Provident Financial Share Price (PFG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 668.00on 24-05-2018 at 16:30:00
Change -10.40 -1.53%
Buy 669.60
Sell 668.80
Buy / Sell PFG Shares
Last Trade: Sell 397 at 668.194p
Day's Volume: 591,699
Last Close: 678.40p
Open: 678.40p
Day's Range 665.60p - 678.40p
52wk Range: 426.60p - 3,145.00p
Market Capitalisation: £1,692m
VWAP: 668.342p
Shares in Issue: 253m

Recent Trades History Provident Financial (PFG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*397668.19417:56:27 - 24-May-18
Sell*3,571667.9718:38:33 - 24-May-18
Delayed publication
18:38:33 - 24-May-18
Sell*567668.51817:55:32 - 24-May-18
Buy*5,071669.25718:07:31 - 24-May-18
Sell*7,383669.07118:05:27 - 24-May-18
Sell*276668.01618:00:13 - 24-May-18
Sell*200667.96517:39:41 - 24-May-18
Sell*1,500668.58317:35:26 - 24-May-18
Sell*99668.40417:19:27 - 24-May-18

Share Price History for Provident Financial

Time period:
Date Open High Low Close Volume
23rd May 2018 (Wed)678.20691.00666.20679.20846,076
22nd May 2018 (Tue)655.20680.00650.20655.20986,774
21st May 2018 (Mon)642.20666.20638.80639.00608,494
18th May 2018 (Fri)643.60652.00633.600.00930,033
17th May 2018 (Thu)642.20665.80631.40641.80468,960
16th May 2018 (Wed)654.00656.80633.60654.40674,726
15th May 2018 (Tue)675.40680.00662.20677.20510,208
14th May 2018 (Mon)675.40680.00662.20677.20510,208
11th May 2018 (Fri)688.00700.60669.60687.40698,665
10th May 2018 (Thu)699.40699.40660.20695.601,217,451
9th May 2018 (Wed)660.00707.40660.00642.002,753,155
8th May 2018 (Tue)628.00650.80607.80627.80941,862
7th May 2018 (Mon)
4th May 2018 (Fri)642.60642.60625.60635.00487,140
3rd May 2018 (Thu)639.80646.80634.20644.20598,039
2nd May 2018 (Wed)650.60650.60636.00647.60915,140
1st May 2018 (Tue)666.20669.40643.60665.00429,076
27th Apr 2018 (Fri)671.80672.00665.00670.00335,444
26th Apr 2018 (Thu)676.60681.40667.00667.40714,356
25th Apr 2018 (Wed)680.40685.40670.40675.00522,218
24th Apr 2018 (Tue)697.20700.80679.00682.80630,263

News about Provident Financial (PFG)

FTSE Preparing to Welcome NMC Health

News - Tuesday, August 29, 2017

The latest FTSE 100 reshuffle is likely to see Provident Financial and Carillion facing demotion to the mid-caps, while NMC Health, a UAE-based company, is set for promotion....

Provident Facing Demotion from FTSE 100

News - Tuesday, August 29, 2017

Provident financial is facing demotion from the FTSE 100 after the company issued a warning regarding impending heavy losses, which resulted in a significant fall in its share price. Shares in the doorstep lender fell by 66 percent - one of the worst one day falls in the history of the index - last Tuesday, after the company warned investors that it expected to post losses of up to £120 million....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered