Financial News
Prudential Plc (OP: PUKPF )
9.190
-0.790
(-7.92%)
Streaming Delayed Price
Updated: 3:19 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2024 | 9.190 | 9.190 | 9.190 | 9.190 | 129 | -0.79(-7.92%) |
| May 15, 2024 | 9.980 | 1 | +0.27(+2.73%) | |||
| May 14, 2024 | 9.970 | 9.975 | 9.715 | 9.715 | 401 | +0.91(+10.40%) |
| May 02, 2024 | 8.800 | 0 | -0.05(-0.56%) | |||
| May 01, 2024 | 8.850 | 8.850 | 8.850 | 8.850 | 1,000 | -0.25(-2.75%) |
| Apr 25, 2024 | 9.100 | 20 | +0.03(+0.28%) | |||
| Apr 15, 2024 | 9.075 | 10,837 | +0.43(+5.03%) | |||
| Apr 10, 2024 | 8.640 | 25 | -0.71(-7.59%) | |||
| Apr 08, 2024 | 9.350 | 0 | +0.28(+3.09%) | |||
| Apr 04, 2024 | 9.070 | 0 | +0.05(+0.53%) | |||
| Apr 03, 2024 | 8.950 | 9.022 | 8.950 | 9.022 | 3,300 | -0.28(-3.04%) |
| Apr 02, 2024 | 9.550 | 9.550 | 9.305 | 9.305 | 423 | -0.25(-2.57%) |
| Apr 01, 2024 | 9.550 | 9.600 | 9.550 | 9.550 | 200 | +0.27(+2.95%) |
| Mar 28, 2024 | 9.276 | 9.276 | 9.276 | 9.276 | 8,387 | +0.03(+0.28%) |
| Mar 22, 2024 | 9.250 | 1 | -0.42(-4.34%) | |||
| Mar 21, 2024 | 9.665 | 9.670 | 9.665 | 9.670 | 984 | -0.07(-0.72%) |
| Mar 20, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 3,894 | -0.16(-1.66%) |
| Mar 19, 2024 | 9.905 | 9.905 | 9.905 | 9.905 | 2,600 | -0.49(-4.73%) |
| Mar 12, 2024 | 10.40 | 0 | +0.54(+5.44%) | |||
| Mar 07, 2024 | 9.860 | 0 | +0.14(+1.49%) | |||
| Mar 06, 2024 | 9.715 | 9.715 | 9.715 | 9.715 | 150 | +0.16(+1.73%) |
| Mar 05, 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 5,218 | -0.40(-4.03%) |
| Mar 01, 2024 | 9.951 | 10 | +0.29(+3.01%) | |||
| Feb 29, 2024 | 9.800 | 9.800 | 9.660 | 9.660 | 4,104 | -0.23(-2.33%) |
| Feb 28, 2024 | 9.850 | 9.890 | 9.810 | 9.890 | 8,109 | -0.03(-0.25%) |
| Feb 15, 2024 | 9.915 | 1 | +0.24(+2.43%) | |||
| Feb 14, 2024 | 9.700 | 9.700 | 9.680 | 9.680 | 11,428 | -0.52(-5.10%) |
| Feb 13, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 1,000 | -0.12(-1.16%) |
| Feb 08, 2024 | 10.32 | 0 | -0.04(-0.34%) | |||
| Feb 01, 2024 | 10.36 | 467 | -0.02(-0.16%) | |||
| Jan 31, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 2,092 | +0.09(+0.89%) |
| Jan 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 1,170 | -0.56(-5.12%) |
| Jan 26, 2024 | 10.84 | 195,233 | -0.11(-1.05%) | |||
| Jan 24, 2024 | 10.95 | 983 | +0.35(+3.30%) | |||
| Jan 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 415 | +0.83(+8.50%) |
| Jan 19, 2024 | 9.770 | 0 | -0.48(-4.68%) | |||
| Jan 12, 2024 | 10.25 | 6,997 | -0.27(-2.56%) | |||
| Jan 04, 2024 | 10.52 | 783 | -0.02(-0.20%) | |||
| Jan 03, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 509 | -0.55(-4.96%) |
| Jan 02, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 305 | -0.33(-2.91%) |
| Dec 29, 2023 | 11.51 | 11.51 | 11.35 | 11.42 | 1,066 | +0.24(+2.12%) |
| Dec 28, 2023 | 11.41 | 11.45 | 11.19 | 11.19 | 4,024 | -0.04(-0.36%) |
| Dec 27, 2023 | 11.18 | 11.22 | 11.18 | 11.22 | 1,177 | -0.26(-2.22%) |
| Dec 26, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 200 | +0.39(+3.56%) |
