Provident Financial Plc. (OP: FPLPY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		11.51	11.51	11.51	31	-0.45(-3.72%)
Nov 29, 2017	11.80	11.96	11.75	11.96	4,169	+0.63(+5.61%)
Nov 28, 2017	11.36	11.36	11.32	11.32	311	-0.46(-3.92%)
Nov 16, 2017		11.78	11.78	11.78	84	+0.46(+4.08%)
Nov 15, 2017	11.18	11.55	11.18	11.32	2,600	+0.26(+2.35%)
Nov 14, 2017	11.50	11.50	11.06	11.06	1,733	-0.42(-3.66%)
Nov 13, 2017	11.48	11.48	11.48	11.48	221	-0.25(-2.14%)
Nov 10, 2017	11.57	11.73	11.57	11.73	666	+0.62(+5.55%)
Nov 09, 2017	11.11	11.11	11.11	11.11	128	-0.73(-6.14%)
Nov 08, 2017	11.40	11.84	11.40	11.84	459	+0.20(+1.73%)
Nov 07, 2017	11.64	11.64	11.64	11.64	418	-0.23(-1.94%)
Nov 03, 2017		11.87	11.87	11.87	134	-0.05(-0.42%)
Nov 02, 2017	11.92	11.92	11.92	11.92	279	-0.29(-2.38%)
Oct 31, 2017		12.21	12.21	12.21	41	+0.26(+2.18%)
Oct 30, 2017	11.95	11.95	11.95	11.95	197	+0.06(+0.50%)
Oct 26, 2017		11.89	11.89	11.89	22	-0.15(-1.25%)
Oct 25, 2017	11.98	12.04	11.90	12.04	556	+0.08(+0.67%)
Oct 24, 2017	11.77	11.96	11.77	11.96	1,418	-0.66(-5.23%)
Oct 20, 2017		12.62	12.62	12.62	20	+0.59(+4.90%)
Oct 19, 2017	11.56	12.03	11.56	12.03	509	+0.20(+1.69%)
Oct 18, 2017	11.49	11.83	11.49	11.83	525	-0.37(-3.03%)
Oct 17, 2017	12.23	12.23	11.91	12.20	955	+0.14(+1.16%)
Oct 13, 2017		12.06	12.06	12.06	106	+1.61(+15.41%)
Oct 12, 2017	10.63	10.63	10.45	10.45	1,570	-0.24(-2.25%)
Oct 11, 2017	10.69	10.69	10.67	10.69	4,254	-0.51(-4.55%)
Oct 10, 2017	11.18	11.37	11.14	11.20	5,314	-0.50(-4.27%)
Oct 09, 2017	11.70	11.70	11.70	11.70	385	+0.72(+6.56%)
Oct 06, 2017	10.98	10.98	10.98	10.98	581	-0.03(-0.27%)
Oct 05, 2017	11.01	11.01	11.01	11.01	809	-0.30(-2.70%)
Oct 04, 2017	11.58	11.58	11.09	11.31	2,860	-0.81(-6.68%)
Oct 03, 2017	12.12	12.12	12.12	12.12	163	+1.12(+10.13%)
Oct 02, 2017	11.01	11.01	11.01	11.01	218	+0.11(+0.99%)
Sep 29, 2017	10.89	10.90	10.89	10.90	13,900	+0.35(+3.34%)
Sep 28, 2017	10.53	10.55	10.53	10.55	787	-0.14(-1.27%)
Sep 27, 2017	10.43	10.69	10.43	10.69	1,122	+0.40(+3.87%)
Sep 26, 2017	10.33	10.33	10.29	10.29	338	+0.13(+1.26%)
Sep 25, 2017	10.17	10.18	10.16	10.16	2,147	+0.00(+0.00%)
Sep 22, 2017	10.16	10.16	10.16	10.16	385	-0.25(-2.45%)
Sep 21, 2017	10.29	10.41	10.29	10.41	1,044	+0.16(+1.61%)
Sep 20, 2017	10.22	10.37	10.22	10.25	1,630	+0.42(+4.27%)
Sep 19, 2017	9.830	9.830	9.830	9.830	214	-0.12(-1.21%)
Sep 18, 2017	9.950	9.950	9.950	9.950	540	-1.33(-11.79%)
Sep 15, 2017	10.74	11.28	10.71	11.28	2,436	+0.39(+3.58%)
Sep 14, 2017	11.25	11.25	10.89	10.89	1,251	-0.18(-1.63%)
Sep 13, 2017	11.06	11.07	11.06	11.07	632	+0.10(+0.91%)
Sep 12, 2017	11.10	11.28	10.97	10.97	708	-0.11(-0.99%)
Sep 11, 2017	11.08	11.08	11.08	11.08	130	+0.52(+4.92%)
Sep 07, 2017		10.56	10.56	10.56	1,210	+0.39(+3.83%)
Sep 06, 2017	10.50	10.50	10.17	10.17	2,961	-0.78(-7.12%)