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 (%)
Apr 27, 2018 8.870 8.870 8.870 0 -2.57(-22.47%)
Apr 26, 2018 11.44 11.44 11.44 11.44 100 +1.98(+20.93%)
Apr 19, 2018 9.460 9.460 9.460 0 -0.24(-2.47%)
Apr 18, 2018 9.700 9.700 9.700 9.700 300 -2.92(-23.14%)
Apr 09, 2018 12.62 12.62 12.62 0 +1.12(+9.74%)
Apr 06, 2018 11.72 11.72 11.50 11.50 1,214 -1.82(-13.70%)
Apr 05, 2018 13.32 13.32 13.32 13.32 996 -2.38(-15.13%)
Apr 04, 2018 13.50 15.70 12.69 15.70 1,937 +3.10(+24.60%)
Apr 03, 2018 12.60 12.60 12.60 12.60 377 +0.12(+1.00%)
Mar 29, 2018 12.47 12.47 12.47 0 +0.23(+1.92%)
Mar 28, 2018 12.24 12.24 12.24 12.24 238 +0.19(+1.58%)
Mar 27, 2018 12.05 12.05 12.05 12.05 232 +0.00(+0.00%)
Mar 26, 2018 14.45 187 +0.00(+0.00%)
Mar 23, 2018 12.00 14.39 12.00 14.39 2,222 +2.34(+19.42%)
Mar 22, 2018 12.05 12.15 12.00 12.05 1,830 -0.42(-3.37%)
Mar 21, 2018 12.47 12.47 12.47 12.47 170 -0.17(-1.34%)
Mar 20, 2018 12.74 12.74 12.64 12.64 257 -0.34(-2.62%)
Mar 15, 2018 12.98 12.98 12.98 146 -0.32(-2.41%)
Mar 09, 2018 13.30 13.30 13.30 0 +0.71(+5.64%)
Mar 07, 2018 12.59 12.59 12.59 0 -0.32(-2.52%)
Mar 06, 2018 12.91 12.91 12.91 12.91 374 -0.32(-2.38%)
Mar 05, 2018 13.23 13.23 13.23 13.23 175 -0.10(-0.75%)
Mar 02, 2018 13.33 13.33 13.33 13.33 176 -0.37(-2.67%)
Feb 28, 2018 13.70 13.70 13.70 21 -0.05(-0.40%)
Feb 27, 2018 13.90 13.90 13.75 13.75 2,364 +4.53(+49.05%)
Feb 23, 2018 9.225 9.225 9.225 0 -0.44(-4.50%)
Feb 15, 2018 9.660 9.660 9.660 40 -0.11(-1.13%)
Feb 14, 2018 9.840 9.840 9.770 9.770 1,881 +0.57(+6.20%)
Feb 13, 2018 9.200 9.200 9.200 9.200 479 -0.31(-3.26%)
Feb 08, 2018 9.510 9.510 9.510 0 -0.51(-5.09%)
Feb 07, 2018 10.05 10.25 10.02 10.02 6,180 +0.47(+4.92%)
Feb 06, 2018 9.570 9.570 9.520 9.550 1,017 -0.23(-2.33%)
Feb 05, 2018 9.778 9.778 9.778 9.778 135 -0.30(-3.00%)
Feb 02, 2018 10.11 10.11 10.08 10.08 1,961 +0.65(+6.89%)
Jan 31, 2018 9.430 9.430 9.430 228 +0.02(+0.21%)
Jan 30, 2018 9.499 9.499 9.410 9.410 1,386 -0.06(-0.61%)
Jan 29, 2018 9.467 9.467 9.467 9.467 368 -0.27(-2.80%)
Jan 25, 2018 9.740 9.740 9.740 0 -0.16(-1.62%)
Jan 24, 2018 9.900 9.900 9.900 9.900 150 -0.48(-4.62%)
Jan 23, 2018 10.21 10.38 10.03 10.38 1,623 +0.62(+6.35%)
Jan 18, 2018 9.760 9.760 9.760 0 +0.17(+1.77%)
Jan 17, 2018 9.890 9.890 9.590 9.590 1,321 -2.56(-21.07%)
Jan 11, 2018 12.15 12.15 12.15 122 -0.31(-2.49%)
Jan 09, 2018 12.46 12.46 12.46 0 -0.20(-1.58%)
Jan 08, 2018 12.66 12.66 12.66 12.66 467 +0.26(+2.11%)
Jan 04, 2018 12.40 12.40 12.40 0 +0.04(+0.32%)
