Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/10/2013 1,264.00p 1,278.00p 1,263.00p 1,275.00p 2140767
28/10/2013 1,276.00p 1,276.00p 1,258.00p 1,263.00p 2177700
25/10/2013 1,278.00p 1,282.00p 1,258.00p 1,270.00p 3739888
24/10/2013 1,274.00p 1,280.41p 1,269.00p 1,276.00p 2487524
23/10/2013 1,252.00p 1,273.00p 1,249.15p 1,269.00p 2991184
22/10/2013 1,244.00p 1,260.58p 1,244.00p 1,255.00p 2340859
21/10/2013 1,262.00p 1,264.00p 1,239.00p 1,247.00p 3379157
18/10/2013 1,231.00p 1,265.00p 1,214.00p 1,264.00p 7085111
17/10/2013 1,202.00p 1,214.00p 1,195.00p 1,214.00p 2904241
16/10/2013 1,191.00p 1,216.00p 1,186.00p 1,208.00p 2918191
15/10/2013 1,191.00p 1,202.00p 1,190.00p 1,195.00p 2448846
14/10/2013 1,178.00p 1,184.00p 1,168.00p 1,183.00p 1777953
11/10/2013 1,182.00p 1,185.00p 1,172.00p 1,178.00p 2958059
10/10/2013 1,142.00p 1,186.00p 1,138.00p 1,177.00p 4150241
09/10/2013 1,146.00p 1,150.00p 1,131.00p 1,138.00p 3736273
08/10/2013 1,174.00p 1,179.00p 1,150.00p 1,150.00p 4041350
07/10/2013 1,174.00p 1,178.00p 1,166.00p 1,176.00p 2510906
04/10/2013 1,179.00p 1,196.00p 1,177.00p 1,181.00p 3692058
03/10/2013 1,176.00p 1,192.00p 1,176.00p 1,181.00p 3141598
02/10/2013 1,183.00p 1,188.00p 1,166.00p 1,183.00p 4496367
01/10/2013 1,155.00p 1,186.00p 1,147.00p 1,185.00p 5301342
30/09/2013 1,145.00p 1,154.00p 1,140.00p 1,151.00p 3296405
27/09/2013 1,172.00p 1,175.85p 1,151.00p 1,158.00p 2311296
26/09/2013 1,177.00p 1,182.00p 1,167.00p 1,172.00p 3162845
25/09/2013 1,169.00p 1,186.00p 1,167.00p 1,176.00p 2406209
24/09/2013 1,177.00p 1,189.00p 1,171.00p 1,179.00p 2401155
23/09/2013 1,188.00p 1,190.31p 1,169.83p 1,178.00p 1995216
20/09/2013 1,195.00p 1,203.00p 1,181.00p 1,185.00p 4587702
19/09/2013 1,198.00p 1,220.00p 1,187.00p 1,202.00p 6211989
18/09/2013 1,178.00p 1,184.00p 1,162.00p 1,172.00p 2464971
17/09/2013 1,191.00p 1,199.00p 1,173.00p 1,173.00p 4848208
16/09/2013 1,182.00p 1,198.00p 1,179.00p 1,189.00p 3813857
13/09/2013 1,156.00p 1,170.00p 1,151.00p 1,167.00p 2352155
12/09/2013 1,165.00p 1,174.00p 1,154.00p 1,160.00p 3582809
11/09/2013 1,177.00p 1,178.00p 1,154.00p 1,163.00p 3374722
10/09/2013 1,145.00p 1,178.00p 1,137.00p 1,171.00p 4644909
09/09/2013 1,124.00p 1,141.00p 1,118.00p 1,137.00p 3905511
06/09/2013 1,113.00p 1,127.00p 1,107.83p 1,121.00p 3286265
05/09/2013 1,109.00p 1,130.00p 1,107.00p 1,124.00p 3773956
04/09/2013 1,105.00p 1,110.00p 1,085.00p 1,104.00p 4009397
03/09/2013 1,124.00p 1,124.00p 1,091.85p 1,102.00p 4027052
02/09/2013 1,089.00p 1,121.00p 1,078.00p 1,116.00p 3959774
30/08/2013 1,107.00p 1,109.00p 1,078.00p 1,078.00p 3623018
29/08/2013 1,098.00p 1,107.00p 1,092.00p 1,103.00p 3408599
28/08/2013 1,106.00p 1,114.00p 1,087.00p 1,094.00p 7835611
27/08/2013 1,141.00p 1,147.00p 1,112.00p 1,114.00p 4375512
23/08/2013 1,124.00p 1,150.00p 1,121.00p 1,142.00p 4669566
22/08/2013 1,121.00p 1,142.00p 1,115.00p 1,121.00p 5052313
21/08/2013 1,139.00p 1,148.00p 1,124.00p 1,125.00p 5813820
20/08/2013 1,181.00p 1,186.00p 1,134.00p 1,148.00p 7078115
19/08/2013 1,196.00p 1,205.00p 1,181.00p 1,186.00p 2718078
16/08/2013 1,187.00p 1,207.00p 1,187.00p 1,199.00p 4899152
15/08/2013 1,219.00p 1,221.00p 1,178.00p 1,190.00p 4415392
14/08/2013 1,212.00p 1,229.00p 1,206.00p 1,219.00p 5622336
13/08/2013 1,270.00p 1,270.00p 1,205.00p 1,215.00p 4182656
12/08/2013 1,186.00p 1,240.00p 1,177.00p 1,232.00p 6623589
09/08/2013 1,188.00p 1,190.00p 1,172.00p 1,184.00p 3456827
08/08/2013 1,194.00p 1,197.00p 1,180.00p 1,188.00p 3377614
07/08/2013 1,190.00p 1,207.00p 1,183.00p 1,190.00p 2894092
06/08/2013 1,185.00p 1,208.00p 1,183.00p 1,193.00p 3157879
05/08/2013 1,195.00p 1,210.00p 1,181.00p 1,190.00p 2223404
02/08/2013 1,193.00p 1,205.00p 1,178.00p 1,191.00p 2953496
01/08/2013 1,171.00p 1,191.00p 1,164.00p 1,187.00p 2667698
31/07/2013 1,167.00p 1,176.90p 1,162.00p 1,167.00p 3141078
30/07/2013 1,160.00p 1,183.00p 1,159.00p 1,168.00p 3654464
29/07/2013 1,147.00p 1,161.00p 1,145.00p 1,149.00p 2049011
26/07/2013 1,175.00p 1,175.00p 1,138.00p 1,144.00p 3404905
25/07/2013 1,165.00p 1,170.00p 1,149.00p 1,170.00p 3194032
24/07/2013 1,157.00p 1,176.00p 1,153.00p 1,168.00p 3463273
23/07/2013 1,164.00p 1,164.00p 1,146.00p 1,153.00p 3403761
22/07/2013 1,162.00p 1,163.00p 1,149.00p 1,158.00p 2194878
19/07/2013 1,145.00p 1,159.00p 1,144.00p 1,158.00p 4435716
18/07/2013 1,131.00p 1,156.00p 1,126.00p 1,151.00p 2905464
17/07/2013 1,132.00p 1,143.00p 1,115.00p 1,134.00p 3141387
16/07/2013 1,130.00p 1,181.00p 1,118.90p 1,131.00p 6817689
15/07/2013 1,125.00p 1,134.00p 1,118.00p 1,125.00p 2659945
12/07/2013 1,130.00p 1,133.00p 1,110.00p 1,118.00p 3297599
11/07/2013 1,127.00p 1,129.00p 1,104.00p 1,110.00p 3945671
10/07/2013 1,109.00p 1,120.00p 1,100.00p 1,114.00p 3706018
09/07/2013 1,129.00p 1,130.00p 1,111.00p 1,118.00p 3961170
08/07/2013 1,107.00p 1,129.00p 1,101.00p 1,116.00p 2944298
05/07/2013 1,128.00p 1,139.00p 1,101.00p 1,101.00p 5012426
04/07/2013 1,100.00p 1,129.00p 1,094.00p 1,123.00p 4675819
03/07/2013 1,080.00p 1,090.00p 1,068.00p 1,089.00p 3059342
02/07/2013 1,102.00p 1,102.00p 1,085.00p 1,100.00p 3089435
01/07/2013 1,079.00p 1,103.00p 1,071.00p 1,100.00p 3365089
28/06/2013 1,092.00p 1,102.00p 1,073.00p 1,075.00p 5679051
27/06/2013 1,064.00p 1,094.20p 1,051.00p 1,088.00p 5294356
26/06/2013 1,033.00p 1,070.00p 1,020.00p 1,059.00p 6625024
25/06/2013 1,028.00p 1,044.00p 1,017.00p 1,031.00p 6145114
24/06/2013 1,040.00p 1,049.28p 1,011.00p 1,018.00p 5985832
21/06/2013 1,039.00p 1,064.00p 1,036.74p 1,040.00p 9821806
20/06/2013 1,045.00p 1,068.00p 1,024.00p 1,038.00p 8002959
19/06/2013 1,086.00p 1,091.00p 1,066.00p 1,068.00p 5063950
18/06/2013 1,076.00p 1,102.00p 1,071.00p 1,087.00p 5383866
17/06/2013 1,075.00p 1,085.00p 1,070.00p 1,075.00p 4133447
14/06/2013 1,081.00p 1,083.00p 1,059.00p 1,070.00p 4680140
13/06/2013 1,034.00p 1,074.00p 1,025.00p 1,073.00p 6434518
