Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/03/2012 778.50p 790.74p 765.50p 768.50p 6046410
27/03/2012 800.00p 801.50p 792.50p 797.50p 4467799
26/03/2012 789.00p 802.00p 784.50p 795.00p 4764799
23/03/2012 778.00p 785.00p 768.50p 783.00p 3604906
22/03/2012 779.00p 780.00p 767.50p 776.00p 4354619
21/03/2012 778.50p 787.50p 775.00p 779.00p 5221430
20/03/2012 785.50p 790.00p 771.50p 775.00p 5699789
19/03/2012 792.00p 796.16p 779.48p 792.00p 3219283
16/03/2012 779.50p 797.00p 777.00p 791.50p 6616670
15/03/2012 782.50p 785.00p 775.50p 780.00p 5413196
14/03/2012 771.00p 798.50p 769.00p 785.00p 10911589
13/03/2012 727.50p 766.50p 727.50p 763.00p 7550560
12/03/2012 723.00p 734.82p 717.00p 728.00p 5189971
09/03/2012 710.50p 725.00p 707.15p 720.50p 3743376
08/03/2012 706.50p 717.50p 705.50p 710.00p 4249758
07/03/2012 700.00p 706.50p 698.00p 702.50p 4090855
06/03/2012 715.00p 716.60p 692.50p 700.00p 11031627
05/03/2012 722.50p 724.00p 716.50p 720.00p 3504802
02/03/2012 725.50p 732.50p 723.50p 727.50p 3584366
01/03/2012 712.50p 726.96p 707.69p 724.00p 2942692
29/02/2012 725.00p 728.50p 712.24p 712.50p 4688300
28/02/2012 722.00p 728.96p 716.00p 723.50p 3309344
27/02/2012 719.50p 722.00p 706.00p 719.50p 4327488
24/02/2012 727.00p 736.00p 718.50p 722.00p 4162169
23/02/2012 708.50p 726.00p 707.00p 723.00p 4540999
22/02/2012 718.00p 721.00p 711.00p 711.50p 3567253
21/02/2012 724.00p 726.00p 712.50p 715.50p 3636006
20/02/2012 725.00p 731.00p 722.63p 724.00p 2257872
17/02/2012 724.00p 729.50p 718.50p 721.00p 3956674
16/02/2012 713.00p 721.00p 708.00p 718.00p 3494643
15/02/2012 725.00p 727.50p 715.00p 719.50p 3734026
14/02/2012 715.50p 722.00p 708.50p 718.00p 3491441
13/02/2012 720.50p 724.35p 713.50p 716.50p 2939101
10/02/2012 722.00p 724.00p 709.00p 714.00p 3815082
09/02/2012 731.50p 735.00p 724.50p 725.50p 3196095
08/02/2012 730.50p 739.00p 726.50p 728.00p 3142040
07/02/2012 728.00p 732.00p 721.00p 728.50p 2536590
06/02/2012 730.50p 731.50p 724.00p 727.50p 2964989
03/02/2012 719.00p 733.00p 716.81p 732.00p 3586827
02/02/2012 720.50p 723.00p 714.50p 719.00p 4010339
01/02/2012 704.00p 719.50p 701.00p 719.00p 6326229
31/01/2012 703.50p 710.00p 696.50p 700.50p 6407350
30/01/2012 707.00p 711.00p 691.00p 695.50p 3752005
27/01/2012 716.00p 720.50p 710.00p 715.50p 4841731
26/01/2012 708.50p 722.50p 703.50p 717.50p 4628036
25/01/2012 708.50p 711.00p 696.62p 704.50p 4895171
24/01/2012 716.00p 716.00p 699.50p 705.50p 5257997
23/01/2012 695.00p 718.22p 693.50p 716.50p 6069176
20/01/2012 701.50p 703.00p 690.00p 694.00p 6499811
19/01/2012 688.50p 702.50p 687.00p 700.00p 6468421
