Register for streaming realtime charts, analysis tools, and prices.
PUK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 19.30 | 0.30 | 1.58% | 19.15 | 19.42 | 19.10 | 604,240 |
| May 03 2024 | 19.00 | 0.42 | 2.26% | 18.98 | 19.115 | 18.87 | 1,114,451 |
| May 02 2024 | 18.58 | 0.79 | 4.44% | 18.30 | 18.59 | 18.115 | 912,260 |
| May 01 2024 | 17.79 | 0.23 | 1.31% | 17.70 | 18.11 | 17.70 | 850,969 |
| Apr 30 2024 | 17.56 | -1.24 | -6.60% | 17.78 | 17.87 | 17.52 | 1,365,514 |
| Apr 29 2024 | 18.80 | 0.49 | 2.68% | 18.64 | 18.885 | 18.535 | 1,477,906 |
| Apr 26 2024 | 18.31 | 0.16 | 0.88% | 18.28 | 18.36 | 18.21 | 964,841 |
| Apr 25 2024 | 18.15 | -0.49 | -2.63% | 18.18 | 18.2489 | 17.965 | 1,122,357 |
| Apr 24 2024 | 18.64 | -0.06 | -0.32% | 18.66 | 18.67 | 18.41 | 633,711 |
| Apr 23 2024 | 18.70 | 0.25 | 1.36% | 18.57 | 18.825 | 18.54 | 765,099 |
| Apr 22 2024 | 18.45 | 0.32 | 1.77% | 18.40 | 18.58 | 18.27 | 965,001 |
| Apr 19 2024 | 18.13 | 0.08 | 0.44% | 18.00 | 18.17 | 18.00 | 1,007,531 |
| Apr 18 2024 | 18.05 | 0.41 | 2.32% | 17.84 | 18.21 | 17.78 | 912,015 |
| Apr 17 2024 | 17.64 | 0.38 | 2.20% | 17.62 | 17.72 | 17.315 | 1,537,217 |
| Apr 16 2024 | 17.26 | -0.41 | -2.32% | 17.22 | 17.365 | 17.12 | 1,267,580 |
| Apr 15 2024 | 17.67 | 0.15 | 0.86% | 18.01 | 18.01 | 17.55 | 1,615,200 |
| Apr 12 2024 | 17.52 | -0.54 | -2.99% | 17.64 | 17.78 | 17.51 | 1,362,862 |
| Apr 11 2024 | 18.06 | 0.10 | 0.56% | 18.14 | 18.175 | 17.905 | 948,499 |
| Apr 10 2024 | 17.96 | -0.50 | -2.71% | 18.10 | 18.175 | 17.82 | 703,889 |
| Apr 09 2024 | 18.46 | 0.13 | 0.71% | 18.60 | 18.65 | 18.365 | 735,724 |
| Apr 08 2024 | 18.33 | 0.07 | 0.38% | 18.27 | 18.4292 | 18.24 | 974,283 |
| Apr 05 2024 | 18.26 | 0.08 | 0.44% | 18.22 | 18.35 | 18.13 | 901,270 |
| Apr 04 2024 | 18.18 | -0.22 | -1.20% | 18.67 | 18.73 | 18.17 | 1,067,718 |
| Apr 03 2024 | 18.40 | -0.19 | -1.02% | 18.26 | 18.475 | 18.12 | 852,027 |
| Apr 02 2024 | 18.59 | -0.40 | -2.11% | 18.66 | 18.79 | 18.52 | 2,206,668 |
| Apr 01 2024 | 18.99 | -0.28 | -1.45% | 19.24 | 19.24 | 18.93 | 1,280,379 |
| Mar 28 2024 | 19.27 | -0.03 | -0.16% | 19.37 | 19.45 | 19.075 | 2,328,663 |
| Mar 27 2024 | 19.30 | 0.09 | 0.47% | 19.09 | 19.325 | 19.03 | 1,518,338 |
| Mar 26 2024 | 19.21 | -0.43 | -2.19% | 19.37 | 19.46 | 19.19 | 1,095,473 |
| Mar 25 2024 | 19.64 | -0.22 | -1.11% | 19.65 | 19.805 | 19.64 | 729,105 |
