Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
15/01/2013 924.50p 930.50p 919.50p 927.00p 4082775
14/01/2013 924.00p 928.50p 921.13p 926.00p 3071150
11/01/2013 921.50p 929.06p 918.00p 921.50p 4543068
10/01/2013 917.00p 923.00p 912.50p 916.50p 4601084
09/01/2013 908.00p 920.50p 903.58p 918.00p 3087493
08/01/2013 907.50p 915.50p 904.50p 907.00p 2561807
07/01/2013 916.50p 921.00p 910.22p 911.00p 2565700
04/01/2013 904.50p 918.66p 904.00p 918.00p 3164610
03/01/2013 903.50p 909.00p 899.25p 907.00p 2827463
02/01/2013 881.50p 907.50p 880.50p 901.50p 5897647
31/12/2012 859.50p 869.67p 856.99p 865.50p 1139186
28/12/2012 878.00p 878.50p 859.37p 865.00p 2075046
27/12/2012 866.50p 879.50p 861.44p 877.00p 2353622
24/12/2012 874.50p 883.50p 867.00p 875.00p 770612
21/12/2012 893.00p 894.00p 871.00p 872.00p 7620631
20/12/2012 888.00p 898.00p 887.00p 895.50p 4686283
19/12/2012 880.00p 892.50p 877.00p 890.00p 5450671
18/12/2012 882.50p 884.50p 870.50p 877.00p 5194465
17/12/2012 884.50p 884.50p 874.00p 880.00p 3729461
14/12/2012 898.00p 898.00p 875.50p 881.00p 7675541
13/12/2012 905.50p 906.00p 896.00p 898.50p 6858214
12/12/2012 908.00p 915.00p 903.00p 904.50p 3297630
11/12/2012 913.00p 916.50p 907.00p 907.00p 2617387
10/12/2012 905.00p 911.50p 899.00p 911.50p 3252393
07/12/2012 909.50p 909.50p 900.50p 908.00p 2754928
06/12/2012 903.50p 910.00p 899.50p 908.00p 4232977
05/12/2012 905.00p 905.50p 895.00p 899.00p 4867791
04/12/2012 899.00p 906.00p 896.55p 901.00p 2819491
03/12/2012 904.50p 909.00p 897.50p 897.50p 5678879
30/11/2012 898.50p 913.50p 894.05p 905.00p 5605478
29/11/2012 895.00p 904.00p 888.00p 901.50p 3667319
28/11/2012 877.50p 889.50p 874.00p 888.00p 3166644
27/11/2012 888.50p 892.50p 882.00p 882.50p 3233521
26/11/2012 885.00p 889.00p 880.50p 882.50p 3120219
23/11/2012 886.00p 891.00p 880.00p 889.00p 1681030
22/11/2012 882.00p 885.55p 878.00p 882.50p 2105484
21/11/2012 884.50p 894.30p 880.00p 880.00p 4441743
20/11/2012 865.00p 891.00p 865.00p 889.00p 5102978
19/11/2012 849.00p 873.00p 845.00p 870.50p 3936362
16/11/2012 849.50p 854.00p 839.50p 839.50p 4537131
15/11/2012 864.00p 864.50p 852.00p 852.00p 3715176
14/11/2012 861.00p 877.50p 849.00p 871.00p 6579547
13/11/2012 846.50p 865.50p 841.50p 865.50p 4552200
12/11/2012 847.50p 853.00p 842.50p 849.00p 2802546
09/11/2012 853.00p 854.50p 832.00p 846.50p 2893914
08/11/2012 853.00p 860.50p 848.86p 853.00p 2282088
07/11/2012 873.00p 875.50p 849.00p 850.50p 3299235
06/11/2012 858.00p 870.00p 857.00p 868.50p 2849656
05/11/2012 850.50p 858.50p 849.00p 856.00p 2547573
