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 23, 2015 46.03 46.03 46.03 74 +0.84(+1.86%)
Apr 21, 2015 45.19 45.19 45.19 182 +1.86(+4.29%)
Apr 20, 2015 43.33 43.33 43.33 43.33 226 -1.18(-2.65%)
Apr 14, 2015 44.51 44.51 44.51 172 +3.76(+9.23%)
Apr 02, 2015 40.75 40.75 40.75 180 -0.45(-1.09%)
Mar 25, 2015 41.20 41.20 41.20 178 -1.50(-3.51%)
Mar 24, 2015 42.70 42.70 42.70 42.70 414 +0.18(+0.42%)
Mar 18, 2015 42.52 42.52 42.52 164 +1.42(+3.45%)
Mar 17, 2015 41.10 41.10 41.10 41.10 378 +1.04(+2.58%)
Mar 10, 2015 40.06 40.06 40.06 298 -2.19(-5.17%)
Mar 04, 2015 42.25 42.25 42.25 251 -0.39(-0.91%)
Mar 03, 2015 42.30 42.64 41.71 42.64 1,727 +0.58(+1.38%)
Feb 26, 2015 42.06 42.06 42.06 270 -1.66(-3.80%)
Feb 25, 2015 43.72 42.66 43.72 1,222 +1.06(+2.48%)
Feb 23, 2015 42.66 42.66 42.66 305 +0.11(+0.26%)
Feb 20, 2015 42.55 42.55 42.55 42.55 991 +0.04(+0.09%)
Feb 18, 2015 42.51 42.51 42.51 279 +0.46(+1.09%)
Feb 17, 2015 41.18 42.29 41.18 42.05 127,562 -0.22(-0.52%)
Feb 13, 2015 42.27 42.27 42.27 0 +0.98(+2.37%)
Feb 12, 2015 40.66 41.29 40.44 41.29 73,907 +2.08(+5.30%)
Jan 30, 2015 39.21 39.21 39.21 0 +2.81(+7.72%)
Dec 12, 2014 36.40 36.40 36.40 0 +0.82(+2.30%)
Nov 25, 2014 35.58 35.58 35.58 0 +1.88(+5.58%)
Nov 17, 2014 33.70 33.70 33.70 0 +1.18(+3.64%)
Nov 05, 2014 32.52 32.52 32.52 0 -1.55(-4.56%)
Oct 29, 2014 34.07 34.07 34.07 0 -2.43(-6.66%)
Jun 10, 2014 36.50 36.50 36.50 0 +1.00(+2.82%)
Jun 02, 2014 35.50 35.50 35.50 35.50 0 +0.45(+1.28%)
May 30, 2014 35.10 35.10 35.05 35.05 155,308 +0.30(+0.86%)
May 28, 2014 34.75 34.75 34.75 69,959 -0.61(-1.73%)
May 27, 2014 35.03 35.36 34.65 35.36 2,605 +0.84(+2.43%)
May 23, 2014 34.52 34.52 34.52 0 -0.14(-0.40%)
May 22, 2014 34.40 34.66 34.35 34.66 1,627 +0.19(+0.55%)
May 21, 2014 34.20 34.47 34.20 34.47 565 -0.03(-0.09%)
May 20, 2014 34.48 34.56 34.48 34.50 4,351 -0.25(-0.72%)
May 19, 2014 34.28 34.75 34.28 34.75 9,550 +0.20(+0.58%)
May 16, 2014 34.50 34.55 34.50 34.55 1,254 -1.14(-3.19%)
May 15, 2014 35.45 35.69 35.35 35.69 4,568 +0.09(+0.25%)
May 14, 2014 35.60 35.60 35.60 35.60 1,545 -0.61(-1.68%)
May 13, 2014 36.08 36.21 36.08 36.21 675 -0.19(-0.52%)
May 12, 2014 36.30 36.40 35.77 36.40 3,701 +0.40(+1.11%)
May 09, 2014 35.75 36.00 35.75 36.00 510 -0.15(-0.41%)
May 08, 2014 36.00 36.15 36.00 36.15 1,157 +0.20(+0.56%)
May 07, 2014 35.95 35.95 35.30 35.95 1,233 +0.99(+2.83%)
May 06, 2014 34.96 34.96 34.96 34.96 442 +0.81(+2.37%)
May 05, 2014 33.94 34.15 33.94 34.15 3,828 +0.21(+0.62%)
May 02, 2014 33.94 33.94 33.94 33.94 1,711 +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.