Prudential (PRU) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prudential

Date Open High Low Close* Volume
14/08/2014 1,404.50p 1,419.50p 1,400.00p 1,417.50p 3322805
13/08/2014 1,379.00p 1,407.50p 1,377.50p 1,404.00p 4891744
12/08/2014 1,332.00p 1,379.00p 1,329.60p 1,368.50p 3602154
11/08/2014 1,330.00p 1,343.50p 1,327.00p 1,339.00p 2254705
08/08/2014 1,321.50p 1,333.50p 1,310.00p 1,326.50p 2657309
07/08/2014 1,330.50p 1,336.00p 1,318.67p 1,331.00p 2000238
06/08/2014 1,334.00p 1,338.50p 1,318.50p 1,330.00p 2898577
05/08/2014 1,352.00p 1,357.50p 1,335.00p 1,338.50p 2239496
04/08/2014 1,349.50p 1,356.00p 1,340.50p 1,348.50p 2422824
01/08/2014 1,368.00p 1,372.50p 1,338.50p 1,342.50p 2997844
31/07/2014 1,371.00p 1,380.50p 1,357.50p 1,367.50p 3423632
30/07/2014 1,394.00p 1,397.50p 1,373.50p 1,378.50p 2668583
29/07/2014 1,401.50p 1,405.00p 1,386.50p 1,395.00p 2181401
28/07/2014 1,399.50p 1,400.00p 1,384.00p 1,397.00p 1930631
25/07/2014 1,386.00p 1,404.50p 1,386.00p 1,397.00p 3012719
24/07/2014 1,380.50p 1,391.50p 1,373.00p 1,390.00p 3181901
23/07/2014 1,376.00p 1,385.50p 1,370.50p 1,381.50p 3132667
22/07/2014 1,366.50p 1,385.50p 1,365.00p 1,377.50p 2659637
21/07/2014 1,369.00p 1,372.50p 1,354.00p 1,362.00p 1827691
18/07/2014 1,376.50p 1,385.00p 1,362.00p 1,372.00p 3471536
17/07/2014 1,388.00p 1,397.21p 1,380.50p 1,385.00p 2541197
16/07/2014 1,371.50p 1,397.13p 1,371.00p 1,394.00p 3031762
15/07/2014 1,370.00p 1,376.66p 1,361.00p 1,364.50p 2713882
14/07/2014 1,371.50p 1,384.00p 1,364.50p 1,375.00p 1819534
11/07/2014 1,366.00p 1,374.98p 1,357.50p 1,364.50p 2068611
10/07/2014 1,373.00p 1,376.00p 1,349.00p 1,359.00p 3638945
09/07/2014 1,375.50p 1,385.35p 1,362.00p 1,371.50p 2815564
08/07/2014 1,381.50p 1,389.65p 1,373.50p 1,380.00p 3718721
07/07/2014 1,379.50p 1,387.00p 1,374.81p 1,378.00p 2222171
04/07/2014 1,383.50p 1,390.00p 1,374.50p 1,380.50p 1673983
03/07/2014 1,376.00p 1,390.00p 1,369.00p 1,383.50p 3522202
02/07/2014 1,359.00p 1,375.00p 1,357.50p 1,371.50p 3416453
01/07/2014 1,339.50p 1,361.50p 1,334.90p 1,360.50p 2764279
30/06/2014 1,340.50p 1,347.00p 1,327.50p 1,341.00p 3115690
27/06/2014 1,324.00p 1,343.00p 1,321.00p 1,338.00p 2737542
26/06/2014 1,323.50p 1,325.00p 1,313.00p 1,321.00p 4937502
25/06/2014 1,326.00p 1,329.50p 1,314.00p 1,318.50p 2271840
24/06/2014 1,341.50p 1,345.00p 1,322.31p 1,329.50p 2551464
23/06/2014 1,342.50p 1,348.00p 1,335.00p 1,338.00p 1934598
20/06/2014 1,342.50p 1,356.50p 1,339.12p 1,345.00p 4523721
19/06/2014 1,365.00p 1,366.00p 1,345.50p 1,345.50p 3717531
18/06/2014 1,355.50p 1,363.50p 1,354.00p 1,355.50p 4480852
17/06/2014 1,353.00p 1,365.00p 1,343.00p 1,350.50p 2638950
16/06/2014 1,343.50p 1,357.50p 1,342.00p 1,346.50p 2950226
13/06/2014 1,368.50p 1,390.00p 1,339.00p 1,347.00p 3803148
12/06/2014 1,376.50p 1,385.50p 1,367.50p 1,371.50p 2756116
11/06/2014 1,368.00p 1,374.50p 1,359.00p 1,370.00p 2783408
10/06/2014 1,380.50p 1,380.50p 1,368.20p 1,369.00p 2282780
09/06/2014 1,389.00p 1,391.50p 1,377.00p 1,380.00p 2235844
06/06/2014 1,376.00p 1,386.00p 1,372.00p 1,383.00p 3057199
05/06/2014 1,374.00p 1,380.00p 1,368.50p 1,373.50p 3176126
04/06/2014 1,372.00p 1,379.00p 1,366.00p 1,370.00p 3401262
03/06/2014 1,390.00p 1,394.00p 1,370.50p 1,374.00p 3545797
02/06/2014 1,392.00p 1,393.00p 1,382.00p 1,389.00p 2233930
30/05/2014 1,387.50p 1,395.00p 1,379.98p 1,385.50p 4583734
29/05/2014 1,405.50p 1,408.00p 1,388.50p 1,390.00p 5567739
28/05/2014 1,402.50p 1,406.00p 1,395.00p 1,406.00p 2429433
27/05/2014 1,391.50p 1,402.00p 1,391.50p 1,399.50p 2683805
23/05/2014 1,402.00p 1,402.00p 1,378.50p 1,384.50p 2873977
22/05/2014 1,395.50p 1,402.50p 1,384.50p 1,400.00p 4084744
21/05/2014 1,400.50p 1,405.50p 1,395.00p 1,402.50p 3490847
20/05/2014 1,398.50p 1,409.50p 1,388.16p 1,395.00p 3778059
19/05/2014 1,408.50p 1,422.50p 1,388.50p 1,395.00p 4556939
16/05/2014 1,390.50p 1,403.00p 1,390.50p 1,401.00p 4260751
15/05/2014 1,412.00p 1,415.00p 1,383.50p 1,390.50p 3458495
14/05/2014 1,409.50p 1,414.00p 1,396.86p 1,410.00p 2841366
13/05/2014 1,398.50p 1,413.00p 1,391.39p 1,412.00p 3495735
12/05/2014 1,372.00p 1,391.50p 1,361.50p 1,391.50p 3551701
09/05/2014 1,387.00p 1,393.50p 1,359.50p 1,369.00p 3706518
08/05/2014 1,377.50p 1,417.50p 1,364.50p 1,393.50p 4416515
07/05/2014 1,363.00p 1,379.00p 1,361.50p 1,377.50p 3053842
06/05/2014 1,375.50p 1,376.58p 1,362.50p 1,371.00p 2121070
02/05/2014 1,377.00p 1,377.00p 1,362.00p 1,368.50p 2587309
01/05/2014 1,360.00p 1,378.00p 1,359.50p 1,373.00p 1571890
30/04/2014 1,352.00p 1,359.50p 1,341.50p 1,358.50p 2606740
29/04/2014 1,338.50p 1,351.50p 1,330.00p 1,351.50p 3387604
28/04/2014 1,344.00p 1,349.00p 1,327.00p 1,330.00p 2454608
25/04/2014 1,341.00p 1,348.00p 1,334.50p 1,342.50p 3366855
24/04/2014 1,337.50p 1,355.50p 1,331.36p 1,343.00p 3026966
