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, 2019 6.510 6.510 6.510 0 -0.04(-0.57%)
Apr 18, 2019 6.548 6.548 6.548 6.548 100 -0.05(-0.80%)
Apr 17, 2019 6.600 6.600 6.600 14 +0.00(+0.00%)
Apr 16, 2019 6.600 6.600 6.600 6.600 533 +0.35(+5.60%)
Apr 10, 2019 6.250 6.250 6.250 0 -0.42(-6.30%)
Apr 03, 2019 6.670 6.670 6.670 0 -0.66(-9.00%)
Mar 26, 2019 7.330 7.330 7.330 0 +0.00(+0.00%)
Mar 20, 2019 7.330 7.330 7.330 0 +0.00(+0.00%)
Mar 19, 2019 7.330 7.330 7.330 7.330 154 -0.33(-4.31%)
Mar 15, 2019 7.660 7.660 7.660 0 +0.00(+0.00%)
Mar 04, 2019 7.660 7.660 7.660 0 -0.64(-7.71%)
Feb 28, 2019 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 27, 2019 8.500 8.540 8.240 8.300 46,843 +0.23(+2.85%)
Feb 26, 2019 8.070 8.070 8.070 8.070 100 +0.20(+2.54%)
Feb 25, 2019 7.870 7.870 7.870 7.870 150 -0.10(-1.25%)
Feb 22, 2019 7.600 7.970 7.493 7.970 6,200 +1.25(+18.60%)
Feb 20, 2019 6.720 6.720 6.720 0 +0.00(+0.00%)
Feb 12, 2019 6.720 6.720 6.720 0 +0.00(+0.00%)
Feb 05, 2019 6.720 6.720 6.720 0 +0.00(+0.00%)
Feb 04, 2019 6.720 6.720 6.720 6.720 664 -0.24(-3.45%)
Jan 30, 2019 6.960 6.960 6.960 0 +0.00(+0.00%)
Jan 24, 2019 6.960 6.960 6.960 0 +0.00(+0.00%)
Jan 18, 2019 6.960 6.960 6.960 0 +0.45(+6.91%)
Jan 16, 2019 6.510 6.510 6.510 0 +0.00(+0.00%)
Jan 15, 2019 7.880 7.880 6.510 6.510 1,980 -1.67(-20.42%)
Jan 14, 2019 8.180 8.180 8.180 8.180 248 -0.04(-0.49%)
Jan 11, 2019 8.220 8.220 8.220 2 +0.00(+0.00%)
Jan 10, 2019 8.220 8.220 8.220 13 +0.00(+0.00%)
Jan 09, 2019 8.220 8.220 8.220 8.220 466 +0.18(+2.25%)
Jan 08, 2019 8.000 8.039 8.000 8.039 1,438 +0.27(+3.46%)
Jan 07, 2019 7.770 7.770 7.770 7.770 2,116 +0.62(+8.67%)
Jan 04, 2019 7.150 7.150 7.150 109 +0.00(+0.00%)
Jan 03, 2019 7.150 7.150 7.150 7.150 648 -0.06(-0.86%)
Jan 02, 2019 7.212 7.212 7.212 91 +0.00(+0.00%)
Dec 31, 2018 7.150 7.460 7.150 7.212 5,700 +0.06(+0.87%)
Dec 28, 2018 7.196 7.196 7.150 7.150 600 +0.00(+0.00%)
Dec 27, 2018 7.150 7.150 7.150 7.150 1,913 -0.19(-2.59%)
Dec 26, 2018 7.340 7.340 7.340 160 +0.00(+0.00%)
Dec 24, 2018 7.340 7.340 7.340 7 +0.00(+0.00%)
Dec 21, 2018 7.340 7.340 7.340 42 +0.00(+0.00%)
Dec 20, 2018 7.290 7.340 7.290 7.340 2,155 +0.05(+0.69%)
Dec 19, 2018 7.290 7.290 7.290 188 +0.00(+0.00%)
Dec 18, 2018 7.290 7.290 7.290 7.290 1,676 -0.38(-4.95%)
Dec 17, 2018 7.670 7.670 7.670 7.670 246 +0.12(+1.59%)
Dec 14, 2018 7.550 7.550 7.550 7.550 200 -0.12(-1.63%)
