Provident Financial Plc. (OP: FPLPY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	46.20	46.30	46.20	46.30	928	+0.37(+0.81%)
Aug 27, 2015		45.93	45.93	45.93	367	+2.42(+5.56%)
Aug 26, 2015	44.96	44.96	43.51	43.51	938	+0.07(+0.16%)
Aug 25, 2015	45.18	45.18	43.44	43.44	6,281	+1.29(+3.06%)
Aug 24, 2015	42.48	42.48	42.15	42.15	1,034	-1.91(-4.33%)
Aug 21, 2015	44.83	44.83	44.06	44.06	931	-2.58(-5.53%)
Aug 20, 2015	46.34	46.64	46.19	46.64	3,312	+0.40(+0.87%)
Aug 19, 2015	47.20	47.76	46.24	46.24	2,647	-1.72(-3.59%)
Aug 18, 2015	47.57	47.96	47.57	47.96	762	+0.66(+1.41%)
Aug 17, 2015	47.38	47.38	47.30	47.30	641	+0.18(+0.37%)
Aug 13, 2015		47.12	47.12	47.12	460	+0.76(+1.64%)
Aug 12, 2015	45.90	46.36	45.86	46.36	1,829	+0.24(+0.52%)
Aug 07, 2015		46.12	46.12	46.12	403	-0.62(-1.33%)
Aug 06, 2015	47.48	47.48	46.74	46.74	947	-0.38(-0.81%)
Aug 05, 2015	46.70	47.12	46.70	47.12	622	+0.44(+0.94%)
Aug 03, 2015		46.68	46.68	46.68	305	-0.51(-1.08%)
Jul 31, 2015	46.40	47.19	46.40	47.19	487	+1.53(+3.36%)
Jul 30, 2015	46.09	46.09	45.66	45.66	1,227	-1.92(-4.04%)
Jul 29, 2015	46.78	47.58	46.78	47.58	373	-0.17(-0.36%)
Jul 28, 2015	47.75	47.75	47.75	47.75	558	+1.15(+2.47%)
Jul 27, 2015	46.41	46.84	46.41	46.60	2,614	-0.61(-1.29%)
Jul 24, 2015	47.28	47.28	46.65	47.21	1,069	-0.74(-1.54%)
Jul 22, 2015		47.95	47.95	47.95	302	-0.05(-0.10%)
Jul 21, 2015	48.00	48.00	48.00	48.00	1,131	-0.80(-1.64%)
Jul 20, 2015	48.87	48.87	48.80	48.80	808	+0.75(+1.56%)
Jul 17, 2015	47.90	48.05	47.90	48.05	3,463	-0.17(-0.35%)
Jul 16, 2015	47.70	48.22	47.70	48.22	16,445	+1.52(+3.25%)
Jul 15, 2015	46.37	46.72	46.37	46.70	1,561	+0.94(+2.05%)
Jul 13, 2015		45.76	45.76	45.76	222	-1.03(-2.20%)
Jul 10, 2015	46.97	46.97	46.24	46.79	2,782	+1.33(+2.93%)
Jul 09, 2015	45.74	45.74	45.38	45.46	2,686	+1.34(+3.04%)
Jul 08, 2015	44.64	44.64	44.12	44.12	826	-0.67(-1.50%)
Jul 07, 2015		45.80	44.79	44.79	9,736	-1.01(-2.21%)
Jul 06, 2015	45.70	45.80	45.70	45.80	849	-1.00(-2.14%)
Jul 02, 2015		46.80	46.80	46.80	0	+0.42(+0.91%)
Jun 30, 2015		46.38	46.38	46.38	509	-0.57(-1.22%)
Jun 29, 2015	47.31	47.31	46.95	46.95	3,457	-0.87(-1.82%)
Jun 26, 2015	47.80	47.94	47.80	47.82	7,095	+0.02(+0.04%)
Jun 25, 2015	48.26	48.32	47.80	47.80	13,368	+0.05(+0.10%)
Jun 24, 2015	47.70	47.76	47.30	47.75	220,401	+0.03(+0.06%)
Jun 23, 2015	47.53	47.72	46.94	47.72	18,242	+0.67(+1.43%)
Jun 22, 2015	47.33	47.33	47.05	47.05	564	+0.90(+1.94%)
Jun 19, 2015	46.22	46.22	46.15	46.15	1,295	+0.38(+0.84%)
Jun 18, 2015	45.83	46.04	45.57	45.77	1,083	+0.27(+0.59%)
Jun 17, 2015	45.50	45.50	45.50	45.50	2,996	+0.36(+0.80%)
Jun 12, 2015		45.14	45.14	45.14	676	-0.10(-0.23%)
Jun 10, 2015		45.24	45.24	45.24	249	+1.99(+4.61%)
Jun 09, 2015	43.25	43.25	43.25	43.25	530	-0.43(-0.98%)
Jun 08, 2015	44.04	44.04	43.50	43.68	580	-0.80(-1.80%)
Jun 05, 2015	44.43	44.48	44.43	44.48	735	-1.54(-3.35%)
Jun 04, 2015	45.49	46.02	45.49	46.02	501	+0.65(+1.43%)
Jun 03, 2015	45.37	45.37	45.37	45.37	901	-1.02(-2.20%)
Jun 02, 2015	46.38	46.57	45.94	46.39	2,046	-0.51(-1.09%)