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 (%)
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%)
May 01, 2018 10.00 10.00 10.00 10.00 300 +1.13(+12.74%)
Apr 27, 2018 8.870 8.870 8.870 0 -2.57(-22.47%)
Apr 26, 2018 11.44 11.44 11.44 11.44 100 +1.98(+20.93%)
Apr 19, 2018 9.460 9.460 9.460 0 -0.24(-2.47%)
Apr 18, 2018 9.700 9.700 9.700 9.700 300 -2.92(-23.14%)
Apr 09, 2018 12.62 12.62 12.62 0 +1.12(+9.74%)
Apr 06, 2018 11.72 11.72 11.50 11.50 1,214 -1.82(-13.70%)
Apr 05, 2018 13.32 13.32 13.32 13.32 996 -2.38(-15.13%)
Apr 04, 2018 13.50 15.70 12.69 15.70 1,937 +3.10(+24.60%)
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.