23/04/2014 1,338.00p 1,341.00p 1,329.00p 1,333.50p 1773111
22/04/2014 1,330.00p 1,344.50p 1,322.50p 1,334.50p 3504594
17/04/2014 1,299.00p 1,327.50p 1,293.50p 1,324.00p 3723699
16/04/2014 1,285.00p 1,301.50p 1,281.50p 1,292.00p 2681337
15/04/2014 1,295.50p 1,306.00p 1,272.50p 1,274.50p 2875877
14/04/2014 1,297.00p 1,303.00p 1,277.16p 1,299.50p 3251900
11/04/2014 1,304.00p 1,314.50p 1,288.50p 1,302.50p 3211916
10/04/2014 1,321.50p 1,333.50p 1,310.00p 1,314.50p 3954576
09/04/2014 1,305.00p 1,320.50p 1,298.00p 1,319.00p 3790223
08/04/2014 1,313.00p 1,318.50p 1,281.00p 1,298.50p 4754216
07/04/2014 1,332.50p 1,342.00p 1,314.00p 1,318.50p 3614098
04/04/2014 1,320.00p 1,350.95p 1,317.50p 1,342.00p 5614833
03/04/2014 1,328.50p 1,331.50p 1,312.00p 1,317.50p 5406439
02/04/2014 1,324.00p 1,329.00p 1,312.50p 1,324.00p 4276244
01/04/2014 1,276.00p 1,317.00p 1,268.50p 1,317.00p 6478175
31/03/2014 1,288.00p 1,301.94p 1,265.31p 1,268.50p 10191354
28/03/2014 1,305.00p 1,315.00p 1,223.00p 1,280.50p 13054878
27/03/2014 1,307.50p 1,341.34p 1,304.00p 1,315.00p 3308527
26/03/2014 1,311.50p 1,348.34p 1,311.50p 1,314.00p 4153383
25/03/2014 1,321.00p 1,335.50p 1,318.00p 1,331.50p 4107866
24/03/2014 1,342.50p 1,347.50p 1,315.50p 1,317.50p 3992924
21/03/2014 1,355.00p 1,356.00p 1,328.31p 1,338.00p 12377062
20/03/2014 1,336.50p 1,356.00p 1,327.50p 1,349.00p 6316357
19/03/2014 1,375.50p 1,375.50p 1,324.00p 1,339.50p 10077996
18/03/2014 1,349.50p 1,376.00p 1,340.50p 1,368.50p 5148067
17/03/2014 1,350.00p 1,370.00p 1,342.00p 1,356.00p 4826917
14/03/2014 1,362.00p 1,382.90p 1,340.00p 1,346.00p 7131293
13/03/2014 1,401.00p 1,402.00p 1,373.00p 1,374.00p 4655357
12/03/2014 1,349.00p 1,440.00p 1,342.00p 1,398.00p 7308193
11/03/2014 1,354.00p 1,369.00p 1,347.00p 1,361.00p 3666982
10/03/2014 1,364.00p 1,377.19p 1,345.00p 1,358.00p 3687153
07/03/2014 1,380.00p 1,391.00p 1,365.00p 1,365.00p 4456229
06/03/2014 1,370.00p 1,379.00p 1,361.28p 1,374.00p 3502279
05/03/2014 1,372.00p 1,376.00p 1,360.00p 1,363.00p 3696340
04/03/2014 1,361.00p 1,379.00p 1,340.00p 1,375.00p 4419930
03/03/2014 1,336.00p 1,355.00p 1,313.00p 1,340.00p 5346636
28/02/2014 1,355.00p 1,368.12p 1,350.00p 1,355.00p 5724352
27/02/2014 1,353.00p 1,357.00p 1,325.00p 1,353.00p 5714686
26/02/2014 1,368.00p 1,371.80p 1,351.00p 1,357.00p 3781777
25/02/2014 1,375.00p 1,381.00p 1,356.00p 1,369.00p 7140419
24/02/2014 1,341.00p 1,372.00p 1,341.00p 1,372.00p 4535646