| Dec 22, 2023 | 11.10 | 11.10 | 11.09 | 11.09 | 1,100 | +0.16(+1.42%) |
| Dec 18, 2023 | 10.93 | 0 | -0.52(-4.54%) | |||
| Dec 15, 2023 | 11.20 | 11.45 | 11.20 | 11.45 | 5,992 | +0.15(+1.33%) |
| Dec 14, 2023 | 11.30 | 11.30 | 11.08 | 11.30 | 2,500 | +0.60(+5.61%) |
| Dec 05, 2023 | 10.70 | 46 | +0.15(+1.42%) | |||
| Nov 29, 2023 | 10.55 | 26 | -1.45(-12.08%) | |||
| Nov 27, 2023 | 12.00 | 500 | +0.65(+5.73%) | |||
| Nov 22, 2023 | 11.35 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 11.42 | 11.42 | 11.35 | 11.35 | 2,302 | -0.42(-3.57%) |
| Nov 20, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 1,095 | +0.36(+3.11%) |
| Nov 16, 2023 | 11.41 | 0 | -0.33(-2.81%) | |||
| Nov 15, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 325 | +0.78(+7.16%) |
| Nov 08, 2023 | 10.96 | 0 | +0.25(+2.37%) | |||
| Nov 07, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10,367 | +0.08(+0.72%) |
| Nov 03, 2023 | 10.63 | 0 | +0.03(+0.28%) | |||
| Nov 02, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.55(+5.47%) |
| Oct 31, 2023 | 10.05 | 34,500 | -0.03(-0.30%) | |||
| Oct 24, 2023 | 10.08 | 0 | -0.08(-0.82%) | |||
| Oct 20, 2023 | 10.16 | 0 | -0.17(-1.61%) | |||
| Oct 19, 2023 | 10.41 | 10.41 | 10.33 | 10.33 | 1,854 | -0.62(-5.66%) |
| Oct 13, 2023 | 10.95 | 5,566 | +0.01(+0.08%) | |||
| Oct 12, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 962 | -0.47(-4.11%) |
| Oct 11, 2023 | 11.17 | 11.41 | 11.17 | 11.41 | 622 | +0.92(+8.77%) |
| Oct 03, 2023 | 10.49 | 47 | -0.34(-3.12%) | |||
| Sep 28, 2023 | 10.83 | 0 | -0.33(-2.99%) | |||
| Sep 22, 2023 | 11.16 | 9,760 | -0.34(-2.94%) | |||
| Sep 15, 2023 | 11.50 | 683 | +0.65(+5.97%) | |||
| Sep 08, 2023 | 10.85 | 2 | -0.07(-0.68%) | |||
| Sep 07, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 135 | -1.36(-11.05%) |
| Sep 01, 2023 | 12.28 | 418 | -0.69(-5.29%) | |||
| Aug 31, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 510 | +0.22(+1.73%) |
| Aug 30, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 100,000 | +0.83(+6.96%) |
| Aug 29, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 291 | +0.47(+4.10%) |
| Aug 28, 2023 | 11.48 | 11.48 | 11.45 | 11.45 | 504 | -0.75(-6.15%) |
| Aug 24, 2023 | 12.20 | 2,753 | +0.45(+3.83%) | |||
| Aug 22, 2023 | 11.75 | 6,648 | -0.55(-4.47%) | |||
| Aug 18, 2023 | 12.30 | 20 | -0.36(-2.88%) | |||
| Aug 17, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 299 | +0.26(+2.08%) |
| Aug 08, 2023 | 12.41 | 2,647 | -1.40(-10.16%) | |||
| Jul 20, 2023 | 13.81 | 0 | +0.56(+4.23%) | |||
| Jul 05, 2023 | 13.25 | 0 | -0.75(-5.36%) | |||
| Jun 30, 2023 | 14.00 | 0 | +0.75(+5.66%) | |||
| Jun 29, 2023 | 13.25 | 13.73 | 13.25 | 13.25 | 19,454 | -1.26(-8.68%) |
| Jun 28, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 6,438 | +1.01(+7.48%) |
| Jun 23, 2023 | 13.50 | 0 | -0.51(-3.61%) | |||
| Jun 13, 2023 | 14.01 | 0 | +0.28(+2.00%) | |||
| Jun 12, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 110 | +0.38(+2.85%) |
| Jun 05, 2023 | 13.35 | 0 | -0.95(-6.64%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
