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 29, 2020 2.680 2.680 2.680 0 +0.58(+27.62%)
Apr 23, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 21, 2020 2.100 2.100 2.100 0 -0.02(-0.94%)
Apr 16, 2020 2.120 2.120 2.120 0 -0.14(-6.19%)
Apr 13, 2020 2.260 2.260 2.260 0 +0.11(+5.12%)
Apr 07, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 03, 2020 2.150 2.150 2.150 0 +0.08(+3.86%)
Apr 02, 2020 2.330 2.330 2.070 2.070 500 -0.65(-23.90%)
Mar 31, 2020 2.720 2.720 2.720 0 -0.30(-9.93%)
Mar 27, 2020 3.020 3.020 3.020 0 +0.00(+0.00%)
Mar 26, 2020 2.932 3.270 2.932 3.020 470 +0.94(+45.19%)
Mar 24, 2020 2.080 2.080 2.080 0 +0.00(+0.00%)
Mar 20, 2020 2.080 2.080 2.080 0 +0.04(+1.96%)
Mar 19, 2020 2.040 2.040 2.040 2.040 200 -1.38(-40.35%)
Mar 16, 2020 3.420 3.420 3.420 0 +0.00(+0.00%)
Mar 13, 2020 3.420 3.420 3.420 3.420 100 -0.64(-15.76%)
Mar 12, 2020 4.060 4.060 4.060 4.060 100 -1.20(-22.81%)
Mar 05, 2020 5.260 5.260 5.260 0 +0.00(+0.00%)
Feb 28, 2020 5.260 5.260 5.260 0 -0.77(-12.77%)
Feb 20, 2020 6.030 6.030 6.030 0 -0.38(-5.93%)
Feb 11, 2020 6.410 6.410 6.410 0 +0.48(+8.09%)
Feb 05, 2020 5.930 5.930 5.930 0 +0.00(+0.00%)
Feb 04, 2020 5.930 5.930 5.930 69 +0.00(+0.00%)
Jan 29, 2020 5.930 5.930 5.930 5.930 794 +0.00(+0.00%)
Jan 02, 2020 5.930 5.930 5.930 0 -0.21(-3.42%)
Dec 27, 2019 6.140 6.140 6.140 0 +0.00(+0.00%)
Dec 20, 2019 6.140 6.140 6.140 0 +0.00(+0.00%)
Dec 18, 2019 6.140 6.140 6.140 0 +0.00(+0.00%)
Dec 17, 2019 6.140 6.140 6.140 77 +0.00(+0.00%)
Dec 13, 2019 6.140 6.140 6.140 0 +0.56(+10.06%)
Dec 12, 2019 5.579 5.579 5.579 5.579 129 +0.08(+1.44%)
Dec 09, 2019 5.500 5.500 5.500 0 +0.11(+2.11%)
Nov 25, 2019 5.386 5.386 5.386 0 -0.01(-0.25%)
Oct 28, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 15, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 02, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Sep 30, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Sep 19, 2019 5.400 5.400 5.400 0 +0.40(+8.00%)
Sep 16, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 12, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 09, 2019 5.000 5.000 5.000 0 +0.48(+10.62%)
Sep 05, 2019 4.520 4.520 4.520 0 +0.00(+0.00%)
Sep 04, 2019 4.520 4.520 4.520 6,000 +0.00(+0.00%)
Sep 03, 2019 4.520 4.520 4.520 47 +0.00(+0.00%)
Aug 30, 2019 4.520 4.520 4.520 48 +0.00(+0.00%)
Aug 22, 2019 4.520 4.520 4.520 0 +0.04(+0.89%)
Aug 21, 2019 4.440 4.480 4.440 4.480 20,195 -0.01(-0.33%)
Aug 15, 2019 4.495 4.495 4.495 0 -0.26(-5.57%)
Aug 09, 2019 4.760 4.760 4.760 0 +0.11(+2.37%)
Aug 08, 2019 4.650 4.650 4.650 4.650 176 -0.46(-9.00%)
Jul 30, 2019 5.110 5.110 5.110 0 -0.02(-0.39%)
Jul 24, 2019 5.130 5.130 5.130 0 +0.02(+0.39%)
Jul 19, 2019 5.110 5.110 5.110 0 -0.14(-2.67%)
Jul 18, 2019 5.250 5.250 5.250 5.250 4,049 +0.10(+1.94%)
Jul 17, 2019 5.150 5.150 5.150 5.150 3,100 +0.31(+6.34%)
Jul 15, 2019 4.843 4.843 4.843 0 -0.37(-7.04%)
Jul 12, 2019 5.210 5.210 5.210 14 +0.00(+0.00%)
Jul 10, 2019 5.210 5.210 5.210 0 +0.11(+2.16%)
Jul 09, 2019 5.100 5.100 5.100 0 +0.03(+0.58%)
Jul 02, 2019 5.071 5.071 5.071 0 +0.09(+1.82%)
Jun 28, 2019 4.980 4.980 4.980 0 -0.67(-11.86%)
Jun 18, 2019 5.650 5.650 5.650 0 -0.35(-5.84%)
Jun 13, 2019 6.000 6.000 6.000 0 -0.59(-8.95%)
Jun 05, 2019 6.590 6.590 6.590 0 +1.09(+19.82%)
Jun 04, 2019 5.500 5.500 5.500 5.500 591 -0.14(-2.48%)
May 30, 2019 5.640 5.640 5.640 0 -0.39(-6.47%)
May 28, 2019 6.030 6.030 6.030 0 +0.00(+0.00%)
May 22, 2019 6.030 6.030 6.030 0 -0.48(-7.37%)
May 15, 2019 6.510 6.510 6.510 0 +0.00(+0.00%)
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.