18/01/2012 678.00p 692.50p 673.50p 682.50p 6034495
17/01/2012 679.50p 680.00p 669.00p 678.50p 4837168
16/01/2012 657.00p 673.00p 656.00p 670.00p 2359685
13/01/2012 674.50p 674.50p 652.00p 662.50p 4335722
12/01/2012 662.00p 673.34p 661.00p 667.00p 4411524
11/01/2012 652.00p 664.00p 651.00p 660.00p 3628596
10/01/2012 643.50p 658.00p 640.00p 652.00p 7127473
09/01/2012 638.00p 643.95p 632.00p 636.00p 3680146
06/01/2012 635.00p 646.00p 630.00p 637.50p 2816596
05/01/2012 652.50p 652.50p 628.50p 633.50p 4238147
04/01/2012 644.50p 650.50p 638.00p 643.50p 3918682
03/01/2012 659.00p 659.50p 635.50p 645.00p 4639220
30/12/2011 634.00p 638.50p 625.00p 638.50p 1377674
29/12/2011 625.50p 630.50p 619.50p 630.50p 1254414
28/12/2011 626.00p 634.50p 614.20p 623.50p 2613342
23/12/2011 623.00p 625.00p 616.63p 624.50p 770726
22/12/2011 615.00p 619.50p 610.50p 617.00p 2993546
21/12/2011 629.50p 634.50p 608.50p 613.00p 4200891
20/12/2011 604.50p 623.50p 600.50p 620.50p 2930925
19/12/2011 602.50p 617.00p 601.50p 608.00p 2767844
16/12/2011 618.00p 622.50p 609.50p 609.50p 6707676
15/12/2011 604.00p 619.00p 602.00p 614.50p 6533341
14/12/2011 615.50p 624.36p 600.50p 600.50p 6058259
13/12/2011 625.00p 628.50p 612.00p 619.00p 6179195
12/12/2011 651.50p 654.50p 623.50p 624.00p 5205663
09/12/2011 626.00p 655.00p 622.50p 654.50p 4609889
08/12/2011 650.50p 654.87p 633.00p 636.00p 5392203
07/12/2011 654.00p 654.00p 634.00p 644.00p 6761776
06/12/2011 645.50p 656.50p 640.50p 649.00p 4009136
05/12/2011 655.00p 661.50p 646.50p 649.00p 5899435
02/12/2011 637.00p 654.00p 632.50p 649.00p 5671111
01/12/2011 629.50p 632.50p 617.50p 627.50p 5997571
30/11/2011 601.50p 642.00p 596.00p 623.00p 11897937
29/11/2011 596.50p 612.50p 592.00p 610.50p 5887483
28/11/2011 573.50p 600.00p 565.00p 598.00p 6077435
25/11/2011 559.00p 569.90p 549.00p 565.50p 3863586
24/11/2011 559.00p 570.00p 551.00p 559.50p 3451639
23/11/2011 571.50p 578.00p 555.00p 555.00p 5517850
22/11/2011 574.50p 585.50p 573.50p 575.00p 5361716
21/11/2011 591.50p 594.50p 571.00p 571.00p 4967204
18/11/2011 590.00p 604.00p 588.50p 596.00p 5616744
17/11/2011 609.00p 614.00p 593.50p 597.50p 5831895
16/11/2011 627.00p 635.00p 612.00p 615.50p 5371914
15/11/2011 616.50p 632.00p 603.50p 629.50p 5987300
14/11/2011 643.50p 644.50p 618.00p 624.00p 3791697
11/11/2011 608.00p 637.00p 606.00p 636.00p 4526731
10/11/2011 595.50p 620.50p 592.00p 607.00p 6158295
09/11/2011 643.50p 647.00p 607.00p 611.00p 6074566
08/11/2011 620.50p 646.00p 619.00p 636.50p 7464230
07/11/2011 617.00p 629.50p 606.00p 618.00p 4226286
