Dark

FPLPY
PROVIDENT FINCL PLC S/ADR
stock OTC

Inactive

Apr 6, 2021

3.21USD+21.591%(+0.57)153

Pre-market

0.00USD-100.000%(-2.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-06	3.2100	3.2100	3.2100	3.2100	+21.591%	153	0.000%
2021-03-18	2.6400	2.6400	2.6400	2.6400	-1.124%	300	+21.591%
2021-03-17	2.6700	2.6700	2.6700	2.6700	-1.476%	100	+20.225%
2021-03-16	2.7100	2.7100	2.7100	2.7100	-2.166%	573	+18.450%
2021-03-15	2.7700	2.7700	2.7700	2.7700	-34.515%	100	+15.884%
2021-02-23	4.1150	4.2300	4.1150	4.2300	+19.155%	600	-24.113%
2021-01-21	3.5500	3.5500	3.5500	3.5500	-5.836%	200	-9.577%
2020-11-12	3.7700	3.7700	3.7700	3.7700	+2.725%	200	-14.854%
2020-11-09	3.6700	3.6700	3.6700	3.6700	+49.187%	530	-12.534%
2020-09-29	2.4600	2.4600	2.4600	2.4600	-22.884%	300	+30.488%
2020-08-27	3.1900	3.1900	3.1900	3.1900	+45.662%	220	+0.627%
2020-05-26	2.1900	2.1900	2.1900	2.1900	-0.905%	167	+46.575%
2020-05-12	2.2100	2.2100	2.2100	2.2100	-3.913%	130	+45.249%
2020-05-11	2.3000	2.3000	2.3000	2.3000	+13.300%	297	+39.565%
2020-05-08	2.0300	2.0300	2.0300	2.0300	-24.254%	287	+58.128%
2020-04-29	2.5000	2.6800	2.5000	2.6800	+27.619%	200	+19.776%
2020-04-21	2.1000	2.1000	2.1000	2.1000	-0.943%	17,896	+52.857%
2020-04-16	2.1200	2.1200	2.1200	2.1200	-6.195%	100	+51.415%
2020-04-13	2.3000	2.3000	2.2600	2.2600	+5.116%	2,836	+42.035%
2020-04-03	2.1500	2.1500	2.1500	2.1500	+3.865%	358	+49.302%
2020-04-02	2.3300	2.3300	2.0700	2.0700	-23.897%	500	+55.072%
2020-03-31	2.7200	2.7200	2.7200	2.7200	-9.934%	200	+18.015%
2020-03-26	2.9300	3.2700	2.9300	3.0200	+45.192%	470	+6.291%
2020-03-20	2.0800	2.0800	2.0800	2.0800	+1.961%	176	+54.327%
2020-03-19	2.0400	2.0400	2.0400	2.0400	-40.351%	200	+57.353%
2020-03-13	3.4200	3.4200	3.4200	3.4200	-15.764%	113	-6.140%
2020-03-12	4.0600	4.0600	4.0600	4.0600	-22.814%	100	-20.936%
2020-02-28	5.4300	5.4300	5.2600	5.2600	-12.769%	200	-38.973%
2020-02-20	6.0300	6.0300	6.0300	6.0300	-5.928%	1,270	-46.766%
2020-02-11	6.4100	6.4100	6.4100	6.4100	+8.094%	100	-49.922%
2020-01-29	5.9300	5.9300	5.9300	5.9300	-0.670%	794	-45.868%
2020-01-02	5.9700	5.9700	5.9700	5.9700	-2.769%	297	-46.231%
2019-12-13	6.1400	6.1400	6.1400	6.1400	+10.036%	100	-47.720%
2019-12-12	5.5800	5.5800	5.5800	5.5800	+1.455%	129	-42.473%
2019-12-09	5.5000	5.5000	5.5000	5.5000	+2.041%	189	-41.636%
2019-11-25	5.3900	5.3900	5.3900	5.3900	-0.185%	335	-40.445%
2019-09-19	5.4000	5.4000	5.4000	5.4000	+8.000%	400	-40.556%
2019-09-09	5.0000	5.0000	5.0000	5.0000	+10.619%	100	-35.800%
2019-08-22	4.6200	4.6200	4.5200	4.5200	+0.893%	3,600	-28.982%
2019-08-21	4.4400	4.4800	4.4400	4.4800	-0.444%	20,195	-28.348%
2019-08-15	4.5000	4.5000	4.5000	4.5000	-5.462%	335	-28.667%
2019-08-09	4.7600	4.7600	4.7600	4.7600	+2.366%	7,100	-32.563%
2019-08-08	4.6500	4.6500	4.6500	4.6500	-9.357%	176	-30.968%
2019-07-24	5.4200	5.4200	5.1300	5.1300	-2.286%	214	-37.427%
2019-07-18	5.2500	5.2500	5.2500	5.2500	+1.942%	4,049	-38.857%
