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 534.60on 23-01-2019 at 16:30:00
Change 7.20 1.37%
Buy 535.00
Sell 533.60
Buy / Sell PFG Shares
Last Trade: Buy 2,111 at 534.60p
Day's Volume: 650,380
Last Close: 527.40p
Open: 523.80p
Day's Range 523.00p - 539.40p
52wk Range: 493.60p - 1,100.00p
Market Capitalisation: £1,354m
VWAP: 0.00p
Shares in Issue: 253m

Recent Trades History Provident Financial (PFG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,111534.6017:09:14 - 23-Jan-19
Sell*735532.35117:23:49 - 23-Jan-19
Buy*5,459534.57617:05:43 - 23-Jan-19
Sell*20,094531.523Uncrossing Trade
16:52:03 - 23-Jan-19
Buy*142,545534.6016:35:23 - 23-Jan-19
Buy*4,500529.4616:34:48 - 23-Jan-19
Buy*4,500529.4616:34:48 - 23-Jan-19
Buy*4,500533.99316:34:48 - 23-Jan-19
Buy*4,500533.993Automatic Execution
16:34:48 - 23-Jan-19
Buy*39534.80Automatic Execution
16:29:54 - 23-Jan-19

Share Price History for Provident Financial

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)523.80539.40523.00527.40650,380
22nd Jan 2019 (Tue)530.00543.00522.80534.00518,556
21st Jan 2019 (Mon)540.00555.20531.00544.20555,810
18th Jan 2019 (Fri)532.60542.40532.00535.001,763,128
17th Jan 2019 (Thu)512.60535.00507.40520.20906,429
16th Jan 2019 (Wed)518.40527.00509.00521.002,107,524
15th Jan 2019 (Tue)505.40550.80504.20647.004,001,170
14th Jan 2019 (Mon)649.60658.40642.60657.00397,308
11th Jan 2019 (Fri)660.00661.60649.20655.00315,885
10th Jan 2019 (Thu)658.00662.00648.80658.60585,021
9th Jan 2019 (Wed)649.00665.20649.00643.40715,936
8th Jan 2019 (Tue)624.40656.00624.40625.00482,994
7th Jan 2019 (Mon)604.20632.00599.00604.40545,233
2nd Jan 2019 (Wed)569.80587.80563.20575.00474,840
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)568.40582.20564.00575.00187,408
28th Dec 2018 (Fri)556.60574.80550.20556.20303,820
27th Dec 2018 (Thu)583.40583.40553.20577.60356,027
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)577.60579.40567.00577.60131,029

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