wed)401.10426.60399.90406.10566,238
25th Jun 2019 (Tue)411.10411.40397.30410.30658,567
24th Jun 2019 (Mon)416.00417.80404.00415.30553,520

News about Provident Financial (PFG)

Vodafone Slip Contributes to 3 Week FTSE Low

News - Monday, July 22, 2019

Monday saw the FTSE 100 slip to its lowest level in three weeks, dragged down by weakness in the mining sector and a significant fall in Vodafone’s share price. By the end of Monday’s trading session, the UK’s leading index had lost 0.4 percent, closing at 6,689.45. This is the lowest cosing level since February 14th, when the index sat at 6,663.62.The FTSE 100 has fallen below its 50 day simple moving average, a level which is often used to provide technical warning of further near-term weakness. ...

How Provident Financial Cracked The FTSE 100

News - Monday, July 22, 2019

Provident Financial has broken into the FTSE 100, and is now a £5 billion business - that has made its fortune lending to people that the mainstream banks simply won’t touch....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered