Prudential Public Limited Company Common Stockのデータ

Prudential Public Limited Company Common Stockの基本情報

名前 Prudential Public Limited Company Common Stock
ティッカー PUK
国 United Kingdom
上場年 nan
セクター Finance

Prudential Public Limited Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.9 38.38 38.38 38.73 307200.0 38.73
2021-02-12 36.93 36.36 36.36 36.85 205200.0 36.85
2021-02-11 35.8 35.32 35.76 35.72 156600.0 35.72
2021-02-10 36.02 35.5 35.73 35.77 368000.0 35.77
2021-02-09 35.48 34.63 34.63 35.37 518500.0 35.37
2021-02-08 34.38 33.83 34.24 34.06 829700.0 34.06
2021-02-05 33.79 33.24 33.72 33.52 590800.0 33.52
2021-02-04 33.92 33.4 33.42 33.89 687200.0 33.89
2021-02-03 33.1 32.62 32.93 33.0 298400.0 33.0
2021-02-02 32.91 32.48 32.84 32.73 260300.0 32.73
2021-02-01 32.32 31.74 32.16 32.32 1435600.0 32.32
2021-01-29 32.8 31.8 32.68 31.94 602600.0 31.94
2021-01-28 34.33 33.35 33.37 33.89 416900.0 33.89
2021-01-27 37.05 36.33 36.97 36.51 197200.0 36.51
2021-01-26 38.09 37.68 37.75 37.79 157700.0 37.79
2021-01-25 37.7 36.92 37.14 37.5 290600.0 37.5
2021-01-22 38.42 37.98 38.26 38.25 178800.0 38.25
2021-01-21 39.43 39.07 39.32 39.31 144200.0 39.31
2021-01-20 39.02 38.59 38.87 38.95 121600.0 38.95
2021-01-19 39.34 38.82 38.95 39.15 182800.0 39.15
2021-01-15 39.24 38.27 38.69 39.0 205200.0 39.0
2021-01-14 39.3 38.86 38.91 39.08 140200.0 39.08
2021-01-13 38.83 38.45 38.67 38.54 155700.0 38.54
2021-01-12 39.17 38.27 38.47 39.09 199700.0 39.09
2021-01-11 38.56 37.76 37.81 38.47 204400.0 38.47
2021-01-08 39.08 38.33 38.92 38.92 220800.0 38.92
2021-01-07 39.24 38.74 39.07 39.01 203300.0 39.01
2021-01-06 39.75 38.97 39.1 39.41 302500.0 39.41
2021-01-05 38.0 37.4 37.59 37.86 163300.0 37.86
2021-01-04 38.42 37.22 38.34 37.47 246900.0 37.47
2020-12-31 36.93 36.56 36.82 36.93 93100.0 36.93
2020-12-30 37.57 37.06 37.49 37.07 112800.0 37.07
2020-12-29 37.68 37.05 37.57 37.18 151500.0 37.18
2020-12-28 37.09 36.71 36.93 36.73 135000.0 36.73
2020-12-24 36.73 36.34 36.66 36.64 63600.0 36.64
2020-12-23 36.82 36.36 36.38 36.58 264100.0 36.58
2020-12-22 35.45 35.01 35.07 35.44 234400.0 35.44
2020-12-21 35.49 34.41 34.51 35.31 239300.0 35.31
2020-12-18 36.43 35.8 36.38 35.96 238700.0 35.96
2020-12-17 36.5 36.03 36.5 36.19 211600.0 36.19
2020-12-16 36.45 35.93 36.12 36.43 201800.0 36.43
2020-12-15 35.77 35.02 35.19 35.7 174700.0 35.7
2020-12-14 35.16 34.77 35.0 34.78 238300.0 34.78
2020-12-11 34.38 34.02 34.23 34.28 358500.0 34.28
2020-12-10 34.55 33.77 33.78 34.43 385700.0 34.43
2020-12-09 34.99 34.25 34.85 34.51 402800.0 34.51
2020-12-08 34.5 33.84 33.92 34.14 391100.0 34.14
2020-12-07 33.86 33.41 33.67 33.71 289800.0 33.71
2020-12-04 33.68 33.39 33.46 33.58 191100.0 33.58
2020-12-03 32.84 32.42 32.57 32.52 160600.0 32.52
2020-12-02 32.96 32.54 32.57 32.8 151800.0 32.8
2020-12-01 32.92 32.29 32.34 32.6 259900.0 32.6
2020-11-30 32.16 31.09 32.11 31.19 601600.0 31.19
2020-11-27 32.68 32.28 32.32 32.47 145100.0 32.47
2020-11-25 32.86 32.49 32.63 32.77 192300.0 32.77
2020-11-24 34.05 33.59 33.82 33.9 354000.0 33.9
2020-11-23 34.05 33.55 33.87 33.84 214900.0 33.84
2020-11-20 34.13 33.76 34.1 34.01 178100.0 34.01
2020-11-19 34.13 33.48 33.59 34.12 189800.0 34.12
2020-11-18 34.68 33.88 34.45 33.91 177300.0 33.91
2020-11-17 34.55 33.8 33.96 34.51 185500.0 34.51
2020-11-16 34.11 33.46 33.62 33.95 284600.0 33.95
2020-11-13 33.15 32.57 32.6 33.11 154900.0 33.11
2020-11-12 32.99 32.3 32.5 32.54 264600.0 32.54
2020-11-11 33.82 33.09 33.73 33.32 377600.0 33.32
2020-11-10 33.8 33.16 33.39 33.4 514300.0 33.4
2020-11-09 32.78 32.01 32.48 32.32 885700.0 32.32
2020-11-06 28.12 27.5 28.08 27.65 318900.0 27.65
2020-11-05 27.6 27.12 27.17 27.32 263800.0 27.32
2020-11-04 27.07 26.5 26.75 26.5 366600.0 26.5
2020-11-03 26.44 26.0 26.08 26.17 332600.0 26.17
2020-11-02 24.83 24.36 24.73 24.6 360300.0 24.6
2020-10-30 24.6 24.18 24.49 24.43 386000.0 24.43
2020-10-29 24.55 23.99 24.21 24.32 378700.0 24.32
2020-10-28 25.02 24.54 24.72 24.61 355800.0 24.61
2020-10-27 26.61 25.94 26.59 25.94 243500.0 25.94
2020-10-26 28.15 27.25 28.08 27.47 197500.0 27.47
2020-10-23 28.17 27.92 28.07 28.04 223600.0 28.04
2020-10-22 28.35 27.78 27.89 28.24 201800.0 28.24
2020-10-21 28.21 27.81 27.97 27.89 416800.0 27.89
2020-10-20 28.63 28.33 28.38 28.34 188800.0 28.34
2020-10-19 28.71 28.15 28.39 28.21 193100.0 28.21
2020-10-16 28.6 28.35 28.48 28.45 194500.0 28.45
2020-10-15 28.17 27.84 27.87 28.09 164900.0 28.09
2020-10-14 29.4 28.9 29.24 28.93 123300.0 28.93
2020-10-13 29.93 29.36 29.92 29.43 147300.0 29.43
2020-10-12 30.76 30.28 30.28 30.58 128400.0 30.58
2020-10-09 30.46 30.11 30.45 30.35 119300.0 30.35
2020-10-08 30.22 29.8 29.98 30.1 106900.0 30.1
2020-10-07 29.72 29.45 29.56 29.69 142900.0 29.69
2020-10-06 30.1 29.31 29.82 29.36 180400.0 29.36
2020-10-05 29.66 29.38 29.46 29.63 180500.0 29.63
2020-10-02 29.5 28.5 28.52 29.24 189000.0 29.24
2020-10-01 28.79 28.29 28.68 28.65 243700.0 28.65
2020-09-30 28.95 28.38 28.71 28.59 227700.0 28.59
2020-09-29 29.39 28.93 29.16 29.16 204200.0 29.16
2020-09-28 29.78 29.33 29.61 29.4 253200.0 29.4
2020-09-25 28.48 27.8 27.86 28.46 222400.0 28.46