Dec 13, 2018 7.530 7.530 7.675 285 +0.14(+1.93%)
Dec 12, 2018 7.530 7.530 7.530 7.530 242 -0.10(-1.31%)
Dec 11, 2018 7.630 7.630 7.630 7.630 440 +0.16(+2.14%)
Dec 07, 2018 7.470 7.470 7.470 0 -0.19(-2.51%)
Dec 06, 2018 7.710 7.710 7.662 7.662 535 -0.09(-1.13%)
Dec 04, 2018 7.520 7.755 7.520 7.750 1,600 +0.03(+0.39%)
Dec 03, 2018 7.720 7.720 7.720 15 +0.00(+0.00%)
Nov 29, 2018 7.720 7.720 7.720 0 +0.47(+6.56%)
Nov 27, 2018 7.245 7.245 7.245 0 +0.00(+0.00%)
Nov 20, 2018 7.245 7.245 7.245 0 +0.29(+4.09%)
Nov 19, 2018 6.960 6.960 6.960 6.960 162 +0.09(+1.31%)
Nov 15, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Nov 14, 2018 6.870 6.870 6.870 15 +0.00(+0.00%)
Nov 12, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Nov 08, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Nov 05, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Nov 02, 2018 6.870 6.870 6.870 123 +0.00(+0.00%)
Nov 01, 2018 6.870 6.870 6.870 6.870 100 +0.28(+4.17%)
Oct 31, 2018 6.595 6.595 6.595 6.595 212 +0.31(+5.02%)
Oct 30, 2018 6.560 6.560 6.280 6.280 495 -0.04(-0.63%)
Oct 29, 2018 6.320 6.320 6.320 6.320 620 -0.65(-9.33%)
Oct 26, 2018 6.970 6.970 6.970 101 +0.00(+0.00%)
Oct 25, 2018 6.970 6.970 6.970 133 +0.00(+0.00%)
Oct 23, 2018 6.970 6.970 6.970 0 +0.00(+0.00%)
Oct 22, 2018 6.970 6.970 6.970 6.970 100 +0.00(+0.00%)
Oct 19, 2018 6.970 6.970 6.970 6.970 100 -0.60(-7.93%)
Oct 18, 2018 7.570 7.570 7.570 37 +0.00(+0.00%)
Oct 16, 2018 7.570 7.570 7.570 0 +0.36(+4.92%)
Oct 15, 2018 7.215 7.215 7.215 29 +0.00(+0.00%)
Oct 12, 2018 7.215 7.215 7.215 28 +0.00(+0.00%)
Oct 11, 2018 7.215 7.215 7.215 7.215 259 -0.16(-2.17%)
Oct 10, 2018 7.375 7.375 7.375 29 +0.00(+0.00%)
Oct 09, 2018 7.375 7.375 7.375 7.375 313 +0.00(+0.07%)
Oct 08, 2018 7.370 7.370 7.370 7.370 107 -0.16(-2.12%)
Oct 02, 2018 7.530 7.530 7.530 0 -0.32(-4.08%)
Sep 27, 2018 7.850 7.850 7.850 0 -0.32(-3.92%)
Sep 26, 2018 8.170 8.170 8.170 25 +0.00(+0.00%)
Sep 25, 2018 8.170 8.170 8.170 8.170 666 -0.18(-2.10%)
Sep 24, 2018 8.345 8.345 8.345 8.345 1,177 +0.01(+0.06%)
Sep 21, 2018 8.340 8.340 8.340 15 +0.00(+0.00%)
Sep 19, 2018 8.340 8.340 8.340 0 -0.03(-0.36%)
Sep 18, 2018 8.370 8.370 8.370 8.370 1,407 +0.13(+1.58%)
Sep 17, 2018 8.240 8.240 8.240 11 +0.00(+0.00%)
Sep 13, 2018 8.240 8.240 8.240 0 +0.00(+0.00%)
Sep 11, 2018 8.240 8.240 8.240 0 -0.25(-2.94%)
Sep 07, 2018 8.490 8.490 8.490 0 +0.13(+1.56%)
Sep 05, 2018 8.360 8.360 8.360 0 +0.00(+0.00%)