2019-07-17	5.1500	5.1500	5.1500	5.1500	+6.405%	3,100	-37.670%
2019-07-15	5.1800	5.1800	4.8400	4.8400	-7.102%	4,129	-33.678%
2019-07-10	5.2100	5.2100	5.2100	5.2100	+2.761%	14,404	-38.388%
2019-07-02	5.0700	5.0700	5.0700	5.0700	+1.807%	760	-36.686%
2019-06-28	4.9800	4.9800	4.9800	4.9800	-11.858%	550	-35.542%
2019-06-18	5.6500	5.6500	5.6500	5.6500	-5.833%	116	-43.186%
2019-06-13	6.0000	6.0000	6.0000	6.0000	-8.953%	129	-46.500%
2019-06-05	6.4900	6.5900	6.4900	6.5900	+19.818%	6,147	-51.290%
2019-06-04	5.5000	5.5000	5.5000	5.5000	-2.482%	591	-41.636%
2019-05-30	5.7600	5.7600	5.6400	5.6400	-6.468%	990	-43.085%
2019-05-22	6.0300	6.0300	6.0300	6.0300	-7.373%	2,513	-46.766%
2019-04-23	6.5100	6.5100	6.5100	6.5100	-0.611%	100	-50.691%
2019-04-18	6.5500	6.5500	6.5500	6.5500	-0.758%	100	-50.992%
2019-04-16	6.6000	6.6000	6.6000	6.6000	+5.600%	533	-51.364%
2019-04-10	6.2500	6.2500	6.2500	6.2500	-6.297%	7,332	-48.640%
2019-04-03	6.6700	6.6700	6.6700	6.6700	-9.004%	102	-51.874%
2019-03-19	7.3300	7.3300	7.3300	7.3300	-4.308%	154	-56.207%
2019-03-04	7.9500	7.9500	7.6600	7.6600	-7.711%	1,100	-58.094%
2019-02-28	8.3000	8.3000	8.3000	8.3000	0.000%	1,000	-61.325%
2019-02-27	8.5000	8.5400	8.2400	8.3000	+2.850%	46,843	-61.325%
2019-02-26	8.0700	8.0700	8.0700	8.0700	+2.541%	100	-60.223%
2019-02-25	7.8700	7.8700	7.8700	7.8700	-1.255%	150	-59.212%
2019-02-22	7.6000	7.9700	7.4900	7.9700	+18.601%	6,295	-59.724%
2019-02-04	6.7200	6.7200	6.7200	6.7200	-3.448%	664	-52.232%
2019-01-18	6.9600	6.9600	6.9600	6.9600	+6.912%	140	-53.879%
2019-01-15	7.8800	7.8800	6.5100	6.5100	-20.416%	1,980	-50.691%
2019-01-14	8.1800	8.1800	8.1800	8.1800	-0.487%	248	-60.758%
2019-01-09	8.2200	8.2200	8.2200	8.2200	+2.239%	466	-60.949%
2019-01-08	8.0000	8.0400	8.0000	8.0400	+3.475%	1,438	-60.075%
2019-01-07	7.7700	7.7700	7.7700	7.7700	+8.671%	2,116	-58.687%
2019-01-03	7.1500	7.1500	7.1500	7.1500	-0.832%	648	-55.105%
2018-12-31	7.1500	7.4600	7.1500	7.2100	+0.839%	5,700	-55.479%
2018-12-28	7.2000	7.2000	7.1500	7.1500	0.000%	640	-55.105%
2018-12-27	7.1500	7.1500	7.1500	7.1500	-2.589%	1,913	-55.105%
2018-12-20	7.2900	7.3400	7.2900	7.3400	+0.686%	2,155	-56.267%
2018-12-18	7.2900	7.2900	7.2900	7.2900	-4.954%	1,676	-55.967%
2018-12-17	7.6700	7.6700	7.6700	7.6700	+1.589%	246	-58.149%
2018-12-14	7.5500	7.5500	7.5500	7.5500	+0.266%	255	-57.483%
2018-12-12	7.5300	7.5300	7.5300	7.5300	-1.311%	242	-57.371%
2018-12-11	7.6300	7.6300	7.6300	7.6300	+2.142%	440	-57.929%
2018-12-07	7.5500	7.5500	7.4700	7.4700	-2.480%	422	-57.028%
2018-12-06	7.7100	7.7100	7.6600	7.6600	-1.161%	535	-58.094%
2018-12-04	7.5200	7.7500	7.5200	7.7500	+0.389%	1,608	-58.581%
2018-11-29	7.7200	7.7200	7.7200	7.7200	+6.483%	1,013	-58.420%
2018-11-20	7.2500	7.2500	7.2500	7.2500	+4.167%	332	-55.724%
2018-11-19	6.9600	6.9600	6.9600	6.9600	+1.310%	162	-53.879%
2018-11-01	6.8700	6.8700	6.8700	6.8700	+4.249%	100	-53.275%
2018-10-31	6.5900	6.5900	6.5900	6.5900	+4.936%	212	-51.290%
