Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PUS3.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 844.50 | 9.00 | 1.08% | 845.50 | 856.50 | 838.50 | 0 |
| May 21 2024 | 835.50 | 2.00 | 0.24% | 835.50 | 847.50 | 834.50 | 0 |
| May 20 2024 | 833.50 | 7.00 | 0.85% | 833.50 | 846.50 | 833.50 | 0 |
| May 17 2024 | 826.50 | -1.00 | -0.12% | 825.50 | 841.50 | 825.50 | 0 |
| May 16 2024 | 827.50 | 15.00 | 1.85% | 843.50 | 848.50 | 827.50 | 0 |
| May 15 2024 | 812.50 | 7.00 | 0.87% | 812.50 | 830.50 | 812.50 | 0 |
| May 14 2024 | 805.50 | 1.00 | 0.12% | 805.50 | 827.50 | 805.50 | 0 |
| May 13 2024 | 804.50 | 7.00 | 0.88% | 799.50 | 827.00 | 799.50 | 0 |
| May 10 2024 | 797.50 | 7.00 | 0.89% | 801.50 | 824.50 | 797.50 | 0 |
| May 09 2024 | 790.50 | -2.00 | -0.25% | 790.50 | 819.50 | 790.50 | 0 |
| May 08 2024 | 792.50 | -34.00 | -4.11% | 792.50 | 818.50 | 792.50 | 0 |
| May 07 2024 | 826.50 | 24.00 | 2.99% | 826.50 | 826.50 | 802.50 | 0 |
| May 03 2024 | 802.50 | 3.50 | 0.44% | 802.50 | 825.50 | 802.50 | 0 |
| May 02 2024 | 799.00 | 11.00 | 1.40% | 798.50 | 823.50 | 793.50 | 0 |
| May 01 2024 | 788.00 | -39.50 | -4.77% | 787.50 | 818.50 | 787.50 | 0 |
| Apr 30 2024 | 827.50 | 29.00 | 3.63% | 800.50 | 827.50 | 798.50 | 0 |
| Apr 29 2024 | 798.50 | 13.00 | 1.65% | 798.50 | 818.50 | 798.50 | 0 |
| Apr 26 2024 | 785.50 | -8.50 | -1.07% | 795.50 | 822.50 | 785.50 | 0 |
| Apr 25 2024 | 794.00 | 11.00 | 1.40% | 794.50 | 821.50 | 792.50 | 0 |
| Apr 24 2024 | 783.00 | 0.50 | 0.06% | 783.50 | 816.50 | 780.50 | 0 |
| Apr 23 2024 | 782.50 | 20.00 | 2.62% | 764.50 | 810.50 | 764.00 | 0 |
| Apr 22 2024 | 762.50 | -18.50 | -2.37% | 771.50 | 812.50 | 762.50 | 0 |
| Apr 19 2024 | 781.00 | -40.50 | -4.93% | 780.50 | 781.00 | 777.50 | 0 |
| Apr 18 2024 | 821.50 | 33.50 | 4.25% | 789.00 | 821.50 | 789.00 | 0 |
| Apr 17 2024 | 788.00 | 7.00 | 0.90% | 789.00 | 819.00 | 784.00 | 0 |
| Apr 16 2024 | 781.00 | -7.00 | -0.89% | 780.00 | 814.00 | 780.00 | 0 |
| Apr 15 2024 | 788.00 | 4.00 | 0.51% | 788.00 | 788.50 | 786.00 | 0 |
| Apr 12 2024 | 784.00 | -16.50 | -2.06% | 797.00 | 797.00 | 784.00 | 0 |
| Apr 11 2024 | 800.50 | -3.00 | -0.37% | 800.50 | 803.00 | 796.50 | 0 |
| Apr 10 2024 | 803.50 | -23.00 | -2.78% | 829.50 | 830.50 | 803.50 | 0 |