Jan 03, 2018 12.36 12.36 12.36 12.36 399 +0.37(+3.09%)
Dec 29, 2017 11.99 11.99 11.99 56 -0.20(-1.64%)
Dec 27, 2017 12.19 12.19 12.19 54 +0.69(+6.00%)
Dec 26, 2017 11.50 11.50 11.50 11.50 274 -0.29(-2.42%)
Dec 21, 2017 11.79 11.79 11.79 181 +0.12(+1.07%)
Dec 20, 2017 11.66 11.66 11.66 11.66 318 +0.46(+4.11%)
Dec 19, 2017 11.23 11.27 11.20 11.20 936 +0.05(+0.45%)
Dec 18, 2017 11.20 11.20 11.15 11.15 1,463 +0.33(+3.05%)
Dec 15, 2017 10.82 10.82 10.82 10.82 647 +0.04(+0.38%)
Dec 14, 2017 10.75 10.80 10.73 10.78 1,882 -0.34(-3.08%)
Dec 13, 2017 11.15 11.15 11.12 11.12 343 +0.56(+5.32%)
Dec 12, 2017 10.56 10.56 10.56 10.56 1,060 -0.25(-2.31%)
Dec 07, 2017 10.81 10.81 10.81 78 +0.11(+1.03%)
Dec 06, 2017 10.89 10.89 10.70 10.70 1,486 +0.24(+2.29%)
Dec 05, 2017 10.51 10.70 10.46 10.46 1,120 -1.33(-11.29%)
Dec 04, 2017 11.79 11.79 11.79 11.79 215 +0.28(+2.44%)
Nov 30, 2017 11.51 11.51 11.51 31 -0.45(-3.72%)
Nov 29, 2017 11.80 11.96 11.75 11.96 4,169 +0.63(+5.61%)
Nov 28, 2017 11.36 11.36 11.32 11.32 311 -0.46(-3.92%)
Nov 16, 2017 11.78 11.78 11.78 84 +0.46(+4.08%)
Nov 15, 2017 11.18 11.55 11.18 11.32 2,600 +0.26(+2.35%)
Nov 14, 2017 11.50 11.50 11.06 11.06 1,733 -0.42(-3.66%)
Nov 13, 2017 11.48 11.48 11.48 11.48 221 -0.25(-2.14%)
Nov 10, 2017 11.57 11.73 11.57 11.73 666 +0.62(+5.55%)
Nov 09, 2017 11.11 11.11 11.11 11.11 128 -0.73(-6.14%)
Nov 08, 2017 11.40 11.84 11.40 11.84 459 +0.20(+1.73%)
Nov 07, 2017 11.64 11.64 11.64 11.64 418 -0.23(-1.94%)
Nov 03, 2017 11.87 11.87 11.87 134 -0.05(-0.42%)
Nov 02, 2017 11.92 11.92 11.92 11.92 279 -0.29(-2.38%)
Oct 31, 2017 12.21 12.21 12.21 41 +0.26(+2.18%)
Oct 30, 2017 11.95 11.95 11.95 11.95 197 +0.06(+0.50%)
Oct 26, 2017 11.89 11.89 11.89 22 -0.15(-1.25%)
Oct 25, 2017 11.98 12.04 11.90 12.04 556 +0.08(+0.67%)
Oct 24, 2017 11.77 11.96 11.77 11.96 1,418 -0.66(-5.23%)
Oct 20, 2017 12.62 12.62 12.62 20 +0.59(+4.90%)
Oct 19, 2017 11.56 12.03 11.56 12.03 509 +0.20(+1.69%)
Oct 18, 2017 11.49 11.83 11.49 11.83 525 -0.37(-3.03%)
Oct 17, 2017 12.23 12.23 11.91 12.20 955 +0.14(+1.16%)
Oct 13, 2017 12.06 12.06 12.06 106 +1.61(+15.41%)
Oct 12, 2017 10.63 10.63 10.45 10.45 1,570 -0.24(-2.25%)
Oct 11, 2017 10.69 10.69 10.67 10.69 4,254 -0.51(-4.55%)
Oct 10, 2017 11.18 11.37 11.14 11.20 5,314 -0.50(-4.27%)
Oct 09, 2017 11.70 11.70 11.70 11.70 385 +0.72(+6.56%)
Oct 06, 2017 10.98 10.98 10.98 10.98 581 -0.03(-0.27%)
Oct 05, 2017 11.01 11.01 11.01 11.01 809 -0.30(-2.70%)
Oct 04, 2017 11.58 11.58 11.09 11.31 2,860 -0.81(-6.68%)
Oct 03, 2017 12.12 12.12 12.12 12.12 163 +1.12(+10.13%)
