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, 2016 42.42 42.42 42.42 327 +0.49(+1.17%)
Apr 28, 2016 41.93 41.93 41.93 41.93 497 -0.94(-2.18%)
Apr 27, 2016 42.66 42.87 42.66 42.87 1,112 +0.21(+0.48%)
Apr 22, 2016 42.66 42.66 42.66 463 -0.48(-1.11%)
Apr 19, 2016 43.14 43.14 43.14 394 -0.10(-0.24%)
Apr 18, 2016 43.24 43.24 43.24 43.24 604 -0.54(-1.24%)
Apr 15, 2016 43.78 43.78 43.78 43.78 288 -0.07(-0.16%)
Apr 13, 2016 43.85 43.85 43.85 495 +1.05(+2.45%)
Apr 12, 2016 42.15 42.80 42.15 42.80 821 +0.98(+2.34%)
Apr 11, 2016 41.82 41.82 41.82 41.82 419 -0.03(-0.07%)
Apr 06, 2016 41.85 41.85 41.85 436 +0.15(+0.36%)
Apr 05, 2016 41.70 41.70 41.70 41.70 650 -0.90(-2.11%)
Apr 04, 2016 42.60 42.60 42.60 42.60 559 +0.00(+0.00%)
Mar 31, 2016 42.60 42.60 42.60 231 -0.02(-0.06%)
Mar 30, 2016 42.50 42.62 42.50 42.62 502 +0.08(+0.18%)
Mar 29, 2016 42.00 42.55 42.00 42.55 1,481 -0.65(-1.50%)
Mar 28, 2016 43.20 43.20 43.20 43.20 306 +1.05(+2.49%)
Mar 24, 2016 42.15 42.15 42.15 0 -0.05(-0.12%)
Mar 17, 2016 42.20 42.20 42.20 240 -0.69(-1.61%)
Mar 15, 2016 42.89 42.89 42.89 353 -0.20(-0.48%)
Mar 14, 2016 43.00 43.09 43.00 43.09 33,885 -2.05(-4.55%)
Mar 11, 2016 44.28 45.15 44.26 45.15 1,562 +1.84(+4.25%)
Mar 10, 2016 44.25 44.25 43.31 43.31 1,164 -1.14(-2.56%)
Mar 09, 2016 44.42 44.45 44.42 44.45 1,536 -0.30(-0.67%)
Mar 08, 2016 45.11 45.11 44.65 44.75 820 -2.10(-4.48%)
Mar 07, 2016 46.45 46.85 46.45 46.85 1,089 +0.15(+0.31%)
Mar 03, 2016 46.70 46.70 46.70 469 -0.65(-1.36%)
Mar 02, 2016 47.15 47.35 47.00 47.35 20,648 +0.46(+0.98%)
Mar 01, 2016 47.41 47.41 46.21 46.89 7,677 +1.89(+4.20%)
Feb 29, 2016 46.48 46.65 45.00 45.00 9,792 +0.41(+0.92%)
Feb 26, 2016 45.39 45.39 44.59 44.59 714 -1.74(-3.76%)
Feb 24, 2016 46.33 46.33 46.33 543 +0.79(+1.74%)
Feb 23, 2016 45.87 45.87 45.45 45.53 1,170 +0.62(+1.38%)
Feb 22, 2016 44.92 44.92 44.92 44.92 386 -1.66(-3.56%)
Feb 19, 2016 46.58 46.58 46.58 46.58 384 +1.53(+3.39%)
Feb 17, 2016 45.05 45.05 45.05 407 +0.00(+0.00%)
Feb 16, 2016 45.05 45.05 45.05 45.05 419 +1.62(+3.74%)
Feb 12, 2016 43.42 43.42 43.42 0 +2.03(+4.90%)
Feb 11, 2016 40.70 41.40 40.70 41.40 785 -0.24(-0.57%)
Feb 10, 2016 41.25 41.63 41.10 41.63 892 +1.38(+3.44%)
Feb 09, 2016 40.43 40.89 40.25 40.25 1,283 -1.10(-2.66%)
