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 527.40on 21-03-2019 at 16:30:00
Change -1.80 -0.34%
Buy 527.40
Sell 525.20
Buy / Sell PFG Shares
Sponsored Financial Content
Last Trade: Buy 7,143 at 527.40p
Day's Volume: 561,650
Last Close: 529.20p
Open: 522.00p
ISIN: GB00B1Z4ST84
Day's Range 515.00p - 530.00p
52wk Range: 482.10p - 716.00p
Market Capitalisation: £1,336m
VWAP: 0.00p
Shares in Issue: 253m

Recent Trades History Provident Financial (PFG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*7,143527.40Ordinary
Delayed publication
17:33:18 - 21-Mar-19
Buy*1,431527.40Ordinary
Delayed publication
17:38:31 - 21-Mar-19
Buy*4,437527.40Ordinary
Delayed publication
17:41:05 - 21-Mar-19
Buy*299527.40Ordinary
Delayed publication
17:42:05 - 21-Mar-19
Buy*896527.40Ordinary
Delayed publication
17:43:03 - 21-Mar-19
Buy*3,185527.4017:29:55 - 21-Mar-19
Buy*7,373527.37617:36:25 - 21-Mar-19
Sell*200523.9017:27:38 - 21-Mar-19
Sell*11,459524.22617:27:14 - 21-Mar-19
Sell*8,616525.88617:26:26 - 21-Mar-19

Share Price History for Provident Financial

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Mar 2019 (Thu)522.00530.00515.00529.20561,650
20th Mar 2019 (Wed)547.20550.80524.80552.403,369,192
19th Mar 2019 (Tue)573.00575.00552.40571.20470,121
18th Mar 2019 (Mon)579.20585.20564.60583.80409,993
15th Mar 2019 (Fri)575.00583.80567.80570.801,098,620
14th Mar 2019 (Thu)561.00576.40556.00554.60670,383
13th Mar 2019 (Wed)565.00587.00552.60563.201,470,525
12th Mar 2019 (Tue)555.40582.40555.40570.00407,239
11th Mar 2019 (Mon)569.20574.80564.60557.60495,847
8th Mar 2019 (Fri)568.00574.00554.80575.20273,573
7th Mar 2019 (Thu)585.20593.80573.80594.80541,435
6th Mar 2019 (Wed)595.80599.00588.00599.80723,662
5th Mar 2019 (Tue)601.00613.80585.80596.601,051,097
4th Mar 2019 (Mon)614.20614.20573.00599.801,434,254
1st Mar 2019 (Fri)597.80611.40597.20602.00439,033
28th Feb 2019 (Thu)599.20617.60599.00608.20490,203
27th Feb 2019 (Wed)608.80620.20593.60603.40694,052
26th Feb 2019 (Tue)600.00636.20600.00610.001,267,020
25th Feb 2019 (Mon)587.20619.20560.20589.401,578,762
22nd Feb 2019 (Fri)515.20597.20502.60511.402,421,675

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
Value7,355.31
Change64.30


Login to your account

Forgot Password?

Not Registered