Oct 02, 2017 11.01 11.01 11.01 11.01 218 +0.11(+0.99%)
Sep 29, 2017 10.89 10.90 10.89 10.90 13,900 +0.35(+3.34%)
Sep 28, 2017 10.53 10.55 10.53 10.55 787 -0.14(-1.27%)
Sep 27, 2017 10.43 10.69 10.43 10.69 1,122 +0.40(+3.87%)
Sep 26, 2017 10.33 10.33 10.29 10.29 338 +0.13(+1.26%)
Sep 25, 2017 10.17 10.18 10.16 10.16 2,147 +0.00(+0.00%)
Sep 22, 2017 10.16 10.16 10.16 10.16 385 -0.25(-2.45%)
Sep 21, 2017 10.29 10.41 10.29 10.41 1,044 +0.16(+1.61%)
Sep 20, 2017 10.22 10.37 10.22 10.25 1,630 +0.42(+4.27%)
Sep 19, 2017 9.830 9.830 9.830 9.830 214 -0.12(-1.21%)
Sep 18, 2017 9.950 9.950 9.950 9.950 540 -1.33(-11.79%)
Sep 15, 2017 10.74 11.28 10.71 11.28 2,436 +0.39(+3.58%)
Sep 14, 2017 11.25 11.25 10.89 10.89 1,251 -0.18(-1.63%)
Sep 13, 2017 11.06 11.07 11.06 11.07 632 +0.10(+0.91%)
Sep 12, 2017 11.10 11.28 10.97 10.97 708 -0.11(-0.99%)
Sep 11, 2017 11.08 11.08 11.08 11.08 130 +0.52(+4.92%)
Sep 07, 2017 10.56 10.56 10.56 1,210 +0.39(+3.83%)
Sep 06, 2017 10.50 10.50 10.17 10.17 2,961 -0.78(-7.12%)
Sep 05, 2017 10.95 10.95 10.95 10.95 647 -0.25(-2.23%)
Aug 31, 2017 11.20 11.20 11.20 87 -0.07(-0.62%)
Aug 30, 2017 11.47 12.07 11.27 11.27 8,010 -0.38(-3.26%)
Aug 29, 2017 11.65 11.69 11.65 11.65 2,455 +0.32(+2.82%)
Aug 28, 2017 11.90 12.09 11.33 11.33 1,868 -0.61(-5.11%)
Aug 25, 2017 11.43 11.94 11.43 11.94 2,216 +2.29(+23.73%)
Aug 24, 2017 9.150 9.760 9.150 9.650 2,533 +0.94(+10.79%)
Aug 23, 2017 7.800 8.780 7.706 8.710 2,485 +1.03(+13.41%)
Aug 22, 2017 7.350 7.680 7.300 7.680 1,182 -14.62(-65.56%)
Aug 21, 2017 22.36 22.46 22.30 22.30 1,853 -1.76(-7.32%)
Aug 17, 2017 24.06 24.06 24.06 0 -1.42(-5.57%)
Aug 11, 2017 25.48 25.48 25.48 62 -0.58(-2.23%)
Aug 09, 2017 26.06 26.06 26.06 56 -1.37(-4.99%)
Aug 03, 2017 27.43 27.43 27.43 10 +0.14(+0.51%)
Aug 01, 2017 27.29 27.29 27.29 0 +0.51(+1.89%)
Jul 31, 2017 26.78 26.78 26.78 26.78 138 -2.47(-8.43%)
Jul 11, 2017 29.25 29.25 29.25 66 -0.93(-3.08%)
Jul 07, 2017 30.18 30.18 30.18 30 -0.04(-0.14%)
Jul 06, 2017 30.20 30.22 30.20 30.22 682 -1.33(-4.21%)
Jul 03, 2017 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Jun 30, 2017 31.55 31.55 31.55 68 +0.20(+0.64%)
Jun 29, 2017 31.37 31.37 30.95 31.35 1,013 +0.95(+3.11%)
Jun 27, 2017 30.40 30.40 30.40 0 +0.25(+0.84%)
Jun 26, 2017 29.93 30.19 29.89 30.15 1,833 +0.15(+0.50%)
Jun 21, 2017 30.00 30.00 30.00 64 -7.71(-20.45%)
Jun 09, 2017 37.71 37.71 37.71 0 -2.85(-7.03%)
May 17, 2017 40.56 40.56 40.56 39 -0.42(-1.02%)
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.