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 479.50on 22-05-2019 at 13:36:34
Change -6.10 -1.26%
Buy 479.10
Sell 477.80
Buy / Sell PFG Shares
Sponsored Financial Content
Last Trade: Buy 116 at 476.50p
Day's Volume: 52,046
Last Close: 485.60p
Open: 471.30p
ISIN: GB00B1Z4ST84
Day's Range 470.30p - 484.50p
52wk Range: 440.00p - 716.00p
Market Capitalisation: £1,215m
VWAP: 477.322p
Shares in Issue: 253m

Recent Trades History Provident Financial (PFG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*116476.50Automatic Execution
13:16:54 - 22-May-19
Buy*325476.30Automatic Execution
13:16:54 - 22-May-19
Buy*343476.20Automatic Execution
13:16:54 - 22-May-19
Buy*250475.30Automatic Execution
12:59:00 - 22-May-19
Sell*37475.30Automatic Execution
12:59:00 - 22-May-19
Sell*91475.30Automatic Execution
12:59:00 - 22-May-19
Sell*47475.3012:59:00 - 22-May-19
Buy*210476.056Automatic Execution
12:58:23 - 22-May-19
Sell*12475.50Automatic Execution
12:55:04 - 22-May-19
Sell*13475.50Automatic Execution
12:54:42 - 22-May-19

Share Price History for Provident Financial

Time period:
to
Frequency:
Date Open High Low Close Volume
21st May 2019 (Tue)488.00488.70475.300.00237,265
20th May 2019 (Mon)480.30487.70469.10479.90387,092
17th May 2019 (Fri)458.00489.10458.00460.10373,863
16th May 2019 (Thu)449.80460.50440.00450.00359,930
15th May 2019 (Wed)479.90486.30446.80481.20543,492
14th May 2019 (Tue)479.80486.60479.00479.80613,008
13th May 2019 (Mon)502.80504.00479.80504.20260,359
10th May 2019 (Fri)501.40509.80501.40502.40162,856
9th May 2019 (Thu)512.00512.00499.00503.80249,877
8th May 2019 (Wed)506.20511.40500.80507.00225,811
7th May 2019 (Tue)519.00523.20507.00517.80351,520
6th May 2019 (Mon)0.000.000.000.000
3rd May 2019 (Fri)514.00523.20514.00512.40302,194
2nd May 2019 (Thu)520.00525.60512.40522.80228,525
1st May 2019 (Wed)529.80545.00522.60531.00330,874
30th Apr 2019 (Tue)523.00533.80517.40519.40670,568
29th Apr 2019 (Mon)490.40519.40490.40500.20297,815
26th Apr 2019 (Fri)509.40509.40497.60503.00351,187
25th Apr 2019 (Thu)523.20523.20503.00518.60233,812
24th Apr 2019 (Wed)523.20523.20512.00515.00353,136
23rd Apr 2019 (Tue)509.00521.40508.00509.20266,647
22nd Apr 2019 (Mon)0.000.000.00509.200

News about Provident Financial (PFG)

Vodafone Slip Contributes to 3 Week FTSE Low

News - Wednesday, May 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 - Wednesday, May 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
Value7,315.51
Change-13.41


Login to your account

Forgot Password?

Not Registered