Sep 04, 2018 8.360 8.360 8.360 8.360 338 -0.58(-6.49%)
Aug 31, 2018 8.940 8.940 8.940 0 +0.41(+4.81%)
Aug 27, 2018 8.530 8.530 8.530 0 +0.00(+0.00%)
Aug 22, 2018 8.530 8.530 8.530 0 -0.04(-0.41%)
Aug 21, 2018 8.410 8.565 8.410 8.565 521 +0.42(+5.22%)
Aug 20, 2018 8.140 8.140 8.140 8.140 820 -0.10(-1.21%)
Aug 16, 2018 8.240 8.240 8.240 0 +0.00(+0.00%)
Aug 15, 2018 8.240 8.240 8.240 16 +0.00(+0.00%)
Aug 14, 2018 8.290 8.625 8.240 8.240 1,051 -0.28(-3.29%)
Aug 13, 2018 8.520 8.520 8.520 69 +0.00(+0.00%)
Aug 09, 2018 8.520 8.520 8.520 0 +0.00(+0.00%)
Aug 07, 2018 8.520 8.520 8.520 0 -0.28(-3.18%)
Aug 03, 2018 8.800 8.800 8.800 0 +0.09(+1.03%)
Aug 02, 2018 8.710 8.710 8.710 8.710 1,039 +0.00(+0.00%)
Aug 01, 2018 50 +0.00(+0.00%)
Jul 31, 2018 45 +0.00(+0.00%)
Jul 27, 2018 7.950 7.950 7.950 0 -0.02(-0.25%)
Jul 26, 2018 8.101 8.101 7.970 7.970 385 +0.11(+1.40%)
Jul 24, 2018 7.860 7.860 7.860 0 -0.10(-1.26%)
Jul 20, 2018 7.960 7.960 7.960 17 +0.15(+1.92%)
Jul 19, 2018 7.810 7.810 7.810 7.810 126 -0.16(-2.01%)
Jul 18, 2018 7.970 7.970 7.970 7.970 162 +0.00(+0.00%)
Jul 17, 2018 7.970 7.970 7.970 7.970 171 -0.39(-4.67%)
Jul 13, 2018 8.360 8.360 8.360 0 +0.71(+9.28%)
Jul 09, 2018 7.650 7.650 7.650 0 +0.06(+0.79%)
Jul 06, 2018 7.590 7.590 7.590 7.590 201 -0.26(-3.31%)
Jun 29, 2018 7.850 7.850 7.850 0 +0.00(+0.01%)
Jun 27, 2018 7.849 7.849 7.849 0 -0.27(-3.34%)
Jun 25, 2018 8.120 8.120 8.120 0 +0.73(+9.88%)
Jun 22, 2018 8.470 8.470 7.390 7.390 3,798 -1.19(-13.87%)
Jun 20, 2018 8.580 8.580 8.580 0 +0.23(+2.75%)
Jun 19, 2018 8.330 8.350 8.150 8.350 1,515 -0.41(-4.69%)
Jun 14, 2018 8.761 8.761 8.761 0 +0.11(+1.28%)
Jun 13, 2018 8.840 8.840 8.650 8.650 8,466 +0.50(+6.13%)
Jun 12, 2018 8.595 8.595 8.150 8.150 385 -0.12(-1.51%)
Jun 07, 2018 8.275 8.275 8.275 0 -0.26(-3.10%)
May 30, 2018 8.540 8.540 8.540 0 -0.10(-1.16%)
May 29, 2018 8.640 8.640 8.640 8.640 157 +0.05(+0.58%)
May 24, 2018 8.590 8.590 8.590 0 -0.11(-1.26%)
May 23, 2018 8.710 8.710 8.700 8.700 637 -0.16(-1.81%)
May 22, 2018 8.760 8.860 8.760 8.860 681 +0.45(+5.35%)
May 16, 2018 8.410 8.410 8.410 0 +0.05(+0.60%)
May 10, 2018 8.360 8.360 8.360 97 +0.00(+0.00%)
May 08, 2018 8.360 8.360 8.360 140 +0.02(+0.21%)
May 04, 2018 8.342 8.342 8.342 14 +0.04(+0.51%)
May 03, 2018 8.300 8.300 8.300 8.300 347 -0.16(-1.89%)
May 02, 2018 8.460 8.460 8.460 8.460 241 -1.54(-15.40%)
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.