2018-10-30	6.5600	6.5600	6.2800	6.2800	-0.633%	495	-48.885%
2018-10-29	6.3200	6.3200	6.3200	6.3200	-9.326%	620	-49.209%
2018-10-22	6.9700	6.9700	6.9700	6.9700	0.000%	100	-53.945%
2018-10-19	6.9700	6.9700	6.9700	6.9700	-7.926%	165	-53.945%
2018-10-16	7.5700	7.5700	7.5700	7.5700	+4.993%	100	-57.596%
2018-10-11	7.2100	7.2100	7.2100	7.2100	-2.304%	259	-55.479%
2018-10-09	7.3800	7.3800	7.3800	7.3800	+0.136%	313	-56.504%
2018-10-08	7.3700	7.3700	7.3700	7.3700	-2.125%	107	-56.445%
2018-10-02	7.5300	7.5300	7.5300	7.5300	-4.076%	440	-57.371%
2018-09-27	7.8500	7.8500	7.8500	7.8500	-3.917%	322	-59.108%
2018-09-25	8.1700	8.1700	8.1700	8.1700	-2.156%	666	-60.710%
2018-09-24	8.3500	8.3500	8.3500	8.3500	+0.120%	1,177	-61.557%
2018-09-19	8.2900	8.3400	8.2900	8.3400	-0.358%	657	-61.511%
2018-09-18	8.3700	8.3700	8.3700	8.3700	+1.578%	1,407	-61.649%
2018-09-11	8.3600	8.3600	8.2400	8.2400	-2.945%	683	-61.044%
2018-09-07	8.4900	8.4900	8.4900	8.4900	+1.555%	261	-62.191%
2018-09-05	8.4000	8.4000	8.3600	8.3600	0.000%	715	-61.603%
2018-09-04	8.3600	8.3600	8.3600	8.3600	-6.488%	338	-61.603%
2018-08-31	8.9400	8.9400	8.9400	8.9400	+4.807%	1,925	-64.094%
2018-08-22	8.5800	8.5800	8.5300	8.5300	-0.350%	523	-62.368%
2018-08-21	8.4100	8.5600	8.4100	8.5600	+5.160%	521	-62.500%
2018-08-20	8.1400	8.1400	8.1400	8.1400	-1.214%	820	-60.565%
2018-08-14	8.2900	8.6200	8.2400	8.2400	-3.286%	1,051	-61.044%
2018-08-07	8.5200	8.5200	8.5200	8.5200	-3.182%	1,264	-62.324%
2018-08-03	8.5200	8.8000	8.5200	8.8000	+1.033%	3,150	-63.523%
2018-08-02	8.7100	8.7100	8.7100	8.7100	+9.560%	1,039	-63.146%
2018-07-27	7.9500	7.9500	7.9500	7.9500	-0.251%	368	-59.623%
2018-07-26	8.1000	8.1000	7.9700	7.9700	+1.399%	385	-59.724%
2018-07-24	7.8600	7.8600	7.8600	7.8600	-1.256%	532	-59.160%
2018-07-20	7.9600	8.0600	7.9600	7.9600	+1.921%	961	-59.673%
2018-07-19	7.8100	7.8100	7.8100	7.8100	-2.008%	126	-58.899%
2018-07-18	7.9700	7.9700	7.9700	7.9700	0.000%	162	-59.724%
2018-07-17	7.9700	7.9700	7.9700	7.9700	-4.665%	171	-59.724%
2018-07-13	8.3600	8.3600	8.3600	8.3600	+9.281%	335	-61.603%
2018-07-09	7.6500	7.6500	7.6500	7.6500	+0.791%	1,635	-58.039%
2018-07-06	7.5900	7.5900	7.5900	7.5900	-3.312%	201	-57.708%
2018-06-29	7.9000	7.9000	7.8500	7.8500	0.000%	695	-59.108%
2018-06-27	7.8500	7.8500	7.8500	7.8500	-3.325%	200	-59.108%
2018-06-25	8.1200	8.1200	8.1200	8.1200	+9.878%	168	-60.468%
2018-06-22	8.4700	8.4700	7.3900	7.3900	-13.869%	3,798	-56.563%
2018-06-20	8.5800	8.5800	8.5800	8.5800	+2.754%	283	-62.587%
2018-06-19	8.3300	8.3500	8.1500	8.3500	-4.680%	1,515	-61.557%
2018-06-14	8.7500	8.7600	8.7500	8.7600	+1.272%	496	-63.356%
2018-06-13	8.8400	8.8400	8.6500	8.6500	+6.135%	8,466	-62.890%
2018-06-12	8.6000	8.6000	8.1500	8.1500	-1.570%	385	-60.613%
2018-06-07	8.2800	8.2800	8.2800	8.2800	-3.044%	370	-61.232%
2018-05-30	8.5400	8.5400	8.5400	8.5400	-1.157%	242	-62.412%
2018-05-29	8.6400	8.6400	8.6400	8.6400	+0.582%	157	-62.847%
2018-05-24	8.5900	8.5900	8.5900	8.5900	-1.264%	514	-62.631%