04/11/2011 633.50p 633.50p 608.50p 620.50p 4637716
03/11/2011 616.50p 649.50p 607.00p 625.50p 8803282
02/11/2011 620.00p 630.50p 602.50p 628.50p 9683969
01/11/2011 626.50p 632.00p 601.50p 614.00p 6455699
31/10/2011 657.50p 661.00p 647.50p 647.50p 5628505
28/10/2011 685.00p 687.50p 660.00p 664.00p 7272277
27/10/2011 665.00p 688.50p 657.50p 681.00p 7302429
26/10/2011 649.00p 652.00p 630.21p 639.50p 5461337
25/10/2011 652.50p 661.00p 645.00p 649.00p 6321928
24/10/2011 638.00p 659.00p 635.00p 658.50p 6019940
21/10/2011 617.00p 634.00p 609.50p 633.00p 5111053
20/10/2011 618.50p 620.50p 604.50p 608.50p 7594874
19/10/2011 628.00p 637.50p 622.00p 631.00p 6796933
18/10/2011 605.50p 620.50p 605.50p 619.00p 3876236
17/10/2011 639.50p 643.00p 616.00p 621.50p 4713882
14/10/2011 620.00p 643.50p 614.50p 632.00p 3899757
13/10/2011 634.00p 642.00p 613.00p 618.50p 4858440
12/10/2011 610.50p 641.00p 607.00p 636.50p 6497719
11/10/2011 609.00p 614.00p 599.00p 614.00p 4856161
10/10/2011 590.00p 617.50p 583.00p 610.50p 5738883
07/10/2011 589.00p 597.00p 580.00p 589.50p 5389251
06/10/2011 537.00p 590.00p 531.50p 590.00p 14137337
05/10/2011 526.00p 530.56p 504.00p 528.00p 8887004
04/10/2011 533.00p 534.18p 494.50p 509.00p 11593895
03/10/2011 542.00p 548.50p 534.00p 542.50p 4751614
30/09/2011 569.50p 572.00p 546.00p 557.50p 7337475
29/09/2011 570.50p 580.50p 567.00p 574.50p 4644906
28/09/2011 581.50p 587.11p 570.50p 573.50p 3850809
27/09/2011 583.00p 591.00p 575.00p 588.50p 6655126
26/09/2011 532.00p 571.00p 531.50p 561.00p 10409019
23/09/2011 563.00p 564.50p 523.50p 546.50p 6299564
22/09/2011 574.00p 597.00p 547.00p 555.00p 13095886
21/09/2011 598.00p 607.50p 592.82p 597.00p 3886898
20/09/2011 581.00p 603.50p 577.00p 600.00p 3583278
19/09/2011 589.00p 600.50p 581.83p 586.50p 3984975
16/09/2011 608.00p 612.50p 597.82p 605.50p 9524867
15/09/2011 593.50p 610.00p 590.00p 599.00p 8143306
14/09/2011 568.50p 594.50p 567.50p 587.00p 6486807
13/09/2011 578.50p 585.00p 560.50p 576.50p 8187238
12/09/2011 563.50p 576.00p 549.50p 568.00p 4717518
09/09/2011 587.00p 598.00p 566.59p 576.50p 13009622
08/09/2011 593.00p 602.50p 586.00p 593.00p 4406835
07/09/2011 579.50p 592.00p 571.50p 591.50p 4841698
06/09/2011 561.50p 579.40p 557.00p 565.50p 5859838
05/09/2011 581.00p 589.00p 562.00p 564.50p 6332517
02/09/2011 609.50p 610.00p 592.50p 597.00p 5742768
01/09/2011 625.50p 626.00p 608.50p 614.50p 6795349
31/08/2011 602.00p 621.50p 592.50p 620.50p 7736052
30/08/2011 590.00p 605.50p 590.00p 598.00p 10072805
26/08/2011 588.00p 591.50p 568.00p 573.00p 6612015
25/08/2011 609.50p 612.50p 581.00p 588.50p 7421594