12/06/2013 1,056.00p 1,071.00p 1,052.00p 1,057.00p 4888507
11/06/2013 1,090.00p 1,096.00p 1,042.62p 1,055.00p 10504371
10/06/2013 1,118.00p 1,124.00p 1,092.00p 1,096.00p 4910669
07/06/2013 1,067.00p 1,119.00p 1,055.38p 1,118.00p 8237242
06/06/2013 1,075.00p 1,082.50p 1,058.35p 1,060.00p 4351772
05/06/2013 1,102.00p 1,112.00p 1,077.00p 1,077.00p 5036080
04/06/2013 1,111.00p 1,116.00p 1,103.00p 1,112.00p 3695655
03/06/2013 1,109.00p 1,117.00p 1,090.00p 1,103.00p 4965299
31/05/2013 1,153.00p 1,153.00p 1,116.68p 1,117.00p 6803282
30/05/2013 1,136.00p 1,155.00p 1,135.00p 1,152.00p 2584625
29/05/2013 1,155.00p 1,161.00p 1,133.92p 1,138.00p 3767541
28/05/2013 1,153.00p 1,167.00p 1,144.00p 1,161.00p 4688473
24/05/2013 1,162.00p 1,174.00p 1,142.00p 1,144.00p 4037874
23/05/2013 1,173.00p 1,188.00p 1,146.00p 1,158.00p 6055704
22/05/2013 1,210.00p 1,210.00p 1,187.00p 1,203.00p 4639618
21/05/2013 1,180.00p 1,201.00p 1,172.00p 1,201.00p 3565632
20/05/2013 1,197.00p 1,202.28p 1,168.00p 1,180.00p 2525497
17/05/2013 1,179.00p 1,196.00p 1,169.00p 1,193.00p 3181975
16/05/2013 1,183.00p 1,190.00p 1,173.12p 1,183.00p 2249404
15/05/2013 1,166.00p 1,194.00p 1,165.00p 1,181.00p 2757237
14/05/2013 1,160.00p 1,180.00p 1,143.00p 1,163.00p 3217518
13/05/2013 1,168.00p 1,177.00p 1,160.00p 1,162.00p 3032261
10/05/2013 1,176.00p 1,185.00p 1,166.00p 1,170.00p 3890278
09/05/2013 1,167.00p 1,185.00p 1,161.00p 1,177.00p 3059112
08/05/2013 1,149.00p 1,173.00p 1,146.00p 1,166.00p 3281116
07/05/2013 1,163.00p 1,179.00p 1,118.00p 1,145.00p 6441351
03/05/2013 1,121.00p 1,173.00p 1,113.54p 1,155.00p 7910286
02/05/2013 1,101.00p 1,121.00p 1,091.00p 1,118.00p 3484660
01/05/2013 1,110.00p 1,113.00p 1,096.00p 1,107.00p 1621065
30/04/2013 1,110.00p 1,117.71p 1,104.00p 1,105.00p 3391570
29/04/2013 1,124.00p 1,131.00p 1,099.00p 1,109.00p 3279082
26/04/2013 1,090.00p 1,120.00p 1,086.08p 1,120.00p 3909635
25/04/2013 1,094.00p 1,107.00p 1,072.00p 1,091.00p 3536971
24/04/2013 1,093.00p 1,098.00p 1,080.00p 1,097.00p 3944579
23/04/2013 1,033.00p 1,102.00p 1,031.00p 1,096.00p 6022054
22/04/2013 1,048.00p 1,058.00p 1,028.00p 1,032.00p 2579371
19/04/2013 1,037.00p 1,040.00p 1,021.00p 1,036.00p 3725744
18/04/2013 1,026.00p 1,040.00p 1,018.00p 1,034.00p 4156525
17/04/2013 1,062.00p 1,064.00p 1,016.00p 1,019.00p 5299633
16/04/2013 1,054.00p 1,062.00p 1,027.00p 1,053.00p 4022172
15/04/2013 1,062.00p 1,073.00p 1,052.65p 1,062.00p 1951267
12/04/2013 1,075.00p 1,075.00p 1,056.00p 1,063.00p 2379501
11/04/2013 1,070.00p 1,085.00p 1,060.00p 1,081.00p 3428903
10/04/2013 1,030.00p 1,073.00p 1,029.00p 1,066.00p 4335177
09/04/2013 1,030.00p 1,039.00p 1,025.00p 1,029.00p 3071116
08/04/2013 1,031.00p 1,040.28p 1,023.00p 1,029.00p 3193994
05/04/2013 1,058.00p 1,060.01p 1,016.22p 1,032.00p 5071024
04/04/2013 1,080.00p 1,083.00p 1,052.00p 1,055.00p 3380214
03/04/2013 1,084.00p 1,090.00p 1,058.49p 1,077.00p 4110839