Feb 05, 2016 41.35 41.35 41.35 331 -1.35(-3.16%)
Feb 04, 2016 42.48 42.70 42.48 42.70 484 +0.23(+0.54%)
Feb 03, 2016 43.30 43.30 42.26 42.47 807 -0.34(-0.79%)
Feb 02, 2016 42.65 42.81 42.65 42.81 844 -0.02(-0.06%)
Feb 01, 2016 42.84 42.84 42.84 42.84 498 -0.01(-0.01%)
Jan 29, 2016 41.35 42.84 41.35 42.84 703 +1.79(+4.36%)
Jan 28, 2016 41.05 41.05 41.05 41.05 492 -0.66(-1.58%)
Jan 27, 2016 41.71 41.71 41.71 41.71 706 +0.56(+1.36%)
Jan 26, 2016 41.15 41.15 41.15 41.15 749 -0.01(-0.02%)
Jan 25, 2016 41.51 41.52 41.16 41.16 860 +0.08(+0.19%)
Jan 22, 2016 41.26 41.26 40.90 41.08 63,547 +0.86(+2.14%)
Jan 21, 2016 40.50 40.55 40.14 40.22 160,655 -1.51(-3.62%)
Jan 20, 2016 40.31 41.73 40.31 41.73 1,033 -0.75(-1.77%)
Jan 19, 2016 42.13 42.63 41.61 42.48 3,010 -2.97(-6.53%)
Jan 14, 2016 45.45 45.45 45.45 0 -0.42(-0.92%)
Jan 13, 2016 46.37 46.37 45.87 45.87 838 -0.53(-1.14%)
Jan 12, 2016 47.15 47.15 46.40 46.40 971 -1.30(-2.73%)
Jan 11, 2016 48.00 48.00 47.70 47.70 1,244 +0.44(+0.93%)
Jan 08, 2016 47.63 47.63 47.26 47.26 915 -0.56(-1.17%)
Jan 07, 2016 47.68 47.82 47.68 47.82 1,115 -1.08(-2.21%)
Jan 06, 2016 48.90 49.20 48.82 48.90 1,026 +0.51(+1.05%)
Jan 05, 2016 48.39 48.39 48.39 48.39 687 -0.67(-1.37%)
Jan 04, 2016 48.60 49.06 48.60 49.06 599 -1.92(-3.77%)
Dec 31, 2015 50.98 50.98 50.98 0 +0.02(+0.04%)
Dec 30, 2015 49.95 51.16 49.80 50.96 2,001 +0.36(+0.71%)
Dec 28, 2015 50.60 50.60 50.60 586 +0.00(+0.00%)
Dec 24, 2015 50.60 50.60 50.60 0 +0.95(+1.91%)
Dec 23, 2015 49.65 49.65 49.65 49.65 598 -0.40(-0.80%)
Dec 22, 2015 49.65 50.05 49.10 50.05 1,464 +0.47(+0.96%)
Dec 21, 2015 49.58 49.58 49.58 49.58 845 +0.08(+0.15%)
Dec 18, 2015 49.95 49.95 49.50 49.50 1,597 -1.36(-2.67%)
Dec 17, 2015 51.40 51.53 50.25 50.86 1,080 -0.04(-0.08%)
Dec 16, 2015 50.90 50.90 50.90 50.90 491 +0.69(+1.37%)
Dec 15, 2015 50.95 51.70 50.21 50.21 1,673 -0.09(-0.18%)
Dec 14, 2015 50.60 50.60 50.25 50.30 585 -1.75(-3.36%)
Dec 10, 2015 52.05 52.05 52.05 418 -1.45(-2.71%)
Dec 08, 2015 53.50 53.50 53.50 327 -2.22(-3.98%)
Dec 07, 2015 55.64 55.72 55.64 55.72 619 -0.18(-0.32%)
Dec 04, 2015 55.90 55.90 55.90 55.90 531 +1.80(+3.33%)
Dec 03, 2015 54.60 54.60 54.10 54.10 895 -1.62(-2.90%)
Dec 01, 2015 55.72 55.72 55.72 549 +1.15(+2.10%)
Nov 30, 2015 54.57 54.57 54.57 54.57 808 -0.88(-1.59%)
