Prudential Plc (PUK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.49561629706 | 19.39 | 19.69 | 18.845 | 860536 | 19.29778 | DR |
| 4 | 1.42 | 7.77656078861 | 18.26 | 19.69 | 17.71 | 883594 | 18.68668057 | DR |
| 12 | 4.1 | 26.3157894737 | 15.58 | 19.69 | 14.39 | 985750 | 16.92694593 | DR |
| 26 | 3.3 | 20.1465201465 | 16.38 | 19.69 | 14.39 | 1173151 | 17.00893472 | DR |
| 52 | -1.16 | -5.56621880998 | 20.84 | 21.1 | 14.39 | 1028855 | 17.52543596 | DR |
| 156 | -7.79 | -28.3582089552 | 27.47 | 34.37 | 14.39 | 791291 | 21.43015938 | DR |
| 260 | 2.26 | 12.9735935706 | 17.42 | 44.99 | 14.39 | 634755 | 24.17191199 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 19.68 | 0.5 | 2.61 | 19.57 | 19.75 | 19.445 | 813917 |
| 1741905600 | 19.18 | -0.2 | -1.03 | 19.33 | 19.42 | 19.11 | 633995 |
| 1741819200 | 19.38 | 0.28 | 1.47 | 19.45 | 19.525 | 19.18 | 977043 |
| 1741732800 | 19.1 | -0.04 | -0.21 | 19.05 | 19.24 | 18.85 | 995028 |
| 1741646400 | 19.14 | -0.5 | -2.55 | 19.18 | 19.275 | 18.845 | 778959 |
| 1741390800 | 19.64 | 0.42 | 2.19 | 19.39 | 19.69 | 19.32 | 917656 |
| 1741304400 | 19.22 | -0.39 | -1.99 | 19.58 | 19.66 | 19.215 | 956294 |
| 1741218000 | 19.61 | 1.08 | 5.83 | 19.17 | 19.69 | 19.11 | 1036190 |
| 1741131600 | 18.53 | -0.06 | -0.32 | 18.47 | 18.83 | 18.16 | 1709446 |
| 1741045200 | 18.59 | 0.2 | 1.09 | 18.73 | 18.94 | 18.47 | 1163693 |
| 1740786000 | 18.39 | 0.08 | 0.44 | 18.31 | 18.435 | 18.145 | 1056542 |
| 1740699600 | 18.31 | -0.14 | -0.76 | 18.27 | 18.52 | 18.225 | 796000 |
| 1740613200 | 18.45 | 0.37 | 2.05 | 18.31 | 18.605 | 18.255 | 750331 |
| 1740526800 | 18.08 | 0.19 | 1.06 | 18.15 | 18.19 | 17.94 | 770008 |
| 1740440400 | 17.89 | -0.1 | -0.56 | 17.97 | 18.03 | 17.76 | 694902 |
| 1740181200 | 17.99 | -0.18 | -0.99 | 18.17 | 18.22 | 17.91 | 691505 |
| 1740094800 | 18.17 | 0.25 | 1.40 | 17.99 | 18.17 | 17.96 | 600000 |
| 1740008400 | 17.92 | -0.48 | -2.61 | 17.89 | 17.93 | 17.71 | 818688 |
| 1739922000 | 18.4 | 0.09 | 0.49 | 18.36 | 18.46 | 18.29 | 649927 |
| 1739576400 | 18.31 | -0.01 | -0.05 | 18.26 | 18.435 | 18.125 | 792080 |
| 1739490000 | 18.32 | 0.15 | 0.83 | 18.03 | 18.365 | 17.995 | 1069902 |
| 1739403600 | 18.17 | 1.12 | 6.57 | 18.2 | 18.26 | 17.9116 | 1494718 |
| 1739317200 | 17.05 | 0.06 | 0.35 | 16.97 | 17.075 | 16.91 | 595980 |
| 1739230800 | 16.99 | 0.38 | 2.29 | 16.78 | 17 | 16.745 | 764211 |
| 1738971600 | 16.61 | -0.2 | -1.19 | 16.629999 | 16.684999 | 16.445 | 1568971 |
| 1738885200 | 16.81 | 0.35 | 2.13 | 16.8 | 16.92 | 16.719999 | 822986 |