| Mar 22 2024 | 19.86 | 0.45 | 2.32% | 19.59 | 19.86 | 19.59 | 993,996 |
| Mar 21 2024 | 19.41 | 0.16 | 0.83% | 19.46 | 19.675 | 19.3801 | 983,578 |
| Mar 20 2024 | 19.25 | -0.77 | -3.85% | 18.72 | 19.325 | 18.60 | 1,633,729 |
| Mar 19 2024 | 20.02 | -0.08 | -0.40% | 19.91 | 20.09 | 19.885 | 620,486 |
| Mar 18 2024 | 20.10 | -0.41 | -2.00% | 20.23 | 20.25 | 20.09 | 566,964 |
| Mar 15 2024 | 20.51 | 0.02 | 0.10% | 20.53 | 20.62 | 20.365 | 739,636 |
| Mar 14 2024 | 20.49 | -0.50 | -2.38% | 20.84 | 20.88 | 20.385 | 1,391,413 |
| Mar 13 2024 | 20.99 | 0.01 | 0.05% | 20.91 | 21.05 | 20.865 | 447,785 |
| Mar 12 2024 | 20.98 | 0.45 | 2.19% | 21.26 | 21.27 | 20.91 | 655,772 |
| Mar 11 2024 | 20.53 | 0.22 | 1.08% | 20.18 | 20.54 | 20.18 | 464,701 |
| Mar 08 2024 | 20.31 | -0.03 | -0.15% | 20.53 | 20.59 | 20.25 | 428,456 |
| Mar 07 2024 | 20.34 | 0.67 | 3.41% | 20.22 | 20.42 | 20.105 | 546,425 |
| Mar 06 2024 | 19.67 | 0.19 | 0.98% | 19.81 | 19.83 | 19.63 | 697,715 |
| Mar 05 2024 | 19.48 | -0.40 | -2.01% | 19.47 | 19.62 | 19.415 | 702,632 |
| Mar 04 2024 | 19.88 | -0.24 | -1.19% | 19.82 | 19.965 | 19.67 | 548,606 |
| Mar 01 2024 | 20.12 | 0.01 | 0.05% | 19.88 | 20.19 | 19.80 | 681,877 |
| Feb 29 2024 | 20.11 | -0.10 | -0.49% | 20.31 | 20.35 | 19.93 | 708,801 |
| Feb 28 2024 | 20.21 | -0.58 | -2.79% | 20.39 | 20.46 | 20.20 | 558,468 |
| Feb 27 2024 | 20.79 | -0.14 | -0.67% | 20.83 | 20.88 | 20.715 | 824,989 |
| Feb 26 2024 | 20.93 | -0.23 | -1.09% | 21.09 | 21.12 | 20.8799 | 564,042 |
| Feb 23 2024 | 21.16 | -0.10 | -0.47% | 20.93 | 21.23 | 20.90 | 649,295 |
| Feb 22 2024 | 21.26 | 0.03 | 0.14% | 21.12 | 21.33 | 21.03 | 599,969 |
| Feb 21 2024 | 21.23 | 0.28 | 1.34% | 21.11 | 21.24 | 21.04 | 695,825 |
| Feb 20 2024 | 20.95 | -0.31 | -1.46% | 20.86 | 21.015 | 20.84 | 719,725 |
| Feb 16 2024 | 21.26 | 0.50 | 2.41% | 21.32 | 21.42 | 21.21 | 632,800 |
| Feb 15 2024 | 20.76 | 0.48 | 2.37% | 20.48 | 20.80 | 20.48 | 589,252 |
| Feb 14 2024 | 20.28 | 0.26 | 1.30% | 20.14 | 20.29 | 20.08 | 749,763 |
| Feb 13 2024 | 20.02 | -0.83 | -3.98% | 20.43 | 20.45 | 19.86 | 811,995 |
| Feb 12 2024 | 20.85 | 0.31 | 1.51% | 20.54 | 20.93 | 20.54 | 949,561 |
| Feb 09 2024 | 20.54 | -0.46 | -2.19% | 20.64 | 20.69 | 20.385 | 592,486 |
| Feb 08 2024 | 21.00 | -0.35 | -1.64% | 20.89 | 21.095 | 20.815 | 1,149,211 |
| Feb 07 2024 | 21.35 | -0.20 | -0.93% | 21.21 | 21.35 | 21.00 | 1,038,912 |