02/11/2012 853.00p 866.00p 852.00p 858.50p 2963547
01/11/2012 851.00p 853.26p 847.50p 853.00p 5926802
31/10/2012 847.00p 859.50p 846.50p 848.50p 4052751
30/10/2012 834.00p 849.00p 834.00p 848.00p 1821503
29/10/2012 831.50p 840.50p 822.50p 834.50p 3610751
26/10/2012 848.50p 851.00p 830.75p 837.00p 4871613
25/10/2012 842.00p 859.00p 841.50p 853.00p 2957383
24/10/2012 846.00p 847.50p 833.50p 842.50p 3019840
23/10/2012 858.00p 862.00p 842.50p 843.50p 3401016
22/10/2012 857.50p 873.50p 854.00p 858.50p 3612945
19/10/2012 862.00p 868.00p 858.00p 861.00p 3832521
18/10/2012 864.50p 867.50p 858.00p 863.00p 2934814
17/10/2012 868.50p 870.55p 857.50p 862.00p 3852546
16/10/2012 852.00p 872.00p 850.50p 870.00p 4122220
15/10/2012 847.00p 855.50p 841.50p 846.50p 3678183
12/10/2012 844.50p 853.50p 841.50p 848.50p 5686750
11/10/2012 823.50p 849.50p 823.50p 844.50p 3407320
10/10/2012 835.50p 838.00p 826.50p 828.00p 3009074
09/10/2012 841.50p 842.00p 834.50p 837.50p 2463005
08/10/2012 842.00p 843.50p 836.50p 840.00p 2150123
05/10/2012 835.00p 851.00p 828.00p 851.00p 4814042
04/10/2012 828.50p 838.00p 824.50p 834.50p 5572645
03/10/2012 818.50p 824.50p 811.50p 824.00p 2865987
02/10/2012 813.50p 825.50p 809.00p 820.00p 2761043
01/10/2012 801.50p 822.50p 801.50p 820.50p 3320756
28/09/2012 812.00p 815.00p 801.50p 801.50p 4135822
27/09/2012 812.50p 813.50p 803.00p 807.00p 3316205
26/09/2012 816.00p 817.00p 798.50p 808.50p 5984935
25/09/2012 823.50p 828.50p 815.50p 825.00p 2658978
24/09/2012 818.50p 823.00p 812.50p 823.00p 2329132
21/09/2012 826.00p 830.50p 818.50p 826.00p 7583926
20/09/2012 816.00p 821.50p 811.00p 821.50p 3763098
19/09/2012 823.00p 826.00p 814.00p 822.00p 4853256
18/09/2012 836.00p 837.00p 814.00p 821.50p 6165036
17/09/2012 850.50p 854.03p 836.50p 841.00p 4589391
14/09/2012 848.50p 856.00p 818.50p 854.00p 6045355
13/09/2012 826.00p 837.03p 824.00p 834.00p 4049825
12/09/2012 818.50p 833.00p 812.00p 822.50p 4852847
11/09/2012 812.50p 817.50p 808.00p 816.00p 2777761
10/09/2012 816.50p 819.14p 811.00p 813.50p 2155496
07/09/2012 813.00p 828.00p 810.22p 817.00p 5675450
06/09/2012 787.50p 815.00p 777.00p 813.50p 8847870
05/09/2012 771.50p 785.50p 770.50p 783.50p 4138473
04/09/2012 784.00p 785.50p 768.00p 770.00p 3180452
03/09/2012 785.00p 791.18p 782.02p 786.00p 1828405
31/08/2012 782.00p 791.00p 778.50p 787.00p 5072940
30/08/2012 779.50p 787.00p 773.50p 784.00p 3282946
29/08/2012 785.00p 788.00p 775.00p 783.50p 2899294
28/08/2012 789.50p 792.53p 782.00p 784.50p 2460349
24/08/2012 787.00p 792.00p 781.50p 787.00p 3983595
23/08/2012 801.50p 806.40p 786.00p 786.00p 3471780