| 1738798800 | 16.46 | -0.18 | -1.08 | 16.53 | 16.53 | 16.344999 | 754046 |
| 1738712400 | 16.64 | 0.28 | 1.71 | 16.57 | 16.7 | 16.5002 | 1078493 |
| 1738626000 | 16.36 | -0.27 | -1.62 | 16.309999 | 16.579999 | 16.235 | 1179786 |
| 1738366800 | 16.629999 | -0.55 | -3.20 | 16.86 | 16.91 | 16.6 | 745530 |
| 1738280400 | 17.18 | 0.55 | 3.31 | 17.17 | 17.28 | 17.025 | 1111864 |
| 1738194000 | 16.629999 | 0.25 | 1.53 | 16.53 | 16.695 | 16.504999 | 922960 |
| 1738107600 | 16.379999 | -0.11 | -0.67 | 16.469999 | 16.489999 | 16.23 | 753953 |
| 1738021200 | 16.489999 | 0.2 | 1.23 | 16.54 | 16.6 | 16.42 | 1667225 |
| 1737762000 | 16.29 | 0.34 | 2.13 | 16.469999 | 16.5 | 16.274999 | 1304935 |
| 1737675600 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1737589200 | 15.95 | -0.15 | -0.93 | 16.19 | 16.23 | 15.95 | 1004754 |
| 1737502800 | 16.1 | 0.26 | 1.64 | 16.12 | 16.16 | 15.94 | 2089973 |
| 1737157200 | 15.84 | 0.56 | 3.66 | 15.87 | 16.01 | 15.805 | 1144816 |
| 1737070800 | 15.28 | 0.25 | 1.66 | 15.07 | 15.355 | 15.03 | 1568004 |
| 1736984400 | 15.03 | 0.29 | 1.97 | 15.08 | 15.11 | 14.88 | 1132448 |
| 1736898000 | 14.74 | 0.2 | 1.38 | 14.59 | 14.74 | 14.54 | 1250199 |
| 1736811600 | 14.54 | -0.1 | -0.68 | 14.51 | 14.57 | 14.39 | 1338857 |
| 1736552400 | 14.64 | -0.54 | -3.56 | 14.97 | 15 | 14.6317 | 1136167 |
| 1736379600 | 15.18 | -0.55 | -3.50 | 15.18 | 15.23 | 15.045 | 1214977 |
| 1736293200 | 15.73 | -0.02 | -0.13 | 16.059999 | 16.09 | 15.7 | 1076848 |
| 1736206800 | 15.75 | 0.23 | 1.48 | 15.74 | 15.995 | 15.72 | 1340089 |
| 1735947600 | 15.52 | -0.18 | -1.15 | 15.71 | 15.725 | 15.47 | 809452 |
| 1735861200 | 15.7 | -0.24 | -1.51 | 15.87 | 15.93 | 15.66 | 595273 |
| 1735688400 | 15.94 | 0.09 | 0.57 | 15.89 | 16.05 | 15.89 | 679309 |
| 1735602000 | 15.85 | -0.11 | -0.69 | 15.84 | 15.94 | 15.745 | 575178 |
| 1735342800 | 15.96 | -0.18 | -1.12 | 15.89 | 16.035 | 15.87 | 881905 |
| 1735256400 | 16.14 | 0.12 | 0.75 | 15.93 | 16.2695 | 15.93 | 802512 |
| 1735077840 | 16.02 | 0.05 | 0.31 | 15.92 | 16.03 | 15.8699 | 319915 |
| 1734997200 | 15.97 | 0.22 | 1.40 | 15.7 | 15.975 | 15.7 | 771410 |
| 1734738000 | 15.75 | 0.09 | 0.57 | 15.58 | 15.91 | 15.57 | 874589 |
| 1734651600 | 15.66 | 0.06 | 0.38 | 15.82 | 15.82 | 15.64 | 943559 |
| 1734565200 | 15.6 | -0.53 | -3.29 | 16.07 | 16.16 | 15.54 | 876824 |
| 1734478800 | 16.129999 | 0.01 | 0.06 | 16.1 | 16.23 | 16.07 | 693651 |
| 1734392400 | 16.12 | -0.27 | -1.65 | 16.149999 | 16.274999 | 16.05 | 1347034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