21/02/2014 1,362.00p 1,372.00p 1,334.05p 1,344.00p 6132479
20/02/2014 1,317.00p 1,355.00p 1,317.00p 1,355.00p 3899634
19/02/2014 1,339.00p 1,349.28p 1,325.00p 1,340.00p 3101389
18/02/2014 1,340.00p 1,341.00p 1,321.00p 1,340.00p 3657601
17/02/2014 1,316.00p 1,336.00p 1,313.00p 1,330.00p 2554973
14/02/2014 1,313.00p 1,319.00p 1,301.00p 1,313.00p 3270393
13/02/2014 1,320.00p 1,322.00p 1,302.00p 1,314.00p 3514762
12/02/2014 1,316.00p 1,330.05p 1,309.00p 1,321.00p 4318706
11/02/2014 1,282.00p 1,320.10p 1,278.00p 1,309.00p 4750472
10/02/2014 1,284.00p 1,294.00p 1,270.00p 1,278.00p 2880048
07/02/2014 1,278.00p 1,292.00p 1,266.00p 1,276.00p 5010766
06/02/2014 1,241.00p 1,273.00p 1,232.00p 1,266.00p 5144077
05/02/2014 1,241.00p 1,257.00p 1,229.00p 1,232.00p 3942285
04/02/2014 1,194.00p 1,255.35p 1,192.00p 1,242.00p 6992369
03/02/2014 1,223.00p 1,236.00p 1,201.16p 1,204.00p 4876231
31/01/2014 1,237.00p 1,240.00p 1,209.00p 1,228.00p 4994362
30/01/2014 1,240.00p 1,247.00p 1,208.00p 1,240.00p 7428944
29/01/2014 1,289.00p 1,300.36p 1,237.00p 1,244.00p 5766168
28/01/2014 1,247.00p 1,275.00p 1,239.00p 1,274.00p 5966271
27/01/2014 1,255.00p 1,256.00p 1,236.36p 1,239.00p 5341753
24/01/2014 1,315.00p 1,319.16p 1,258.00p 1,262.00p 6828195
23/01/2014 1,323.00p 1,333.00p 1,309.50p 1,310.00p 4698993
22/01/2014 1,326.00p 1,338.00p 1,305.28p 1,321.00p 4201088
21/01/2014 1,343.00p 1,349.48p 1,330.00p 1,333.00p 3510269
20/01/2014 1,370.00p 1,379.00p 1,339.00p 1,345.00p 2598857
17/01/2014 1,351.00p 1,370.00p 1,345.00p 1,364.00p 4448795
16/01/2014 1,377.00p 1,380.00p 1,340.00p 1,345.00p 3613696
15/01/2014 1,360.00p 1,381.00p 1,350.00p 1,377.00p 2759091
14/01/2014 1,356.00p 1,370.00p 1,339.64p 1,350.00p 3936337
13/01/2014 1,383.00p 1,388.56p 1,363.00p 1,370.00p 2267056
10/01/2014 1,376.00p 1,389.00p 1,370.48p 1,376.00p 4085272
09/01/2014 1,357.00p 1,370.00p 1,352.00p 1,363.00p 4354019
08/01/2014 1,350.00p 1,362.00p 1,348.00p 1,359.00p 2361798
07/01/2014 1,335.00p 1,354.00p 1,332.00p 1,349.00p 2910659
06/01/2014 1,341.00p 1,351.28p 1,331.25p 1,338.00p 2546997
03/01/2014 1,347.00p 1,347.00p 1,332.00p 1,339.00p 2028633
02/01/2014 1,350.00p 1,363.00p 1,336.00p 1,344.00p 3404325
31/12/2013 1,340.00p 1,346.00p 1,327.00p 1,340.00p 630772
30/12/2013 1,342.00p 1,347.53p 1,333.00p 1,340.00p 1250347
27/12/2013 1,342.00p 1,347.00p 1,332.00p 1,340.00p 1364867