2018-05-23	8.7100	8.7100	8.7000	8.7000	-1.806%	637	-63.103%
2018-05-22	8.7600	8.8600	8.7600	8.8600	+5.351%	681	-63.770%
2018-05-16	8.3600	8.4100	8.3600	8.4100	+0.598%	446	-61.831%
2018-05-10	8.3600	8.3600	8.3600	8.3600	0.000%	252	-61.603%
2018-05-08	8.4900	8.5000	8.3400	8.3600	+0.240%	1,771	-61.603%
2018-05-04	8.3400	8.3400	8.3400	8.3400	+0.482%	216	-61.511%
2018-05-03	8.3000	8.3000	8.3000	8.3000	-1.891%	347	-61.325%
2018-05-02	8.4600	8.4600	8.4600	8.4600	-15.400%	241	-62.057%
2018-05-01	10.0000	10.0000	10.0000	10.0000	+12.740%	300	-67.900%
2018-04-27	8.8700	8.8700	8.8700	8.8700	-22.465%	292	-63.811%
2018-04-26	11.4400	11.4400	11.4400	11.4400	+20.930%	100	-71.941%
2018-04-19	9.4600	9.4600	9.4600	9.4600	-2.474%	219	-66.068%
2018-04-18	9.7000	9.7000	9.7000	9.7000	-23.138%	300	-66.907%
2018-04-09	12.6200	12.6200	12.6200	12.6200	+9.739%	249	-74.564%
2018-04-06	11.7200	11.7200	11.5000	11.5000	-13.664%	1,214	-72.087%
2018-04-05	13.3200	13.3200	13.3200	13.3200	-15.159%	996	-75.901%
2018-04-04	13.5000	15.7000	12.6900	15.7000	+24.603%	1,937	-79.554%
2018-04-03	12.6000	12.6000	12.6000	12.6000	+1.043%	377	-74.524%
2018-03-29	12.2500	12.4700	12.2500	12.4700	+1.879%	881	-74.258%
2018-03-28	12.2400	12.2400	12.2400	12.2400	+1.577%	238	-73.775%
2018-03-27	12.0500	12.0500	12.0500	12.0500	-16.261%	232	-73.361%
2018-03-23	12.0000	14.3900	12.0000	14.3900	+19.419%	2,222	-77.693%
2018-03-22	12.0500	12.1500	12.0000	12.0500	+31.982%	1,830	-73.361%
2018-03-21	9.1300	9.1300	9.1300	9.1300	-1.297%	232	-64.841%
2018-03-20	9.3300	9.3300	9.2500	9.2500	-2.632%	351	-65.297%
2018-03-15	9.5000	9.5000	9.5000	9.5000	-2.464%	234	-66.211%
2018-03-09	9.7400	9.7400	9.7400	9.7400	+5.640%	459	-67.043%
2018-03-07	9.2200	9.2200	9.2200	9.2200	-2.434%	350	-65.184%
2018-03-06	9.4500	9.4500	9.4500	9.4500	-2.376%	511	-66.032%
2018-03-05	9.6800	9.6800	9.6800	9.6800	-0.820%	239	-66.839%
2018-03-02	9.7600	9.7600	9.7600	9.7600	-2.595%	240	-67.111%
2018-02-28	9.8800	10.0300	9.8800	10.0200	-0.398%	1,895	-67.964%
2018-02-27	10.1700	10.1700	10.0600	10.0600	+49.037%	3,230	-68.091%
2018-02-23	6.7500	6.7500	6.7500	6.7500	-4.526%	2,320	-52.444%
2018-02-15	7.2300	7.2300	7.0700	7.0700	-1.119%	557	-54.597%
2018-02-14	7.2000	7.2000	7.1500	7.1500	+6.241%	2,570	-55.105%
2018-02-13	6.7300	6.7300	6.7300	6.7300	-3.305%	654	-52.303%
2018-02-08	7.1200	7.1200	6.9600	6.9600	-5.048%	687	-53.879%
2018-02-07	7.3600	7.5000	7.3300	7.3300	+4.864%	8,443	-56.207%
2018-02-06	7.0100	7.0100	6.9700	6.9900	-2.374%	1,389	-54.077%
2018-02-05	7.1600	7.1600	7.1600	7.1600	-2.981%	184	-55.168%
2018-02-02	7.4000	7.4000	7.3800	7.3800	+6.957%	2,679	-56.504%
2018-01-31	7.1000	7.1000	6.9000	6.9000	+0.145%	1,167	-53.478%
2018-01-30	6.9500	6.9500	6.8900	6.8900	-0.577%	1,893	-53.411%
2018-01-29	6.9300	6.9300	6.9300	6.9300	-2.805%	503	-53.680%
2018-01-25	7.1300	7.1300	7.1300	7.1300	-1.655%	296	-54.979%
2018-01-24	7.2500	7.2500	7.2500	7.2500	-4.605%	205	-55.724%