Nov 27, 2015 55.30 55.45 54.42 55.45 665 -0.05(-0.09%)
Nov 25, 2015 55.50 55.50 55.50 0 +0.06(+0.11%)
Nov 23, 2015 55.44 55.44 55.44 429 +0.27(+0.48%)
Nov 20, 2015 55.30 55.30 55.17 55.17 1,113 -0.83(-1.47%)
Nov 19, 2015 56.20 56.20 55.90 56.00 1,630 +1.50(+2.75%)
Nov 18, 2015 54.92 54.92 54.50 54.50 984 -0.95(-1.71%)
Nov 13, 2015 55.45 55.45 55.45 279 -0.30(-0.54%)
Nov 12, 2015 56.00 56.00 55.75 55.75 706 +0.25(+0.45%)
Nov 11, 2015 55.50 55.50 55.50 55.50 325 +0.25(+0.45%)
Nov 10, 2015 55.50 55.92 55.00 55.25 1,437 -0.89(-1.59%)
Nov 09, 2015 55.55 56.14 55.50 56.14 3,548 +1.70(+3.11%)
Nov 06, 2015 55.10 55.10 53.75 54.45 929 -0.66(-1.19%)
Nov 05, 2015 55.15 55.15 54.15 55.10 823 +1.55(+2.88%)
Nov 03, 2015 53.55 53.55 53.55 802 -2.41(-4.31%)
Nov 02, 2015 54.16 55.97 53.74 55.97 1,661 +0.89(+1.62%)
Oct 30, 2015 54.43 55.08 54.28 55.08 789 +0.33(+0.60%)
Oct 29, 2015 53.65 54.75 53.65 54.75 933 +0.25(+0.46%)
Oct 28, 2015 54.94 54.94 54.50 54.50 649 +0.50(+0.93%)
Oct 27, 2015 54.79 54.81 54.00 54.00 1,456 -1.00(-1.82%)
Oct 26, 2015 55.00 55.00 55.00 55.00 686 -0.45(-0.81%)
Oct 23, 2015 55.75 55.82 55.45 55.45 1,780 -0.25(-0.45%)
Oct 22, 2015 55.20 55.70 54.80 55.70 1,946 +0.95(+1.74%)
Oct 20, 2015 54.75 54.75 54.75 186 +0.80(+1.48%)
Oct 19, 2015 53.95 53.95 53.95 53.95 441 +1.10(+2.08%)
Oct 16, 2015 52.75 52.85 52.75 52.85 635 +2.85(+5.70%)
Oct 15, 2015 50.00 50.00 50.00 50.00 830 +1.50(+3.09%)
Oct 14, 2015 48.51 49.03 48.50 48.50 781 +0.35(+0.73%)
Oct 13, 2015 47.20 48.15 47.20 48.15 2,830 +0.05(+0.10%)
Oct 12, 2015 48.02 48.10 47.15 48.10 1,508 +0.78(+1.65%)
Oct 09, 2015 47.92 47.92 47.32 47.32 719 -1.94(-3.94%)
Oct 08, 2015 48.87 49.26 48.87 49.26 1,221 +0.50(+1.03%)
Oct 07, 2015 48.76 48.76 48.76 48.76 398 -0.35(-0.71%)
Oct 06, 2015 49.11 49.11 49.11 49.11 530 -0.40(-0.81%)
Oct 05, 2015 49.54 49.54 49.51 49.51 450 +0.60(+1.23%)
Oct 02, 2015 48.11 48.91 48.11 48.91 472 +0.14(+0.29%)
Oct 01, 2015 48.78 48.78 48.77 48.77 933 +0.20(+0.41%)
Sep 30, 2015 48.15 48.57 48.15 48.57 654 +1.09(+2.30%)
Sep 29, 2015 47.54 47.54 47.35 47.48 1,268 -1.10(-2.26%)
Sep 28, 2015 47.65 48.72 47.61 48.58 1,215 -0.56(-1.14%)
Sep 25, 2015 49.14 49.14 49.14 49.14 637 +1.28(+2.67%)
Sep 24, 2015 47.84 47.86 47.84 47.86 526 -0.39(-0.81%)
