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 | -0.25 | -1.4827995255 | 16.86 | 16.92 | 16.235 | 893411 | 16.57261436 | DR |
| 4 | 1.63 | 10.8811748999 | 14.98 | 17.28 | 14.39 | 1159738 | 15.93557942 | DR |
| 12 | 0.315 | 1.93310831543 | 16.295 | 17.52 | 14.39 | 973276 | 16.05065447 | DR |
| 26 | 0.05 | 0.30193236715 | 16.56 | 19.29 | 14.39 | 1155205 | 16.73749244 | DR |
| 52 | -4.6 | -21.687883074 | 21.21 | 21.42 | 14.39 | 991887 | 17.66473106 | DR |
| 156 | -17.51 | -51.3188745604 | 34.12 | 34.45 | 14.39 | 778897 | 21.774599 | DR |
| 260 | -21.17 | -56.0349391212 | 37.78 | 44.99 | 14.39 | 630321 | 24.56896974 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 16.61 | -0.2 | -1.19 | 16.629999 | 16.684999 | 16.445 | 1472614 |
| 1738885200 | 16.81 | 0.35 | 2.13 | 16.8 | 16.92 | 16.719999 | 823086 |
| 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 | 1079793 |
| 1738626000 | 16.36 | -0.27 | -1.62 | 16.309999 | 16.579999 | 16.235 | 1063372 |
| 1738366800 | 16.629999 | -0.55 | -3.20 | 16.86 | 16.91 | 16.6 | 746759 |
| 1738280400 | 17.18 | 0.55 | 3.31 | 17.17 | 17.28 | 17.025 | 1127364 |
| 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 | 16.1 | 16.16 | 15.94 | 2079856 |
| 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 | 14.98 | 15 | 14.6317 | 1112856 |
| 1736379600 | 15.18 | -0.55 | -3.50 | 15.2 | 15.23 | 15.045 | 1189808 |
| 1736293200 | 15.73 | -0.02 | -0.13 | 16.05 | 16.09 | 15.7 | 1068499 |
| 1736206800 | 15.75 | 0.23 | 1.48 | 15.77 | 15.995 | 15.73 | 1324098 |
| 1735947600 | 15.52 | -0.18 | -1.15 | 15.71 | 15.725 | 15.47 | 799311 |
| 1735861200 | 15.7 | -0.24 | -1.51 | 15.89 | 15.93 | 15.66 | 588694 |
| 1735688400 | 15.94 | 0.09 | 0.57 | 15.89 | 16.05 | 15.89 | 679309 |
| 1735602000 | 15.85 | -0.11 | -0.69 | 15.82 | 15.94 | 15.745 | 568763 |
| 1735342800 | 15.96 | -0.18 | -1.12 | 15.89 | 16.035 | 15.87 | 864257 |
| 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 | 770652 |
| 1734738000 | 15.75 | 0.09 | 0.57 | 15.59 | 15.91 | 15.59 | 860203 |
| 1734651600 | 15.66 | 0.06 | 0.38 | 15.77 | 15.82 | 15.64 | 935723 |
| 1734565200 | 15.6 | -0.53 | -3.29 | 16.07 | 16.16 | 15.54 | 871621 |
| 1734478800 | 16.129999 | 0.01 | 0.06 | 16.07 | 16.23 | 16.07 | 678179 |
| 1734392400 | 16.12 | -0.27 | -1.65 | 16.129999 | 16.274999 | 16.05 | 1339704 |
| 1734133200 | 16.39 | -0.32 | -1.92 | 16.5 | 16.51 | 16.3 | 536363 |
| 1734046800 | 16.71 | -0.41 | -2.39 | 16.77 | 16.88 | 16.69 | 648001 |
| 1733960400 | 17.12 | 0.07 | 0.41 | 17.24 | 17.265 | 17.03 | 518259 |
| 1733874000 | 17.05 | -0.22 | -1.27 | 17.06 | 17.12 | 17.01 | 805077 |
| 1733787600 | 17.27 | 0.44 | 2.61 | 17.33 | 17.52 | 17.255 | 1098323 |
| 1733528400 | 16.83 | 0.13 | 0.78 | 17 | 17 | 16.75 | 750292 |
| 1733442000 | 16.7 | 0.28 | 1.71 | 16.71 | 16.79 | 16.6233 | 799098 |
| 1733355600 | 16.42 | 0.16 | 0.98 | 16.35 | 16.504999 | 16.309999 | 549084 |
| 1733269200 | 16.26 | -0.31 | -1.87 | 16.399999 | 16.399999 | 16.239999 | 898229 |
| 1733182800 | 16.57 | 0.22 | 1.35 | 16.399999 | 16.64 | 16.23 | 1070149 |
| 1732917840 | 16.35 | 0.02 | 0.12 | 16.19 | 16.375 | 16.03 | 478577 |
| 1732750800 | 16.329999 | 0.23 | 1.43 | 16.3 | 16.42 | 16.25 | 568397 |
| 1732664400 | 16.1 | -0.27 | -1.65 | 16.42 | 16.42 | 16 | 1258707 |
| 1732578000 | 16.37 | 0.44 | 2.76 | 16.35 | 16.489999 | 16.309999 | 1138648 |
| 1732318800 | 15.93 | -0.13 | -0.81 | 15.87 | 15.9955 | 15.855 | 1023804 |
| 1732232400 | 16.059999 | 0.03 | 0.19 | 15.95 | 16.075 | 15.92 | 1049049 |
| 1732146000 | 16.03 | 0.19 | 1.20 | 16.04 | 16.129999 | 15.965 | 1300113 |
| 1732059600 | 15.84 | -0.34 | -2.10 | 15.83 | 15.89 | 15.7 | 1125668 |
| 1731973200 | 16.18 | 0.05 | 0.31 | 16.05 | 16.21 | 16.05 | 984743 |
| 1731714000 | 16.129999 | 0.28 | 1.77 | 16.295 | 16.295 | 16.03 | 1419817 |
| 1731627600 | 15.85 | 0.33 | 2.13 | 15.95 | 15.99 | 15.82 | 1152522 |
| 1731541200 | 15.52 | -0.04 | -0.26 | 15.24 | 15.53 | 15.105 | 1567370 |
| 1731454800 | 15.56 | -0.83 | -5.06 | 15.8 | 15.8 | 15.39 | 1654035 |
| 1731368400 | 16.39 | -0.12 | -0.73 | 16.6 | 16.629999 | 16.34 | 907858 |
| 1731109200 | 16.51 | -0.96 | -5.50 | 16.79 | 16.83 | 16.43 | 847738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