2018-01-23	7.4800	7.6000	7.3400	7.6000	+6.443%	2,217	-57.763%
2018-01-18	7.1400	7.1400	7.1400	7.1400	+1.709%	342	-55.042%
2018-01-17	7.2400	7.2400	7.0200	7.0200	-21.035%	1,805	-54.274%
2018-01-11	8.8900	8.8900	8.8900	8.8900	-2.522%	270	-63.892%
2018-01-09	9.1200	9.1200	9.1200	9.1200	-1.618%	391	-64.803%
2018-01-08	9.2700	9.2700	9.2700	9.2700	+2.093%	638	-65.372%
2018-01-04	9.0800	9.0800	9.0800	9.0800	+0.331%	615	-64.648%
2018-01-03	9.0500	9.0500	9.0500	9.0500	+3.075%	545	-64.530%
2017-12-29	8.8800	8.8800	8.7800	8.7800	-1.570%	2,314	-63.440%
2017-12-27	8.8900	8.9500	8.8900	8.9200	+5.938%	2,219	-64.013%
2017-12-26	8.4200	8.4200	8.4200	8.4200	-2.433%	374	-61.876%
2017-12-21	8.5000	8.6300	8.5000	8.6300	+1.054%	817	-62.804%
2017-12-20	8.5400	8.5400	8.5400	8.5400	+4.146%	434	-62.412%
2017-12-19	8.2200	8.2500	8.2000	8.2000	+0.490%	1,279	-60.854%
2017-12-18	8.1900	8.1900	8.1600	8.1600	+3.030%	1,999	-60.662%
2017-12-15	7.9200	7.9200	7.9200	7.9200	+0.380%	884	-59.470%
2017-12-14	7.8700	7.9000	7.8500	7.8900	-3.071%	2,571	-59.316%
2017-12-13	8.1600	8.1600	8.1400	8.1400	+5.304%	469	-60.565%
2017-12-12	7.7300	7.7300	7.7300	7.7300	-2.276%	1,448	-58.473%
2017-12-07	7.9000	7.9300	7.8800	7.9100	+1.022%	944	-59.418%
2017-12-06	7.9700	7.9700	7.8300	7.8300	+2.219%	2,030	-59.004%
2017-12-05	7.6900	7.8300	7.6600	7.6600	-11.240%	1,530	-58.094%
2017-12-04	8.6300	8.6300	8.6300	8.6300	+2.372%	294	-62.804%
2017-11-30	8.4500	8.5600	8.4300	8.4300	-3.657%	18,989	-61.922%
2017-11-29	8.6400	8.7500	8.6000	8.7500	+5.549%	5,695	-63.314%
2017-11-28	8.3200	8.3200	8.2900	8.2900	-3.828%	425	-61.279%
2017-11-16	8.6300	8.6300	8.6200	8.6200	+3.981%	8,422	-62.761%
2017-11-15	8.1800	8.4500	8.1800	8.2900	+2.346%	3,552	-61.279%
2017-11-14	8.4200	8.4200	8.1000	8.1000	-3.571%	2,368	-60.370%
2017-11-13	8.4000	8.4000	8.4000	8.4000	-2.212%	302	-61.786%
2017-11-10	8.4700	8.5900	8.4700	8.5900	+5.528%	910	-62.631%
2017-11-09	8.1400	8.1400	8.1400	8.1400	-6.113%	175	-60.565%
2017-11-08	8.3400	8.6700	8.3400	8.6700	+1.761%	627	-62.976%
2017-11-07	8.5200	8.5200	8.5200	8.5200	-1.956%	571	-62.324%
2017-11-03	8.6900	8.6900	8.6900	8.6900	-0.458%	579	-63.061%
2017-11-02	8.7300	8.7300	8.7300	8.7300	-2.349%	381	-63.230%
2017-10-31	8.9900	9.1000	8.9400	8.9400	+2.171%	3,743	-64.094%
2017-10-30	8.7500	8.7500	8.7500	8.7500	+0.575%	269	-63.314%
2017-10-26	8.5300	8.7000	8.5300	8.7000	-1.249%	2,533	-63.103%
2017-10-25	8.7700	8.8100	8.7100	8.8100	+0.686%	760	-63.564%
2017-10-24	8.6200	8.7500	8.6200	8.7500	-5.303%	1,937	-63.314%
2017-10-20	9.2400	9.2400	9.2400	9.2400	+4.881%	1,564	-65.260%
2017-10-19	8.4600	8.8100	8.4600	8.8100	+1.732%	695	-63.564%
2017-10-18	8.4100	8.6600	8.4100	8.6600	-3.024%	717	-62.933%
2017-10-17	8.9500	8.9500	8.7200	8.9300	+1.133%	1,305	-64.054%
2017-10-13	8.9400	8.9400	8.7800	8.8300	+15.425%	7,212	-63.647%
2017-10-12	7.7800	7.7800	7.6500	7.6500	-2.299%	2,145	-58.039%
2017-10-11	7.8300	7.8300	7.8100	7.8300	-4.512%	5,812	-59.004%