2020-09-24 28.48 27.86 28.11 28.13 280100.0 28.13
2020-09-23 28.48 27.65 28.18 27.65 244700.0 27.65
2020-09-22 28.01 27.24 27.94 27.62 830600.0 27.62
2020-09-21 28.8 27.97 28.74 28.31 307900.0 28.31
2020-09-18 30.46 29.94 30.32 29.99 530900.0 29.99
2020-09-17 30.65 30.27 30.27 30.55 235100.0 30.55
2020-09-16 30.92 30.48 30.51 30.61 201500.0 30.61
2020-09-15 30.9 30.34 30.82 30.39 253900.0 30.39
2020-09-14 30.3 29.85 30.27 29.94 228200.0 29.94
2020-09-11 30.31 29.73 29.8 30.05 171300.0 30.05
2020-09-10 30.55 29.67 30.26 29.7 264400.0 29.7
2020-09-09 30.35 30.04 30.11 30.17 970000.0 30.17
2020-09-08 30.43 29.91 30.02 29.93 243800.0 29.93
2020-09-04 30.76 29.73 30.38 30.51 278600.0 30.51
2020-09-03 31.73 30.41 31.64 30.57 274300.0 30.57
2020-09-02 31.96 31.51 31.52 31.95 229400.0 31.95
2020-09-01 32.24 31.67 31.81 31.96 164000.0 31.96
2020-08-31 32.78 32.26 32.78 32.26 114400.0 32.26
2020-08-28 33.0 32.47 32.51 32.94 899900.0 32.94
2020-08-27 32.01 31.46 32.01 31.78 230000.0 31.78
2020-08-26 32.01 31.49 31.66 31.87 143800.0 31.87
2020-08-25 32.13 31.5 32.0 31.85 158300.0 31.85
2020-08-24 32.09 31.73 31.99 31.99 266900.0 31.99
2020-08-21 31.84 31.55 31.58 31.69 104800.0 31.69
2020-08-20 32.34 31.79 31.82 32.17 188800.0 32.17
2020-08-19 33.04 32.51 32.85 32.56 199100.0 32.45
2020-08-18 33.01 32.58 32.91 32.65 223800.0 32.54
2020-08-17 32.85 32.53 32.82 32.68 164500.0 32.57
2020-08-14 32.97 32.59 32.63 32.72 118400.0 32.61
2020-08-13 33.61 32.91 33.49 33.06 216600.0 32.95
2020-08-12 33.9 33.25 33.84 33.27 218900.0 33.16
2020-08-11 33.39 32.67 33.04 32.76 327400.0 32.65
2020-08-10 32.42 32.13 32.27 32.34 223300.0 32.23
2020-08-07 31.79 30.99 31.04 31.79 209800.0 31.69
2020-08-06 31.44 30.87 31.0 31.25 511900.0 31.15
2020-08-05 31.52 31.08 31.08 31.38 156200.0 31.28
2020-08-04 30.55 30.16 30.19 30.5 179200.0 30.4
2020-08-03 30.21 29.42 29.55 30.09 233900.0 29.99
2020-07-31 29.69 28.76 29.63 29.01 242500.0 28.91
2020-07-30 29.39 28.43 28.91 29.32 226600.0 29.22
2020-07-29 30.71 30.15 30.24 30.62 155300.0 30.52
2020-07-28 30.09 29.73 29.83 29.87 194400.0 29.77
2020-07-27 30.03 29.56 29.7 29.91 153200.0 29.81
2020-07-24 29.67 29.4 29.59 29.43 288500.0 29.33
2020-07-23 30.85 30.36 30.72 30.51 202300.0 30.41
2020-07-22 31.29 30.94 31.01 31.2 133400.0 31.1
2020-07-21 31.44 31.02 31.18 31.18 254900.0 31.08
2020-07-20 31.23 30.75 30.96 31.11 328300.0 31.01
2020-07-17 31.47 31.1 31.32 31.41 165500.0 31.31
2020-07-16 31.88 31.36 31.5 31.48 232900.0 31.38
2020-07-15 32.27 31.76 32.26 32.02 245000.0 31.91
2020-07-14 31.33 30.44 30.51 31.27 315400.0 31.17