22/08/2012 803.00p 808.40p 787.00p 790.50p 4099138
21/08/2012 814.00p 820.00p 811.00p 813.50p 3475214
20/08/2012 820.00p 825.00p 807.50p 808.00p 3657872
17/08/2012 818.50p 824.00p 812.02p 818.00p 3640897
16/08/2012 823.00p 823.44p 801.58p 813.00p 4974918
15/08/2012 826.00p 826.00p 814.50p 823.00p 2978786
14/08/2012 811.00p 824.65p 809.00p 824.00p 3644025
13/08/2012 809.50p 817.50p 799.90p 805.00p 2984483
10/08/2012 808.00p 819.50p 787.50p 810.00p 4833367
09/08/2012 807.00p 811.30p 798.50p 804.00p 3411732
08/08/2012 788.00p 806.50p 784.63p 804.50p 3928103
07/08/2012 790.00p 797.50p 788.50p 792.50p 5370001
06/08/2012 791.00p 803.50p 786.00p 788.50p 4351293
03/08/2012 749.00p 793.00p 748.50p 791.50p 5364918
02/08/2012 774.00p 778.00p 742.00p 746.00p 6498155
01/08/2012 765.00p 778.00p 762.00p 773.50p 2757749
31/07/2012 780.00p 780.50p 763.00p 763.00p 4075272
30/07/2012 771.50p 778.00p 766.00p 778.00p 3611023
27/07/2012 753.00p 769.00p 745.50p 769.00p 3930123
26/07/2012 735.00p 750.75p 727.00p 747.50p 3885397
25/07/2012 732.00p 742.00p 727.50p 734.00p 3408652
24/07/2012 737.50p 743.00p 725.50p 733.00p 4643001
23/07/2012 749.50p 752.00p 730.00p 732.50p 5379236
20/07/2012 767.00p 775.00p 758.50p 760.00p 6102833
19/07/2012 768.00p 772.50p 761.00p 770.00p 2556549
18/07/2012 755.50p 766.00p 751.00p 764.00p 2660004
17/07/2012 765.00p 765.00p 750.00p 753.00p 2589270
16/07/2012 757.00p 763.00p 753.00p 762.00p 2264124
13/07/2012 743.00p 757.00p 739.60p 756.00p 3986265
12/07/2012 743.50p 751.00p 734.50p 739.00p 3726544
11/07/2012 752.50p 752.50p 744.00p 747.00p 3816947
10/07/2012 733.50p 755.50p 732.00p 753.50p 5409425
09/07/2012 733.50p 736.00p 720.50p 729.50p 2792190
06/07/2012 742.00p 743.50p 728.50p 730.00p 3355594
05/07/2012 742.50p 749.50p 733.50p 742.00p 4692574
04/07/2012 750.00p 757.00p 737.00p 741.00p 3466135
03/07/2012 752.50p 761.00p 750.00p 751.50p 3220343
02/07/2012 744.50p 756.17p 738.00p 751.50p 3524628
29/06/2012 748.50p 748.50p 728.00p 738.00p 5688978
28/06/2012 727.00p 727.00p 712.00p 723.00p 3204243
27/06/2012 718.00p 724.50p 712.98p 723.00p 2055154
26/06/2012 712.00p 717.00p 708.00p 712.00p 3364452
25/06/2012 725.50p 729.50p 710.00p 712.00p 3454642
22/06/2012 737.00p 739.00p 727.00p 728.50p 2740279
21/06/2012 740.50p 752.50p 737.00p 744.50p 4634376
20/06/2012 735.00p 745.00p 731.50p 742.50p 3682169
19/06/2012 706.50p 731.50p 706.00p 731.00p 4326179
18/06/2012 724.00p 725.00p 702.50p 705.00p 3317570
15/06/2012 715.50p 717.00p 708.57p 709.00p 12011157
14/06/2012 700.00p 713.00p 691.50p 710.00p 5009940
13/06/2012 705.50p 713.00p 696.50p 704.00p 4847736