2017-10-10	8.1800	8.3200	8.1500	8.2000	-4.206%	7,260	-60.854%
2017-10-09	8.5600	8.5600	8.5600	8.5600	+6.468%	526	-62.500%
2017-10-06	8.0400	8.0400	8.0400	8.0400	-0.248%	794	-60.075%
2017-10-05	8.0600	8.0600	8.0600	8.0600	-2.657%	1,105	-60.174%
2017-10-04	8.4700	8.4700	8.1200	8.2800	-6.757%	3,907	-61.232%
2017-10-03	8.8800	8.8800	8.8800	8.8800	+10.174%	223	-63.851%
2017-10-02	8.0600	8.0600	8.0600	8.0600	+1.003%	298	-60.174%
2017-09-29	7.9700	7.9800	7.9700	7.9800	+3.368%	18,989	-59.774%
2017-09-28	7.7100	7.7200	7.7100	7.7200	-1.279%	1,075	-58.420%
2017-09-27	7.6300	7.8200	7.6300	7.8200	+3.851%	1,533	-58.951%
2017-09-26	7.5600	7.5600	7.5300	7.5300	+1.210%	462	-57.371%
2017-09-25	7.4400	7.4500	7.4400	7.4400	0.000%	2,933	-56.855%
2017-09-22	7.4400	7.4400	7.4400	7.4400	-2.362%	526	-56.855%
2017-09-21	7.5300	7.6200	7.5300	7.6200	+1.600%	1,426	-57.874%
2017-09-20	7.4800	7.5900	7.4800	7.5000	+4.167%	2,227	-57.200%
2017-09-19	7.2000	7.2000	7.2000	7.2000	-1.099%	292	-55.417%
2017-09-18	7.2800	7.2800	7.2800	7.2800	-11.864%	738	-55.907%
2017-09-15	7.8600	8.2600	7.8400	8.2600	+3.639%	3,328	-61.138%
2017-09-14	8.2300	8.2300	7.9700	7.9700	-1.605%	1,709	-59.724%
2017-09-13	8.1000	8.1000	8.1000	8.1000	+0.872%	863	-60.370%
2017-09-12	8.1300	8.2600	8.0300	8.0300	-0.986%	967	-60.025%
2017-09-11	8.1100	8.1100	8.1100	8.1100	+4.916%	178	-60.419%
2017-09-07	7.7300	7.7300	7.7300	7.7300	+3.898%	732	-58.473%
2017-09-06	7.6900	7.6900	7.4400	7.4400	-7.232%	4,045	-56.855%
2017-09-05	8.0200	8.0200	8.0200	8.0200	-2.195%	884	-59.975%
2017-08-31	8.1300	8.4500	7.9900	8.2000	-0.606%	5,868	-60.854%
2017-08-30	8.3900	8.8400	8.2500	8.2500	-3.283%	10,943	-61.091%
2017-08-29	8.5300	8.5600	8.5300	8.5300	+2.895%	3,354	-62.368%
2017-08-28	8.7100	8.8500	8.2900	8.2900	-5.149%	2,552	-61.279%
2017-08-25	8.3700	8.7400	8.3700	8.7400	+23.796%	3,027	-63.272%
2017-08-24	6.7000	7.1400	6.7000	7.0600	+10.658%	3,460	-54.533%
2017-08-23	5.7100	6.4300	5.6400	6.3800	+13.523%	3,395	-49.687%
2017-08-22	5.4700	5.6200	5.3400	5.6200	-65.564%	1,615	-42.883%
2017-08-21	16.3700	16.4400	16.3200	16.3200	-7.325%	2,531	-80.331%
2017-08-17	17.6700	17.6700	17.6100	17.6100	-5.576%	1,669	-81.772%
2017-08-11	18.6500	18.6500	18.6500	18.6500	-2.254%	716	-82.788%
2017-08-09	19.0800	19.0800	19.0800	19.0800	-4.980%	227	-83.176%
2017-08-03	19.7300	20.0800	19.7300	20.0800	+0.501%	351	-84.014%
2017-08-01	19.9800	19.9800	19.9800	19.9800	+1.887%	527	-83.934%
2017-07-31	19.6100	19.6100	19.6100	19.6100	-8.407%	189	-83.631%
2017-07-11	21.4100	21.4100	21.4100	21.4100	-3.078%	903	-85.007%
2017-07-07	22.0900	22.0900	22.0900	22.0900	-0.136%	234	-85.469%
2017-07-06	22.1100	22.1200	22.1100	22.1200	-4.201%	932	-85.488%
2017-06-30	23.0900	23.0900	23.0900	23.0900	+0.610%	2,186	-86.098%
2017-06-29	22.9600	22.9600	22.6600	22.9500	+3.146%	1,384	-86.013%
2017-06-27	22.2500	22.2500	22.2500	22.2500	+0.816%	526	-85.573%