2020-07-13 31.72 30.65 31.35 30.77 360300.0 30.67
2020-07-10 31.79 31.04 31.06 31.67 205100.0 31.57
2020-07-09 31.66 30.83 31.62 31.19 281600.0 31.09
2020-07-08 31.88 31.25 31.28 31.76 212000.0 31.66
2020-07-07 31.47 30.94 31.44 30.98 174100.0 30.88
2020-07-06 31.63 31.14 31.39 31.59 320800.0 31.49
2020-07-02 31.28 30.47 31.0 30.51 300800.0 30.41
2020-07-01 30.77 30.23 30.35 30.56 347600.0 30.46
2020-06-30 30.49 29.62 29.64 30.38 232000.0 30.28
2020-06-29 30.03 29.31 29.59 29.92 280200.0 29.82
2020-06-26 29.89 29.09 29.82 29.23 202200.0 29.13
2020-06-25 30.26 29.41 29.49 30.23 233200.0 30.13
2020-06-24 29.84 28.93 29.82 29.21 366200.0 29.11
2020-06-23 30.45 30.08 30.32 30.2 293100.0 30.1
2020-06-22 29.78 29.08 29.36 29.53 276200.0 29.43
2020-06-19 30.63 29.21 30.58 29.41 683500.0 29.31
2020-06-18 30.4 29.67 30.19 29.92 540600.0 29.82
2020-06-17 29.85 29.26 29.8 29.32 273900.0 29.22
2020-06-16 30.57 29.53 30.39 29.89 483100.0 29.79
2020-06-15 29.05 27.71 27.87 28.91 441800.0 28.81
2020-06-12 29.41 28.05 29.28 28.83 375400.0 28.73
2020-06-11 29.27 27.77 28.87 27.93 513000.0 27.84
2020-06-10 31.1 30.32 30.79 30.34 347600.0 30.24
2020-06-09 31.21 30.5 30.72 30.92 368200.0 30.82
2020-06-08 32.26 31.63 32.06 32.06 387800.0 31.95
2020-06-05 32.33 31.69 32.0 32.07 595900.0 31.96
2020-06-04 29.76 28.99 29.14 29.63 316700.0 29.53
2020-06-03 29.83 28.98 29.02 29.59 353900.0 29.49
2020-06-02 27.85 27.39 27.81 27.54 362000.0 27.45
2020-06-01 27.23 26.44 26.6 27.18 413600.0 27.09
2020-05-29 26.03 25.42 25.87 25.68 553100.0 25.6
2020-05-28 26.84 25.83 26.22 26.35 461600.0 26.26
2020-05-27 26.36 25.64 26.17 26.36 2607900.0 26.27
2020-05-26 25.76 25.34 25.76 25.4 2557000.0 25.32
2020-05-22 25.07 24.12 24.96 24.26 1555600.0 24.18
2020-05-21 27.76 27.12 27.39 27.38 287000.0 27.29
2020-05-20 27.74 27.15 27.31 27.51 382800.0 27.42
2020-05-19 27.6 26.89 27.31 27.05 397300.0 26.96
2020-05-18 27.55 26.43 26.81 27.47 488900.0 27.38
2020-05-15 25.66 25.27 25.4 25.6 404200.0 25.52
2020-05-14 25.74 24.42 24.82 25.74 705400.0 25.66
2020-05-13 27.14 26.15 27.07 26.32 612800.0 26.23
2020-05-12 28.28 27.31 28.21 27.34 810800.0 27.25
2020-05-11 27.95 27.36 27.54 27.71 471500.0 27.62
2020-05-08 28.35 27.67 28.02 28.33 453200.0 28.24
2020-05-07 27.8 27.12 27.14 27.31 624400.0 27.22
2020-05-06 27.91 26.86 27.78 26.9 453400.0 26.81
2020-05-05 26.95 26.45 26.89 26.47 289600.0 26.38
2020-05-04 26.32 25.74 25.98 26.3 481900.0 26.21
2020-05-01 26.8 26.29 26.55 26.43 518300.0 26.34
2020-04-30 28.86 27.94 28.58 28.26 564900.0 28.17
