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 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%)
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.