24/12/2013 1,327.00p 1,348.00p 1,327.00p 1,334.00p 560843
23/12/2013 1,312.00p 1,327.00p 1,311.00p 1,327.00p 1582232
20/12/2013 1,313.00p 1,321.00p 1,300.00p 1,312.00p 5441219
19/12/2013 1,302.00p 1,306.00p 1,271.00p 1,306.00p 3801407
18/12/2013 1,273.00p 1,287.00p 1,270.00p 1,271.00p 3661984
17/12/2013 1,281.00p 1,283.28p 1,266.00p 1,270.00p 2998834
16/12/2013 1,266.00p 1,284.75p 1,265.32p 1,279.00p 2648707
13/12/2013 1,249.00p 1,277.00p 1,248.45p 1,269.00p 3860769
12/12/2013 1,276.00p 1,282.00p 1,249.75p 1,253.00p 4166588
11/12/2013 1,281.00p 1,288.00p 1,267.00p 1,281.00p 3792396
10/12/2013 1,272.00p 1,294.00p 1,266.00p 1,287.00p 4310567
09/12/2013 1,263.00p 1,271.00p 1,256.00p 1,266.00p 2608140
06/12/2013 1,251.00p 1,263.00p 1,244.00p 1,256.00p 2731355
05/12/2013 1,250.00p 1,267.00p 1,246.00p 1,251.00p 3005420
04/12/2013 1,258.00p 1,267.00p 1,244.00p 1,258.00p 3106804
03/12/2013 1,292.00p 1,295.37p 1,254.00p 1,256.00p 4153406
02/12/2013 1,311.00p 1,312.00p 1,287.00p 1,291.00p 3590409
29/11/2013 1,299.00p 1,318.00p 1,297.72p 1,307.00p 2931546
28/11/2013 1,292.00p 1,303.64p 1,288.84p 1,301.00p 1956261
27/11/2013 1,283.00p 1,298.00p 1,277.00p 1,294.00p 2459908
26/11/2013 1,281.00p 1,283.00p 1,274.00p 1,277.00p 2645783
25/11/2013 1,270.00p 1,283.00p 1,265.00p 1,278.00p 3494969
22/11/2013 1,276.00p 1,279.70p 1,259.61p 1,265.00p 2506658
21/11/2013 1,265.00p 1,274.83p 1,254.00p 1,272.00p 3020338
20/11/2013 1,265.00p 1,273.00p 1,252.00p 1,267.00p 3933566
19/11/2013 1,266.00p 1,274.00p 1,256.00p 1,266.00p 2849459
18/11/2013 1,264.00p 1,276.00p 1,260.00p 1,274.00p 3366938
15/11/2013 1,266.00p 1,273.00p 1,259.00p 1,264.00p 2583300
14/11/2013 1,259.00p 1,290.00p 1,243.00p 1,266.00p 4820312
13/11/2013 1,248.00p 1,255.00p 1,226.00p 1,243.00p 3810451
12/11/2013 1,252.00p 1,261.65p 1,245.00p 1,255.00p 2232260
11/11/2013 1,268.00p 1,270.65p 1,246.00p 1,255.00p 2898782
08/11/2013 1,251.00p 1,262.00p 1,236.00p 1,261.00p 2569335
07/11/2013 1,260.00p 1,265.00p 1,247.00p 1,257.00p 3978610
06/11/2013 1,279.00p 1,285.00p 1,257.00p 1,260.00p 3402552
05/11/2013 1,294.00p 1,294.00p 1,258.00p 1,270.00p 4325483
04/11/2013 1,292.00p 1,292.58p 1,280.00p 1,290.00p 1970439
01/11/2013 1,281.00p 1,288.00p 1,273.00p 1,285.00p 2488657
31/10/2013 1,277.00p 1,286.00p 1,274.00p 1,279.00p 3698684
30/10/2013 1,276.00p 1,286.00p 1,273.00p 1,280.00p 3244466

*Close Price adjusted for both dividends and splits