2020-04-29 29.41 28.67 28.81 29.15 612600.0 29.05
2020-04-28 28.02 27.06 27.94 27.5 561000.0 27.41
2020-04-27 26.01 25.48 25.49 25.96 643500.0 25.87
2020-04-24 25.73 25.21 25.7 25.61 620400.0 25.53
2020-04-23 25.98 25.17 25.46 25.29 729200.0 25.21
2020-04-22 25.34 24.82 25.18 25.22 563300.0 25.14
2020-04-21 24.69 23.76 24.17 23.97 771600.0 23.89
2020-04-20 25.81 25.02 25.23 25.15 793200.0 25.07
2020-04-17 26.17 25.56 25.89 26.16 1503900.0 26.07
2020-04-16 24.65 23.45 23.91 24.09 1692200.0 24.01
2020-04-15 24.42 23.74 24.35 23.79 781800.0 23.71
2020-04-14 26.12 25.45 25.89 25.67 1027000.0 25.59
2020-04-13 25.76 25.08 25.76 25.57 586100.0 25.49
2020-04-09 27.17 25.74 26.11 26.21 1163100.0 26.12
2020-04-08 26.11 25.32 25.6 25.98 1160100.0 25.89
2020-04-07 27.05 25.76 26.93 25.96 1156500.0 25.87
2020-04-06 25.85 24.8 24.86 25.66 1927000.0 25.58
2020-04-03 22.69 22.1 22.1 22.58 2239200.0 22.51
2020-04-02 23.87 22.73 22.99 22.79 1678700.0 22.71
2020-04-01 24.17 22.86 23.77 22.91 741200.0 22.83
2020-03-31 25.72 24.52 25.06 24.78 1336500.0 24.7
2020-03-30 25.08 24.18 25.01 24.74 1257400.0 24.66
2020-03-27 25.87 24.21 24.85 25.0 2268100.0 24.92
2020-03-26 26.54 25.31 25.49 26.14 1179600.0 26.05
2020-03-25 24.94 22.63 23.22 24.0 1345100.0 23.4
2020-03-24 22.25 20.87 21.83 21.68 1485500.0 21.14
2020-03-23 20.89 18.1 20.67 18.21 1446000.0 17.76
2020-03-20 19.64 18.15 19.32 18.2 1303700.0 17.75
2020-03-19 18.42 16.26 16.51 17.83 1091100.0 17.39
2020-03-18 17.17 15.68 16.75 16.48 1008300.0 16.07
2020-03-17 19.44 17.53 17.87 19.35 1118500.0 18.87
2020-03-16 18.8 17.08 17.42 17.77 1559500.0 17.33
2020-03-13 23.82 21.41 23.5 23.82 1278300.0 23.23
2020-03-12 23.55 21.0 23.15 22.82 1312900.0 22.25
2020-03-11 28.3 26.39 28.06 26.56 883900.0 25.9
2020-03-10 29.83 28.03 29.7 29.65 1157000.0 28.91
2020-03-09 29.99 27.53 28.83 27.71 1016600.0 27.02
2020-03-06 31.32 30.44 30.64 30.86 927600.0 30.09
2020-03-05 32.69 31.82 32.45 32.06 578300.0 31.26
2020-03-04 33.75 32.76 33.22 33.75 579700.0 32.91
2020-03-03 33.45 31.8 33.18 32.12 1061000.0 31.32
2020-03-02 33.37 32.26 32.78 33.36 1495800.0 32.53
2020-02-28 33.14 31.88 32.23 33.08 1359100.0 32.26
2020-02-27 34.95 33.66 34.44 33.67 892900.0 32.83
2020-02-26 36.79 35.96 36.57 36.27 753700.0 35.37
2020-02-25 37.64 36.11 37.61 36.37 953600.0 35.47
2020-02-24 38.22 36.1 36.1 37.73 2449700.0 36.79
2020-02-21 38.87 38.26 38.86 38.39 431400.0 37.44
2020-02-20 38.91 38.44 38.6 38.83 414800.0 37.86
2020-02-19 38.8 38.53 38.79 38.66 323900.0 37.7
2020-02-18 38.59 38.25 38.49 38.51 526100.0 37.55