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 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%)
Apr 03, 2018 12.60 12.60 12.60 12.60 377 +0.12(+1.00%)
Mar 29, 2018 12.47 12.47 12.47 0 +0.23(+1.92%)
Mar 28, 2018 12.24 12.24 12.24 12.24 238 +0.19(+1.58%)
Mar 27, 2018 12.05 12.05 12.05 12.05 232 +0.00(+0.00%)
Mar 26, 2018 14.45 187 +0.00(+0.00%)
Mar 23, 2018 12.00 14.39 12.00 14.39 2,222 +2.34(+19.42%)
Mar 22, 2018 12.05 12.15 12.00 12.05 1,830 -0.42(-3.37%)
Mar 21, 2018 12.47 12.47 12.47 12.47 170 -0.17(-1.34%)
Mar 20, 2018 12.74 12.74 12.64 12.64 257 -0.34(-2.62%)
Mar 15, 2018 12.98 12.98 12.98 146 -0.32(-2.41%)
Mar 09, 2018 13.30 13.30 13.30 0 +0.71(+5.64%)
Mar 07, 2018 12.59 12.59 12.59 0 -0.32(-2.52%)
Mar 06, 2018 12.91 12.91 12.91 12.91 374 -0.32(-2.38%)
Mar 05, 2018 13.23 13.23 13.23 13.23 175 -0.10(-0.75%)
Mar 02, 2018 13.33 13.33 13.33 13.33 176 -0.37(-2.67%)
Feb 28, 2018 13.70 13.70 13.70 21 -0.05(-0.40%)
Feb 27, 2018 13.90 13.90 13.75 13.75 2,364 +4.53(+49.05%)
Feb 23, 2018 9.225 9.225 9.225 0 -0.44(-4.50%)
Feb 15, 2018 9.660 9.660 9.660 40 -0.11(-1.13%)
Feb 14, 2018 9.840 9.840 9.770 9.770 1,881 +0.57(+6.20%)
Feb 13, 2018 9.200 9.200 9.200 9.200 479 -0.31(-3.26%)
Feb 08, 2018 9.510 9.510 9.510 0 -0.51(-5.09%)
Feb 07, 2018 10.05 10.25 10.02 10.02 6,180 +0.47(+4.92%)
Feb 06, 2018 9.570 9.570 9.520 9.550 1,017 -0.23(-2.33%)
Feb 05, 2018 9.778 9.778 9.778 9.778 135 -0.30(-3.00%)
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.