Provident Financial Plc. (OP: FPLPY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	27.49	27.49	27.49	27.49	334	+0.04(+0.15%)
Sep 26, 2013	27.45	27.45	27.45	27.45	174	-0.10(-0.36%)
Sep 25, 2013	27.55	27.55	27.55	27.55	3,081	+0.20(+0.73%)
Sep 23, 2013		27.35	27.35	27.35	0	+0.10(+0.37%)
Sep 20, 2013	27.22	27.25	27.22	27.25	670	-0.25(-0.91%)
Sep 19, 2013	27.56	28.60	27.50	27.50	961	-1.10(-3.85%)
Sep 18, 2013	27.87	28.60	27.87	28.60	480	+0.68(+2.44%)
Sep 17, 2013	27.93	27.93	27.92	27.92	1,169	-0.23(-0.82%)
Sep 16, 2013	28.16	28.16	28.15	28.15	1,060	+0.01(+0.04%)
Sep 13, 2013	28.14	28.14	28.14	28.14	505	+0.13(+0.46%)
Sep 12, 2013	28.01	28.01	28.01	28.01	1,202	-0.35(-1.23%)
Sep 11, 2013	28.36	28.36	28.36	28.36	618	-0.01(-0.04%)
Sep 10, 2013	27.62	28.37	27.62	28.37	1,271	-0.36(-1.25%)
Sep 06, 2013		28.73	28.73	28.73	0	+0.08(+0.28%)
Sep 05, 2013	27.96	28.65	27.96	28.65	1,681	+1.19(+4.33%)
Sep 04, 2013	27.46	27.46	27.46	27.46	656	+0.42(+1.55%)
Sep 03, 2013	27.04	27.04	27.04	27.04	255	-0.12(-0.44%)
Aug 29, 2013		27.16	27.16	27.16	0	-0.16(-0.59%)
Aug 26, 2013		27.32	27.32	27.32	0	+0.00(+0.00%)
Aug 23, 2013	27.32	27.32	27.32	27.32	290	+0.10(+0.37%)
Aug 22, 2013	27.22	27.22	27.22	27.22	4,050	-0.26(-0.95%)
Aug 21, 2013	27.48	27.48	27.48	27.48	500	+0.31(+1.16%)
Aug 20, 2013	27.17	27.17	27.17	27.17	589	-0.33(-1.22%)
Aug 19, 2013	27.41	27.50	27.26	27.50	1,222	+0.03(+0.11%)
Aug 16, 2013	27.21	27.47	26.85	27.47	2,862	+0.76(+2.85%)
Aug 15, 2013	26.71	26.71	26.71	26.71	100	-0.21(-0.78%)
Aug 14, 2013	26.87	26.92	26.87	26.92	1,662	-0.12(-0.44%)
Aug 13, 2013	27.04	27.04	27.04	27.04	270	-0.51(-1.85%)
Aug 12, 2013	27.28	27.64	27.28	27.55	5,200	-0.14(-0.51%)
Aug 08, 2013		27.69	27.69	27.69	0	+0.59(+2.18%)
Aug 07, 2013	27.10	27.10	27.10	27.10	351	+0.48(+1.80%)
Aug 05, 2013		26.62	26.62	26.62	0	+0.47(+1.80%)
Aug 02, 2013	26.90	26.90	26.15	26.15	460	-0.19(-0.71%)
Aug 01, 2013	26.34	26.34	26.34	26.34	2,540	+0.24(+0.91%)
Jul 31, 2013	25.90	26.10	25.90	26.10	1,100	-0.41(-1.55%)
Jul 30, 2013	26.38	26.51	26.38	26.51	1,509	+0.70(+2.71%)
Jul 29, 2013	25.75	25.81	25.65	25.81	1,273	+0.11(+0.43%)
Jul 26, 2013	25.70	25.70	25.70	25.70	100	+0.15(+0.59%)
Jul 25, 2013	25.63	25.63	25.51	25.55	1,950	-0.16(-0.62%)
Jul 24, 2013	25.75	25.75	25.71	25.71	1,725	+0.28(+1.10%)
Jul 23, 2013	25.40	25.43	24.92	25.43	795	+0.70(+2.83%)
Jul 22, 2013	24.74	24.74	24.73	24.73	560	+0.23(+0.94%)
Jul 18, 2013		24.50	24.50	24.50	0	+0.33(+1.37%)
Jul 17, 2013	24.17	24.17	24.17	24.17	223	+0.17(+0.71%)
Jul 16, 2013	24.00	24.00	24.00	24.00	382	+0.12(+0.50%)
Jul 11, 2013		23.88	23.88	23.88	0	+0.41(+1.75%)
Jul 10, 2013	23.43	23.47	23.43	23.47	1,046	+0.32(+1.38%)
Jul 08, 2013	23.15	23.15	23.15	23.15	698	+0.05(+0.22%)
Jul 05, 2013	22.75	23.10	22.70	23.10	751	-0.98(-4.07%)
Jul 03, 2013	23.39	24.08	23.39	24.08	701	+0.88(+3.79%)