2017-06-26	21.9100	22.1000	21.8800	22.0700	+0.501%	2,504	-85.455%
2017-06-21	21.9600	22.1800	21.9600	21.9600	-20.435%	2,049	-85.383%
2017-06-09	27.6000	27.6000	27.6000	27.6000	-7.039%	169	-88.370%
2017-05-17	29.8700	29.8700	29.6900	29.6900	-1.033%	1,366	-89.188%
2017-05-12	30.0000	30.0000	30.0000	30.0000	0.000%	243	-89.300%
2017-04-26	30.0000	30.0000	30.0000	30.0000	+3.093%	699	-89.300%
2017-04-21	29.1000	29.1000	29.1000	29.1000	+2.069%	238	-88.969%
2017-04-05	28.5100	28.5100	28.5100	28.5100	+5.671%	227	-88.741%
2017-03-31	26.9800	26.9800	26.9800	26.9800	+1.581%	137	-88.102%
2017-03-29	26.8700	26.9700	26.5600	26.5600	+1.142%	2,869	-87.914%
2017-03-13	26.2600	26.2600	26.2600	26.2600	-2.633%	959	-87.776%
2017-03-10	26.9700	26.9700	26.9700	26.9700	0.000%	220	-88.098%
2017-03-03	26.9700	26.9700	26.8000	26.9700	+3.254%	1,515	-88.098%
2017-03-02	26.1200	26.1200	26.1200	26.1200	+1.516%	820	-87.711%
2017-02-23	25.7300	25.7300	25.7300	25.7300	+1.700%	283	-87.524%
2017-02-16	25.3000	25.3000	25.3000	25.3000	+2.887%	291	-87.312%
2017-02-07	24.5900	24.5900	24.5900	24.5900	+0.285%	343	-86.946%
2017-01-27	24.5200	24.5200	24.5200	24.5200	-2.814%	249	-86.909%
2017-01-24	25.6800	25.8700	25.2300	25.2300	-0.198%	4,191	-87.277%
2017-01-20	25.2800	25.2800	25.2800	25.2800	-3.548%	232	-87.302%
2017-01-18	26.2100	26.2100	26.2100	26.2100	-0.114%	210	-87.753%
2017-01-10	26.2400	26.2400	26.2400	26.2400	+0.729%	350	-87.767%
2017-01-04	26.0500	26.0500	26.0500	26.0500	+2.964%	482	-87.678%
2016-12-30	25.2500	25.3000	25.2500	25.3000	+1.484%	389	-87.312%
2016-12-29	24.9900	24.9900	24.9300	24.9300	+0.484%	1,919	-87.124%
2016-12-28	24.7500	25.1300	24.7300	24.8100	-2.053%	2,014	-87.062%
2016-12-23	24.9200	25.3300	24.9200	25.3300	+1.973%	1,265	-87.327%
2016-12-22	24.9500	24.9500	24.8400	24.8400	-0.321%	690	-87.077%
2016-12-21	24.9800	25.1900	24.8900	24.9200	+0.565%	2,344	-87.119%
2016-12-20	24.6900	24.8100	24.6900	24.7800	-0.362%	1,760	-87.046%
2016-12-16	24.9500	24.9500	24.8700	24.8700	+0.040%	955	-87.093%
2016-12-15	24.8600	24.8600	24.8600	24.8600	+0.526%	434	-87.088%
2016-12-14	25.0000	25.3800	24.7300	24.7300	-0.683%	4,092	-87.020%
2016-12-13	24.6700	25.0300	24.5300	24.9000	+1.799%	2,633	-87.108%
2016-12-12	24.4600	24.4600	24.4600	24.4600	-3.397%	995	-86.877%
2016-12-09	25.3200	25.3200	25.3200	25.3200	-3.211%	454	-87.322%
2016-12-06	26.5900	26.5900	26.1600	26.1600	-1.543%	456	-87.729%
2016-11-30	26.5700	26.5700	26.5700	26.5700	-1.483%	327	-87.919%
2016-11-29	27.0000	27.0000	26.9700	26.9700	-0.590%	2,653	-88.098%
2016-11-23	27.1300	27.1300	27.1300	27.1300	+0.855%	309	-88.168%
2016-11-22	26.6200	26.9000	26.6200	26.9000	+0.224%	930	-88.067%
2016-11-17	25.9900	26.8400	25.9900	26.8400	+4.031%	806	-88.040%
2016-11-16	25.8000	25.8000	25.8000	25.8000	+0.116%	290	-87.558%
2016-11-15	25.8700	25.8900	25.5800	25.7700	-2.164%	3,253	-87.544%
2016-11-10	26.3400	26.3400	26.3400	26.3400	+1.620%	415	-87.813%
2016-11-08	25.9200	25.9200	25.9200	25.9200	-0.231%	372	-87.616%