Sep 22, 2015 48.25 48.25 48.25 196 -0.02(-0.04%)
Sep 21, 2015 49.64 49.64 48.27 48.27 1,014 +0.44(+0.92%)
Sep 18, 2015 47.83 47.83 47.83 47.83 421 -0.46(-0.95%)
Sep 17, 2015 48.29 48.29 48.29 48.29 415 -0.06(-0.12%)
Sep 16, 2015 48.35 48.35 48.35 48.35 684 +0.36(+0.75%)
Sep 15, 2015 47.99 47.99 47.99 47.99 667 -0.19(-0.39%)
Sep 14, 2015 47.75 48.18 47.75 48.18 1,315 +1.13(+2.40%)
Sep 11, 2015 47.54 47.54 47.05 47.05 561 -1.30(-2.69%)
Sep 10, 2015 47.79 48.35 47.01 48.35 817 +1.48(+3.16%)
Sep 09, 2015 46.87 46.87 46.87 46.87 688 -0.08(-0.17%)
Sep 08, 2015 46.88 46.95 46.88 46.95 898 +1.74(+3.85%)
Sep 04, 2015 45.21 45.21 45.21 0 -0.14(-0.31%)
Sep 03, 2015 45.85 45.85 45.35 45.35 870 +0.27(+0.60%)
Sep 02, 2015 44.83 45.12 44.18 45.08 2,430 -0.11(-0.24%)
Sep 01, 2015 44.98 45.19 44.98 45.19 827 -1.11(-2.40%)
Aug 31, 2015 46.20 46.30 46.20 46.30 928 +0.37(+0.81%)
Aug 27, 2015 45.93 45.93 45.93 367 +2.42(+5.56%)
Aug 26, 2015 44.96 44.96 43.51 43.51 938 +0.07(+0.16%)
Aug 25, 2015 45.18 45.18 43.44 43.44 6,281 +1.29(+3.06%)
Aug 24, 2015 42.48 42.48 42.15 42.15 1,034 -1.91(-4.33%)
Aug 21, 2015 44.83 44.83 44.06 44.06 931 -2.58(-5.53%)
Aug 20, 2015 46.34 46.64 46.19 46.64 3,312 +0.40(+0.87%)
Aug 19, 2015 47.20 47.76 46.24 46.24 2,647 -1.72(-3.59%)
Aug 18, 2015 47.57 47.96 47.57 47.96 762 +0.66(+1.41%)
Aug 17, 2015 47.38 47.38 47.30 47.30 641 +0.18(+0.37%)
Aug 13, 2015 47.12 47.12 47.12 460 +0.76(+1.64%)
Aug 12, 2015 45.90 46.36 45.86 46.36 1,829 +0.24(+0.52%)
Aug 07, 2015 46.12 46.12 46.12 403 -0.62(-1.33%)
Aug 06, 2015 47.48 47.48 46.74 46.74 947 -0.38(-0.81%)
Aug 05, 2015 46.70 47.12 46.70 47.12 622 +0.44(+0.94%)
Aug 03, 2015 46.68 46.68 46.68 305 -0.51(-1.08%)
Jul 31, 2015 46.40 47.19 46.40 47.19 487 +1.53(+3.36%)
Jul 30, 2015 46.09 46.09 45.66 45.66 1,227 -1.92(-4.04%)
Jul 29, 2015 46.78 47.58 46.78 47.58 373 -0.17(-0.36%)
Jul 28, 2015 47.75 47.75 47.75 47.75 558 +1.15(+2.47%)
Jul 27, 2015 46.41 46.84 46.41 46.60 2,614 -0.61(-1.29%)
Jul 24, 2015 47.28 47.28 46.65 47.21 1,069 -0.74(-1.54%)
Jul 22, 2015 47.95 47.95 47.95 302 -0.05(-0.10%)
Jul 21, 2015 48.00 48.00 48.00 48.00 1,131 -0.80(-1.64%)
Jul 20, 2015 48.87 48.87 48.80 48.80 808 +0.75(+1.56%)
Jul 17, 2015 47.90 48.05 47.90 48.05 3,463 -0.17(-0.35%)
Jul 16, 2015 47.70 48.22 47.70 48.22 16,445 +1.52(+3.25%)
