Historical Data for Prudential Public Limited Company (PUK)

$ 22.58   -0.21 (-0.92%) Volume: 2.24m 6:30 PM EDT 3-Apr-2020
After Hours:  $ 22.58 0.00 (0.00%) Volume: 5.98k 4:02 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 22.10 22.69 22.10 22.58 2.24m -0.21 -0.92% 22.58 50.25m 16,427
04/02/20 22.99 23.87 22.73 22.79 1.68m -0.12 -0.52% 22.79 38.63m 15,169
04/01/20 23.77 24.17 22.86 22.91 741.17k -1.87 -7.55% 22.91 17.37m 13,483
03/31/20 25.06 25.72 24.52 24.78 1.34m 0.04 0.16% 24.78 33.43m 18,130
03/30/20 25.01 25.08 24.18 24.74 1.26m -0.26 -1.04% 24.74 30.98m 19,196
03/27/20 24.85 25.87 24.205 25.00 2.27m -1.14 -4.36% 25.00 56.91m 29,321
03/26/20 25.49 26.54 25.31 26.14 1.18m 2.6594 11.33% 26.14 30.63m 15,318
03/25/20 23.22 24.935 22.63 24.00 1.35m 2.2698 10.70% 23.4806 31.88m 15,758
03/24/20 21.83 22.25 20.87 21.68 1.49m 3.3949 19.06% 21.2108 32.03m 17,482
03/23/20 20.67 20.89 18.10 18.21 1.45m 0.009783 0.05% 17.8159 27.48m 17,228
03/20/20 19.32 19.64 18.15 18.20 1.3m 0.361993 2.08% 17.8061 24.62m 14,473
03/19/20 16.51 18.42 16.26 17.83 1.09m 1.3208 8.19% 17.4441 19.25m 9,380
03/18/20 16.75 17.1699 15.68 16.48 1.01m -2.8079 -14.83% 16.1233 16.62m 9,342
03/17/20 17.87 19.44 17.53 19.35 1.12m 1.5458 8.89% 18.9312 20.78m 10,046
03/16/20 17.42 18.80 17.08 17.77 1.56m -5.9191 -25.40% 17.3854 28.03m 12,105
03/13/20 23.50 23.82 21.41 23.82 1.28m 0.978358 4.38% 23.3045 28.6m 12,318
03/12/20 23.15 23.55 21.00 22.82 1.31m -3.6591 -14.08% 22.3261 29.56m 11,759
03/11/20 28.06 28.30 26.39 26.56 883.87k -3.0231 -10.42% 25.9852 24.03m 10,622
03/10/20 29.70 29.83 28.03 29.65 1.16m 1.898 7.00% 29.0083 33.34m 10,121
03/09/20 28.83 29.99 27.53 27.71 1.02m -3.0818 -10.21% 27.1103 28.99m 11,307
03/06/20 30.64 31.32 30.44 30.86 927.62k -1.174 -3.74% 30.1921 28.59m 10,265
03/05/20 32.45 32.6913 31.82 32.06 578.26k -1.6534 -5.01% 31.3662 18.66m 6,245