2016-11-04	25.9800	25.9800	25.9800	25.9800	-2.769%	363	-87.644%
2016-11-03	26.7200	26.7300	26.7100	26.7200	+0.678%	747	-87.987%
2016-11-02	26.5400	26.5400	26.5400	26.5400	-1.007%	221	-87.905%
2016-10-28	26.8100	26.8100	26.8100	26.8100	-1.143%	265	-88.027%
2016-10-21	27.1200	27.1200	27.1200	27.1200	-0.147%	291	-88.164%
2016-10-18	27.1800	27.1800	27.1600	27.1600	+1.533%	1,627	-88.181%
2016-10-17	26.7500	26.7500	26.7500	26.7500	-4.225%	1,340	-88.000%
2016-10-12	27.9300	27.9300	27.9300	27.9300	+0.867%	152	-88.507%
2016-10-11	28.2400	28.4200	27.6900	27.6900	-4.911%	1,239	-88.407%
2016-10-10	29.1200	29.1200	29.1200	29.1200	-7.202%	504	-88.977%
2016-10-04	31.3800	31.3800	31.3800	31.3800	+6.989%	421	-89.771%
2016-10-03	29.3200	29.3300	29.3200	29.3300	+0.514%	604	-89.056%
2016-09-30	29.1800	29.1800	29.1800	29.1800	+2.638%	978	-88.999%
2016-09-29	28.4300	28.4300	28.4300	28.4300	+1.210%	261	-88.709%
2016-09-28	27.9500	28.0900	27.9500	28.0900	+1.371%	924	-88.572%
2016-09-27	27.5200	27.7100	27.5200	27.7100	+0.874%	1,962	-88.416%
2016-09-26	27.4700	27.4700	27.4700	27.4700	-3.070%	230	-88.315%
2016-09-21	28.4700	28.4700	28.3400	28.3400	+0.141%	837	-88.673%
2016-09-20	28.5700	28.5700	28.1500	28.3000	-2.380%	922	-88.657%
2016-09-19	28.9900	28.9900	28.9900	28.9900	+2.330%	531	-88.927%
2016-09-14	28.3300	28.3300	28.3300	28.3300	+0.248%	262	-88.669%
2016-09-13	28.3800	28.3800	28.2600	28.2600	-5.200%	1,817	-88.641%
2016-09-12	29.8100	29.8100	29.8100	29.8100	-0.334%	429	-89.232%
2016-09-08	29.5800	29.9100	29.5000	29.9100	+1.562%	827	-89.268%
2016-09-07	29.2100	29.4500	29.2100	29.4500	+2.151%	668	-89.100%
2016-08-31	28.8300	28.8300	28.8300	28.8300	+0.769%	963	-88.866%
2016-08-30	29.0300	29.0300	28.6100	28.6100	-1.785%	1,164	-88.780%
2016-08-24	29.1700	29.1700	29.1300	29.1300	+4.371%	572	-88.980%
2016-08-17	27.4500	27.9100	27.4500	27.9100	+0.977%	1,223	-88.499%
2016-08-16	27.2200	27.6400	27.2200	27.6400	+2.068%	2,484	-88.386%
2016-08-15	27.2300	27.2300	27.0400	27.0800	-0.697%	720	-88.146%
2016-08-12	27.4600	27.4600	27.2700	27.2700	-0.402%	2,187	-88.229%
2016-08-11	27.3800	27.3800	27.3800	27.3800	+0.810%	1,283	-88.276%
2016-08-10	26.9100	27.1600	26.9100	27.1600	-0.804%	682	-88.181%
2016-08-09	27.3200	27.4100	27.1400	27.3800	+2.240%	5,134	-88.276%
2016-08-05	26.6700	26.7800	26.6700	26.7800	+0.300%	1,552	-88.013%
2016-08-04	26.7000	26.7000	26.7000	26.7000	+1.482%	1,839	-87.978%
2016-08-03	26.1900	26.3300	26.1900	26.3100	-1.387%	6,523	-87.799%
2016-08-02	26.5500	26.7000	26.5500	26.6800	+2.222%	3,698	-87.969%
2016-08-01	26.2400	26.2400	26.1000	26.1000	-1.658%	3,418	-87.701%
2016-07-29	26.1200	26.5400	26.1200	26.5400	+1.298%	3,538	-87.905%

.dark-mode .qYz3gb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYz3gb{ color: #333333; background-color: white; border: 2px solid #333333; }FPLPYPROVIDENT FINCL PLC S/ADRstock OTC

FPLPY
PROVIDENT FINCL PLC S/ADR
stock OTC