Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Plc. (OP: FPLPY )

2.280 UNCHANGED
Last Price Updated: 3:20 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.150 7.460 7.150 7.212 5,700 +0.06(+0.87%)
Dec 28, 2018 7.196 7.196 7.150 7.150 600 +0.00(+0.00%)
Dec 27, 2018 7.150 7.150 7.150 7.150 1,913 -0.19(-2.59%)
Dec 26, 2018 7.340 7.340 7.340 160 +0.00(+0.00%)
Dec 24, 2018 7.340 7.340 7.340 7 +0.00(+0.00%)
Dec 21, 2018 7.340 7.340 7.340 42 +0.00(+0.00%)
Dec 20, 2018 7.290 7.340 7.290 7.340 2,155 +0.05(+0.69%)
Dec 19, 2018 7.290 7.290 7.290 188 +0.00(+0.00%)
Dec 18, 2018 7.290 7.290 7.290 7.290 1,676 -0.38(-4.95%)
Dec 17, 2018 7.670 7.670 7.670 7.670 246 +0.12(+1.59%)
Dec 14, 2018 7.550 7.550 7.550 7.550 200 -0.12(-1.63%)
Dec 13, 2018 7.530 7.530 7.675 285 +0.14(+1.93%)
Dec 12, 2018 7.530 7.530 7.530 7.530 242 -0.10(-1.31%)
Dec 11, 2018 7.630 7.630 7.630 7.630 440 +0.16(+2.14%)
Dec 07, 2018 7.470 7.470 7.470 0 -0.19(-2.51%)
Dec 06, 2018 7.710 7.710 7.662 7.662 535 -0.09(-1.13%)
Dec 04, 2018 7.520 7.755 7.520 7.750 1,600 +0.03(+0.39%)
Dec 03, 2018 7.720 7.720 7.720 15 +0.00(+0.00%)
Nov 29, 2018 7.720 7.720 7.720 0 +0.47(+6.56%)
Nov 27, 2018 7.245 7.245 7.245 0 +0.00(+0.00%)
Nov 20, 2018 7.245 7.245 7.245 0 +0.29(+4.09%)
Nov 19, 2018 6.960 6.960 6.960 6.960 162 +0.09(+1.31%)
Nov 15, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Nov 14, 2018 6.870 6.870 6.870 15 +0.00(+0.00%)
Nov 12, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Nov 08, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Nov 05, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Nov 02, 2018 6.870 6.870 6.870 123 +0.00(+0.00%)
Nov 01, 2018 6.870 6.870 6.870 6.870 100 +0.28(+4.17%)
Oct 31, 2018 6.595 6.595 6.595 6.595 212 +0.31(+5.02%)
Oct 30, 2018 6.560 6.560 6.280 6.280 495 -0.04(-0.63%)
Oct 29, 2018 6.320 6.320 6.320 6.320 620 -0.65(-9.33%)
Oct 26, 2018 6.970 6.970 6.970 101 +0.00(+0.00%)
Oct 25, 2018 6.970 6.970 6.970 133 +0.00(+0.00%)
Oct 23, 2018 6.970 6.970 6.970 0 +0.00(+0.00%)
Oct 22, 2018 6.970 6.970 6.970 6.970 100 +0.00(+0.00%)
Oct 19, 2018 6.970 6.970 6.970 6.970 100 -0.60(-7.93%)
Oct 18, 2018 7.570 7.570 7.570 37 +0.00(+0.00%)
Oct 16, 2018 7.570 7.570 7.570 0 +0.36(+4.92%)
Oct 15, 2018 7.215 7.215 7.215 29 +0.00(+0.00%)
Oct 12, 2018 7.215 7.215 7.215 28 +0.00(+0.00%)
Oct 11, 2018 7.215 7.215 7.215 7.215 259 -0.16(-2.17%)
Oct 10, 2018 7.375 7.375 7.375 29 +0.00(+0.00%)
Oct 09, 2018 7.375 7.375 7.375 7.375 313 +0.00(+0.07%)
Oct 08, 2018 7.370 7.370 7.370 7.370 107 -0.16(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.