24/08/2011 594.50p 612.00p 584.50p 605.00p 5147717
23/08/2011 589.50p 598.47p 583.50p 590.00p 6308528
22/08/2011 567.50p 593.50p 566.50p 583.50p 8413602
19/08/2011 585.00p 586.50p 561.50p 573.50p 11526267
18/08/2011 612.00p 616.85p 583.00p 590.00p 7495557
17/08/2011 625.00p 629.07p 616.00p 621.00p 6411869
16/08/2011 626.00p 636.95p 616.50p 636.50p 5357718
15/08/2011 633.00p 638.59p 619.75p 629.50p 4280619
12/08/2011 604.00p 629.95p 594.50p 629.50p 9289083
11/08/2011 586.50p 603.00p 563.00p 601.50p 11892319
10/08/2011 623.00p 626.50p 566.50p 567.00p 14798508
09/08/2011 591.00p 616.50p 568.50p 612.00p 15601787
08/08/2011 605.00p 635.50p 596.00p 597.50p 11992191
05/08/2011 611.00p 639.00p 595.00p 616.00p 15984405
04/08/2011 659.00p 665.00p 629.00p 630.00p 8217958
03/08/2011 653.00p 670.38p 646.00p 650.50p 7696121
02/08/2011 678.00p 683.77p 660.50p 663.00p 7822056
01/08/2011 701.00p 706.92p 674.50p 680.00p 8603473
29/07/2011 674.50p 694.00p 671.50p 690.00p 9662728
28/07/2011 663.00p 687.50p 661.00p 685.00p 6927318
27/07/2011 682.00p 688.50p 666.50p 674.00p 6534636
26/07/2011 690.50p 698.50p 683.50p 689.00p 4689195
25/07/2011 687.50p 700.50p 680.00p 690.00p 6414899
22/07/2011 705.00p 709.56p 686.00p 694.00p 6685523
21/07/2011 683.50p 706.50p 675.50p 698.50p 9803027
20/07/2011 669.00p 682.50p 664.00p 682.50p 6791130
19/07/2011 667.00p 671.50p 661.00p 664.50p 7618214
18/07/2011 678.00p 682.00p 662.50p 662.50p 7555574
15/07/2011 690.00p 690.50p 680.00p 683.00p 6452515
14/07/2011 699.00p 706.50p 692.00p 693.50p 4522362
13/07/2011 698.50p 707.50p 696.50p 707.00p 3913617
12/07/2011 701.50p 704.00p 684.50p 700.50p 9139152
11/07/2011 728.00p 728.50p 703.50p 710.50p 6843982
08/07/2011 734.50p 742.50p 728.50p 732.50p 6322434
07/07/2011 733.50p 740.00p 729.00p 732.50p 3349007
06/07/2011 733.50p 734.50p 726.00p 730.50p 3926271
05/07/2011 737.00p 739.50p 729.00p 734.00p 5715059
04/07/2011 734.00p 739.00p 729.35p 736.50p 1826621
01/07/2011 720.00p 737.00p 720.00p 733.50p 5373003
30/06/2011 710.00p 722.00p 707.50p 720.00p 9345557
29/06/2011 710.00p 715.00p 705.00p 708.50p 8727058
28/06/2011 694.00p 709.50p 693.10p 705.50p 8859609
27/06/2011 682.00p 690.00p 675.46p 687.50p 5458483
24/06/2011 703.00p 703.57p 681.50p 683.00p 6520505
23/06/2011 704.00p 707.00p 689.00p 692.50p 6285136
22/06/2011 715.00p 719.00p 710.00p 710.00p 3689099
21/06/2011 705.50p 715.50p 704.00p 715.00p 6421940
20/06/2011 701.50p 704.50p 695.50p 701.50p 5274867
17/06/2011 700.00p 711.00p 697.00p 708.00p 9156620

*Close Price adjusted for both dividends and splits