| Apr 09 2024 | 826.50 | 3.00 | 0.36% | 823.50 | 826.50 | 823.50 | 0 |
| Apr 08 2024 | 823.50 | 6.00 | 0.73% | 819.50 | 823.50 | 819.50 | 0 |
| Apr 05 2024 | 817.50 | -6.00 | -0.73% | 817.50 | 819.50 | 817.50 | 0 |
| Apr 04 2024 | 823.50 | 15.00 | 1.86% | 823.50 | 825.50 | 823.50 | 0 |
| Apr 03 2024 | 808.50 | 1.00 | 0.12% | 808.50 | 819.50 | 808.50 | 0 |
| Apr 02 2024 | 807.50 | -8.50 | -1.04% | 804.50 | 807.50 | 804.50 | 0 |
| Mar 28 2024 | 816.00 | -1.50 | -0.18% | 816.50 | 820.50 | 815.50 | 0 |
| Mar 27 2024 | 817.50 | -5.00 | -0.61% | 818.50 | 819.00 | 817.50 | 0 |
| Mar 26 2024 | 822.50 | 2.00 | 0.24% | 822.50 | 823.50 | 822.50 | 0 |
| Mar 25 2024 | 820.50 | 8.00 | 0.98% | 813.50 | 820.50 | 813.00 | 0 |
| Mar 22 2024 | 812.50 | -14.00 | -1.69% | 813.50 | 815.00 | 812.50 | 0 |
| Mar 21 2024 | 826.50 | -8.50 | -1.02% | 848.50 | 849.00 | 826.50 | 0 |
| Mar 20 2024 | 835.00 | -1.50 | -0.18% | 835.50 | 835.50 | 834.50 | 0 |
| Mar 19 2024 | 836.50 | 0.00 | 0.00% | 831.50 | 836.50 | 831.50 | 0 |
| Mar 18 2024 | 836.50 | -3.00 | -0.36% | 840.50 | 840.50 | 836.50 | 0 |
| Mar 15 2024 | 839.50 | -3.00 | -0.36% | 838.50 | 839.50 | 838.50 | 0 |
| Mar 14 2024 | 842.50 | -7.00 | -0.82% | 853.50 | 853.50 | 842.50 | 0 |
| Mar 13 2024 | 849.50 | 2.00 | 0.24% | 849.50 | 851.50 | 849.50 | 0 |
| Mar 12 2024 | 847.50 | -6.00 | -0.70% | 849.50 | 852.50 | 847.50 | 0 |
| Mar 11 2024 | 853.50 | 1.00 | 0.12% | 860.50 | 860.50 | 853.50 | 0 |
| Mar 08 2024 | 852.50 | 13.50 | 1.61% | 852.00 | 863.00 | 851.00 | 0 |
| Mar 07 2024 | 839.00 | -2.00 | -0.24% | 839.00 | 851.00 | 838.50 | 0 |
| Mar 06 2024 | 841.00 | 5.00 | 0.60% | 834.00 | 841.00 | 834.00 | 0 |
| Mar 05 2024 | 836.00 | 5.00 | 0.60% | 827.00 | 836.00 | 827.00 | 0 |
| Mar 04 2024 | 831.00 | 13.00 | 1.59% | 828.00 | 831.00 | 827.50 | 0 |
| Mar 01 2024 | 818.00 | -1.00 | -0.12% | 819.00 | 819.00 | 818.00 | 0 |
| Feb 29 2024 | 819.00 | -4.00 | -0.49% | 823.00 | 824.00 | 819.00 | 0 |
| Feb 28 2024 | 823.00 | -7.00 | -0.84% | 824.00 | 824.00 | 823.00 | 0 |
| Feb 27 2024 | 830.00 | 3.00 | 0.36% | 830.00 | 830.00 | 830.00 | 0 |
| Feb 26 2024 | 827.00 | 0.00 | 0.00% | 827.00 | 828.00 | 827.00 | 0 |
| Feb 23 2024 | 827.00 | 0.50 | 0.06% | 826.00 | 827.00 | 825.50 | 0 |