02/04/2013 1,044.00p 1,085.00p 1,044.00p 1,083.00p 4603112
28/03/2013 1,056.00p 1,075.00p 1,051.00p 1,065.00p 6991511
27/03/2013 1,081.00p 1,095.79p 1,047.00p 1,051.00p 7236136
26/03/2013 1,077.00p 1,107.00p 1,072.61p 1,098.00p 4355411
25/03/2013 1,102.00p 1,112.90p 1,073.00p 1,074.00p 4668714
22/03/2013 1,074.00p 1,102.00p 1,062.00p 1,101.00p 5434399
21/03/2013 1,110.00p 1,111.00p 1,079.00p 1,080.00p 5164907
20/03/2013 1,118.00p 1,125.00p 1,101.00p 1,109.00p 4228325
19/03/2013 1,114.00p 1,116.84p 1,097.00p 1,110.00p 5495408
18/03/2013 1,130.00p 1,139.00p 1,105.00p 1,115.00p 5988185
15/03/2013 1,155.00p 1,165.45p 1,149.09p 1,154.00p 8720276
14/03/2013 1,145.00p 1,180.49p 1,125.00p 1,155.00p 9806814
13/03/2013 1,011.00p 1,125.00p 1,011.00p 1,125.00p 11368755
12/03/2013 1,023.00p 1,034.00p 1,022.00p 1,029.00p 3237310
11/03/2013 1,015.00p 1,028.08p 1,012.00p 1,027.00p 3904420
08/03/2013 1,022.00p 1,024.00p 1,009.00p 1,016.00p 2956028
07/03/2013 1,007.00p 1,019.00p 1,007.00p 1,015.00p 3531077
06/03/2013 1,015.00p 1,020.17p 1,004.00p 1,007.00p 3220871
05/03/2013 996.00p 1,015.00p 989.50p 1,015.00p 3040880
04/03/2013 967.00p 991.00p 967.00p 988.50p 2594388
01/03/2013 984.50p 991.00p 971.00p 986.50p 3292623
28/02/2013 978.50p 985.50p 972.95p 981.50p 4649692
27/02/2013 948.50p 976.00p 942.50p 973.00p 4125196
26/02/2013 943.50p 964.50p 932.50p 942.50p 3390588
25/02/2013 969.00p 976.00p 957.00p 964.50p 2783745
22/02/2013 967.00p 974.00p 960.50p 965.00p 2742962
21/02/2013 969.00p 977.00p 951.00p 964.50p 3676216
20/02/2013 966.50p 989.05p 963.50p 977.00p 5064717
19/02/2013 948.50p 970.00p 948.00p 969.50p 3508822
18/02/2013 946.50p 952.10p 940.00p 952.00p 2597957
15/02/2013 944.50p 950.02p 942.00p 945.00p 2499357
14/02/2013 945.00p 952.00p 940.31p 945.50p 5557883
13/02/2013 943.00p 950.50p 937.00p 944.50p 2151381
12/02/2013 935.50p 944.50p 929.50p 944.50p 2318780
11/02/2013 929.00p 943.50p 929.00p 939.00p 2860597
08/02/2013 920.00p 931.44p 915.50p 930.50p 3755931
07/02/2013 931.00p 934.00p 915.00p 916.00p 4117294
06/02/2013 937.00p 942.00p 929.46p 933.00p 2597048
05/02/2013 933.50p 946.00p 933.50p 934.50p 3992278
04/02/2013 966.00p 966.00p 934.50p 934.50p 5335138
01/02/2013 958.50p 970.87p 956.50p 965.00p 4621993
31/01/2013 970.50p 975.00p 954.50p 958.00p 4992115
30/01/2013 957.50p 977.00p 955.50p 973.00p 5300602
29/01/2013 952.50p 960.00p 948.00p 955.50p 3143646
28/01/2013 951.00p 960.50p 947.50p 954.50p 3335724
25/01/2013 935.50p 947.50p 935.50p 947.50p 4353781
24/01/2013 920.00p 940.00p 918.50p 938.00p 2840009
23/01/2013 923.00p 924.50p 917.50p 922.00p 3734812
22/01/2013 929.50p 933.50p 922.00p 922.50p 3106003
21/01/2013 933.00p 936.96p 925.00p 933.00p 1743209
18/01/2013 936.00p 936.00p 923.50p 931.00p 4372172
17/01/2013 928.00p 935.00p 919.50p 932.50p 3826173
16/01/2013 927.50p 932.00p 919.56p 927.00p 3772439

*Close Price adjusted for both dividends and splits