PUK - Prudential plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201748.9549.2748.9049.1649.16157,276
Dec 14, 201750.0350.0849.3749.3849.38155,200
Dec 13, 201748.9449.2348.9448.9848.98126,600
Dec 12, 201748.7548.8448.6448.7748.77153,600
Dec 11, 201749.3249.3248.9749.1849.18144,800
Dec 08, 201749.1549.3749.0149.3049.30119,400
Dec 07, 201748.5848.7648.4048.5048.50241,100
Dec 06, 201748.2348.6448.0948.3648.36177,500
Dec 05, 201748.8148.8748.4548.4848.48140,600
Dec 04, 201749.7649.8349.1349.1549.15192,100
Dec 01, 201749.4449.6548.8949.4249.42192,800
Nov 30, 201750.6750.6750.0950.1550.15170,100
Nov 29, 201751.0051.0850.6850.8450.84154,900
Nov 28, 201750.1850.7850.0650.7650.76142,800
Nov 27, 201750.5050.6550.2350.2550.25109,500
Nov 24, 201750.3450.4150.1950.2950.2966,300
Nov 22, 201750.1950.2449.8150.0150.01158,300
Nov 21, 201751.0251.0250.6350.7850.78171,500
Nov 20, 201749.9450.0849.7849.8649.86124,900
Nov 17, 201749.9450.0549.7749.9449.94284,400
Nov 16, 201749.7749.7949.3049.3749.37202,600
Nov 15, 201748.8249.2148.8248.8848.88183,200
Nov 14, 201748.6348.8148.5048.6748.67140,300
Nov 13, 201748.4448.8648.3948.7948.79142,600
Nov 10, 201748.4748.8048.4248.6448.64120,700
Nov 09, 201748.1748.4348.0048.4248.42121,300
Nov 08, 201748.0848.2747.9148.2348.23110,600
Nov 07, 201748.7248.8748.3048.4048.40157,300
Nov 06, 201748.6748.9348.6648.8748.8781,800
Nov 03, 201748.6948.9248.6948.8848.8898,200
Nov 02, 201748.7548.9248.4848.9048.90261,700
Nov 01, 201749.2149.3548.9448.9548.95294,600
Oct 31, 201748.6749.2448.6749.0349.03126,500
Oct 30, 201748.9649.0248.6748.7548.75105,900
Oct 27, 201748.8248.9248.7048.8548.85125,700
Oct 26, 201749.2649.3449.1149.1249.12199,500
Oct 25, 201749.2449.4648.6148.9648.96142,400
Oct 24, 201749.0249.1248.8448.9648.96172,000
Oct 23, 201749.7449.8749.3849.4349.43195,700
Oct 20, 201749.3549.3749.0949.1449.14160,600
Oct 19, 201748.3248.6048.3248.5148.51105,600
Oct 18, 201748.5748.7048.4048.5048.50161,000
Oct 17, 201748.3748.4148.0048.0248.02101,600
Oct 16, 201748.3748.4648.1848.2448.24151,900
Oct 13, 201748.5648.7248.4848.5548.55124,800
Oct 12, 201748.0848.4648.0048.3348.33172,100
Oct 11, 201748.3448.3748.1748.3448.34104,700
Oct 10, 201748.1248.4248.1048.3848.38154,900
Oct 09, 201748.0048.0047.7847.8447.84131,200
Oct 06, 201747.4047.7247.3547.6947.69177,800
Oct 05, 201747.2647.4147.0647.2347.23198,800
Oct 04, 201747.3647.4047.1947.3247.32223,100
Oct 03, 201747.4747.5747.3147.4247.42215,900
Oct 02, 201747.8648.0947.8348.0148.01145,700
Sep 29, 201747.7847.9947.6347.9147.91482,900
Sep 28, 201747.5548.0247.5547.9847.98182,700
Sep 27, 201747.7047.7447.2147.4347.43505,700
Sep 26, 201746.5046.5246.0646.3646.361,258,800
Sep 25, 201747.0747.4046.8247.1447.14251,800
Sep 22, 201747.9048.1347.8548.1148.11137,400
Sep 21, 201748.1248.3647.9448.2848.28151,700
Sep 20, 201748.1748.3247.8148.0048.00240,800
Sep 19, 201747.4647.7247.3947.6447.64174,700
Sep 18, 201747.3647.6447.3247.5047.50141,100
Sep 15, 201747.1047.3947.1047.3147.31102,900
Sep 14, 201747.2347.3047.0947.2247.22131,500
Sep 13, 201747.2647.5747.1547.2347.23130,900
Sep 12, 201747.6648.0047.6647.8747.87214,900
Sep 11, 201746.9447.2946.8847.1647.16137,300
Sep 08, 201746.2846.5846.2446.3946.39169,800
Sep 07, 201746.4046.4345.8145.9245.92190,900
Sep 06, 201746.0246.2045.8646.0246.02224,100
Sep 05, 201746.1646.4645.8345.9445.94181,800
Sep 01, 201747.1847.4747.1447.2347.23113,300
Aug 31, 201746.8646.9946.6946.9346.93158,400
Aug 30, 201746.3446.4946.2946.3246.3283,800
Aug 29, 201746.2546.4846.2046.4846.48101,900
Aug 28, 201746.9647.0546.7446.7846.7892,800
Aug 25, 201746.9947.1846.8446.8946.89116,600
Aug 24, 201746.6846.8646.5746.5746.57118,700
Aug 23, 201745.9846.1645.9046.0246.02195,700
Aug 23, 20170.377 Dividend
Aug 22, 201746.5446.8046.5146.6646.28192,600
Aug 21, 201746.5246.5346.3546.4146.04150,900
Aug 18, 201746.5346.7146.4346.5246.14206,200
Aug 17, 201746.8846.9346.3646.3746.00167,600
Aug 16, 201747.1947.2446.9747.0046.62147,200
Aug 15, 201746.7646.8046.6246.6946.31190,200
Aug 14, 201747.0347.2346.9346.9646.58169,300
Aug 11, 201746.4546.6046.2646.4246.04227,500
Aug 10, 201748.0948.2047.1147.1746.79254,500
Aug 09, 201747.8148.1647.7548.1547.76193,800
Aug 08, 201748.8849.0648.7748.8448.45249,500
Aug 07, 201748.7848.8748.6048.7148.32447,400
Aug 04, 201748.6348.8448.5848.7848.39155,500
Aug 03, 201748.7648.9248.6448.8048.41159,700
Aug 02, 201749.1049.1548.7848.8448.45720,000
Aug 01, 201749.5449.6749.2949.4649.06297,100
Jul 31, 201748.5249.0448.4848.9748.57281,500
Jul 28, 201747.4747.9747.4747.9047.51176,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...