Jul 15, 2015 46.37 46.72 46.37 46.70 1,561 +0.94(+2.05%)
Jul 13, 2015 45.76 45.76 45.76 222 -1.03(-2.20%)
Jul 10, 2015 46.97 46.97 46.24 46.79 2,782 +1.33(+2.93%)
Jul 09, 2015 45.74 45.74 45.38 45.46 2,686 +1.34(+3.04%)
Jul 08, 2015 44.64 44.64 44.12 44.12 826 -0.67(-1.50%)
Jul 07, 2015 45.80 44.79 44.79 9,736 -1.01(-2.21%)
Jul 06, 2015 45.70 45.80 45.70 45.80 849 -1.00(-2.14%)
Jul 02, 2015 46.80 46.80 46.80 0 +0.42(+0.91%)
Jun 30, 2015 46.38 46.38 46.38 509 -0.57(-1.22%)
Jun 29, 2015 47.31 47.31 46.95 46.95 3,457 -0.87(-1.82%)
Jun 26, 2015 47.80 47.94 47.80 47.82 7,095 +0.02(+0.04%)
Jun 25, 2015 48.26 48.32 47.80 47.80 13,368 +0.05(+0.10%)
Jun 24, 2015 47.70 47.76 47.30 47.75 220,401 +0.03(+0.06%)
Jun 23, 2015 47.53 47.72 46.94 47.72 18,242 +0.67(+1.43%)
Jun 22, 2015 47.33 47.33 47.05 47.05 564 +0.90(+1.94%)
Jun 19, 2015 46.22 46.22 46.15 46.15 1,295 +0.38(+0.84%)
Jun 18, 2015 45.83 46.04 45.57 45.77 1,083 +0.27(+0.59%)
Jun 17, 2015 45.50 45.50 45.50 45.50 2,996 +0.36(+0.80%)
Jun 12, 2015 45.14 45.14 45.14 676 -0.10(-0.23%)
Jun 10, 2015 45.24 45.24 45.24 249 +1.99(+4.61%)
Jun 09, 2015 43.25 43.25 43.25 43.25 530 -0.43(-0.98%)
Jun 08, 2015 44.04 44.04 43.50 43.68 580 -0.80(-1.80%)
Jun 05, 2015 44.43 44.48 44.43 44.48 735 -1.54(-3.35%)
Jun 04, 2015 45.49 46.02 45.49 46.02 501 +0.65(+1.43%)
Jun 03, 2015 45.37 45.37 45.37 45.37 901 -1.02(-2.20%)
Jun 02, 2015 46.38 46.57 45.94 46.39 2,046 -0.51(-1.09%)
Jun 01, 2015 46.40 46.90 46.40 46.90 8,838 +0.23(+0.49%)
May 29, 2015 46.67 46.67 46.67 46.67 478 -0.06(-0.13%)
May 28, 2015 46.67 46.73 46.67 46.73 1,313 -0.62(-1.31%)
May 27, 2015 46.16 47.35 46.16 47.35 3,884 +0.55(+1.18%)
May 26, 2015 47.35 47.35 46.80 46.80 3,637 -1.50(-3.11%)
May 22, 2015 48.30 48.30 48.30 0 -0.30(-0.62%)
May 21, 2015 48.17 48.60 48.05 48.60 11,416 +0.50(+1.04%)
May 20, 2015 48.49 48.50 47.80 48.10 17,448 -2.25(-4.47%)
May 19, 2015 49.55 50.35 49.25 50.35 43,313 +0.07(+0.14%)
May 18, 2015 49.08 50.28 49.00 50.28 163,295 +0.80(+1.62%)
May 15, 2015 49.48 49.86 49.43 49.48 290,309 +1.59(+3.32%)
May 14, 2015 47.89 47.89 47.89 47.89 1,281 -0.27(-0.56%)
May 12, 2015 48.16 48.16 48.16 183 -0.08(-0.17%)
May 11, 2015 48.24 48.24 48.24 48.24 278 +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.