12/06/2012 697.50p 702.50p 691.00p 701.50p 3528161
11/06/2012 714.50p 719.02p 695.48p 700.00p 5163475
08/06/2012 690.50p 698.50p 683.00p 696.50p 3620034
07/06/2012 687.00p 708.00p 680.50p 696.50p 6038796
06/06/2012 679.50p 683.50p 672.50p 683.50p 10885250
01/06/2012 680.50p 682.00p 654.50p 660.00p 5507150
31/05/2012 675.00p 685.50p 666.50p 678.00p 6889040
30/05/2012 686.00p 686.50p 669.00p 673.00p 6045203
29/05/2012 688.50p 694.00p 680.60p 693.50p 4702635
28/05/2012 687.00p 694.50p 680.50p 684.00p 2238660
25/05/2012 688.00p 692.50p 675.50p 683.50p 3567125
24/05/2012 672.50p 689.50p 667.00p 686.00p 7956963
23/05/2012 681.00p 685.00p 663.00p 663.50p 4822581
22/05/2012 678.00p 694.30p 671.00p 692.00p 4116312
21/05/2012 662.50p 673.95p 661.00p 670.00p 2727862
18/05/2012 675.00p 679.90p 662.50p 665.50p 6766087
17/05/2012 700.00p 704.00p 678.50p 686.00p 4683666
16/05/2012 699.00p 708.00p 693.50p 700.50p 5685453
15/05/2012 717.00p 718.00p 705.00p 710.00p 4105824
14/05/2012 722.00p 722.00p 707.00p 715.50p 5237258
11/05/2012 720.50p 728.00p 710.50p 726.00p 3362829
10/05/2012 714.00p 724.05p 702.70p 722.00p 4530885
09/05/2012 716.00p 719.00p 694.00p 710.00p 9000167
08/05/2012 717.00p 734.00p 707.00p 710.50p 6137316
04/05/2012 744.00p 748.00p 726.00p 727.00p 4383292
03/05/2012 760.00p 763.50p 746.00p 747.50p 4005124
02/05/2012 760.50p 762.50p 749.50p 757.00p 3494488
01/05/2012 758.50p 769.00p 750.50p 758.50p 1334622
30/04/2012 762.50p 763.00p 749.00p 754.50p 4261569
27/04/2012 741.50p 765.50p 735.50p 760.00p 4681311
26/04/2012 756.00p 757.00p 735.00p 746.50p 3917542
25/04/2012 740.00p 754.50p 740.00p 752.50p 4323482
24/04/2012 732.00p 756.00p 730.00p 737.50p 4564210
23/04/2012 757.00p 761.00p 723.00p 725.50p 6030772
20/04/2012 757.00p 766.50p 753.86p 762.50p 4442076
19/04/2012 747.00p 764.50p 747.00p 755.50p 7442823
18/04/2012 743.50p 749.50p 740.00p 741.50p 3665273
17/04/2012 721.00p 746.50p 721.00p 743.00p 3599587
16/04/2012 723.50p 729.50p 715.02p 722.00p 3753832
13/04/2012 739.50p 742.50p 726.50p 726.50p 4181830
12/04/2012 721.50p 741.50p 719.00p 738.00p 5488910
11/04/2012 717.00p 728.00p 716.00p 725.00p 5886015
10/04/2012 723.50p 734.50p 718.00p 718.00p 4920082
05/04/2012 738.50p 742.00p 725.50p 736.00p 4532296
04/04/2012 752.00p 754.00p 733.50p 740.00p 6719051
03/04/2012 763.50p 764.00p 753.00p 754.00p 4928898
02/04/2012 750.50p 767.00p 739.00p 764.00p 5321062
30/03/2012 750.00p 768.24p 744.00p 747.50p 9154054
29/03/2012 762.50p 775.24p 745.50p 750.00p 7538066

*Close Price adjusted for both dividends and splits