Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/12/2016 1,592.50p 1,596.00p 1,575.00p 1,583.00p 7352122
15/12/2016 1,569.00p 1,596.00p 1,558.50p 1,586.00p 6832056
14/12/2016 1,571.00p 1,586.50p 1,561.50p 1,568.50p 6372751
13/12/2016 1,568.50p 1,579.00p 1,557.00p 1,575.00p 4376839
12/12/2016 1,594.00p 1,598.00p 1,554.00p 1,564.50p 5741429
09/12/2016 1,624.00p 1,628.76p 1,577.00p 1,594.00p 7118677
08/12/2016 1,645.00p 1,649.00p 1,598.39p 1,627.50p 6673621
07/12/2016 1,596.00p 1,649.00p 1,568.13p 1,649.00p 6145608
06/12/2016 1,580.00p 1,591.20p 1,561.50p 1,584.50p 7919484
05/12/2016 1,545.00p 1,600.00p 1,545.00p 1,584.00p 4541242
02/12/2016 1,564.00p 1,586.18p 1,554.00p 1,561.00p 6813428
01/12/2016 1,539.00p 1,578.00p 1,539.00p 1,578.00p 8425375
30/11/2016 1,543.50p 1,560.00p 1,538.00p 1,548.50p 6130665
29/11/2016 1,539.50p 1,552.00p 1,532.50p 1,546.50p 5788979
28/11/2016 1,540.50p 1,550.50p 1,530.00p 1,543.00p 5848063
25/11/2016 1,555.50p 1,560.00p 1,544.00p 1,550.00p 2799977
24/11/2016 1,540.00p 1,561.00p 1,539.50p 1,559.50p 3446095
23/11/2016 1,540.50p 1,556.00p 1,532.50p 1,541.00p 4817118
22/11/2016 1,526.00p 1,544.00p 1,519.98p 1,542.00p 6354157
21/11/2016 1,525.50p 1,534.00p 1,505.50p 1,512.50p 5096095
18/11/2016 1,529.50p 1,555.00p 1,500.48p 1,515.00p 9672069
17/11/2016 1,509.00p 1,529.00p 1,496.00p 1,520.00p 6343951
16/11/2016 1,532.00p 1,561.50p 1,518.50p 1,520.50p 7901217
15/11/2016 1,510.50p 1,535.50p 1,488.00p 1,523.00p 8710532
14/11/2016 1,490.00p 1,530.00p 1,489.50p 1,510.00p 7265693
11/11/2016 1,527.00p 1,548.00p 1,471.00p 1,477.50p 10469252
10/11/2016 1,442.00p 1,551.00p 1,442.00p 1,531.00p 16975980
09/11/2016 1,300.00p 1,425.50p 1,290.00p 1,425.50p 11230164
08/11/2016 1,344.00p 1,362.00p 1,337.50p 1,353.00p 4848575
07/11/2016 1,337.00p 1,346.50p 1,320.50p 1,346.00p 6091267
04/11/2016 1,326.00p 1,331.00p 1,299.00p 1,304.50p 5794720
03/11/2016 1,327.00p 1,353.00p 1,319.50p 1,341.50p 5900296
02/11/2016 1,344.00p 1,356.44p 1,323.00p 1,330.00p 7688596
01/11/2016 1,339.50p 1,360.00p 1,336.00p 1,343.00p 6541772
31/10/2016 1,350.00p 1,361.50p 1,334.37p 1,334.50p 9494338
28/10/2016 1,395.00p 1,408.00p 1,364.00p 1,369.00p 6781123
27/10/2016 1,397.50p 1,403.50p 1,380.00p 1,395.50p 4399656
26/10/2016 1,394.50p 1,401.50p 1,379.90p 1,396.50p 3037003
25/10/2016 1,407.00p 1,416.50p 1,399.00p 1,402.50p 3445199
24/10/2016 1,391.50p 1,412.50p 1,391.00p 1,401.00p 3793212
21/10/2016 1,396.00p 1,403.00p 1,375.50p 1,385.00p 6548502
20/10/2016 1,383.50p 1,403.50p 1,382.34p 1,398.00p 5019705
19/10/2016 1,381.50p 1,393.00p 1,365.00p 1,385.00p 5764531
18/10/2016 1,375.00p 1,383.00p 1,370.50p 1,377.00p 3994477
17/10/2016 1,381.50p 1,396.50p 1,362.50p 1,367.50p 4352243
14/10/2016 1,399.00p 1,412.50p 1,384.00p 1,386.50p 6010491
13/10/2016 1,433.00p 1,434.50p 1,373.50p 1,382.00p 7539089
12/10/2016 1,439.50p 1,458.00p 1,434.50p 1,449.50p 5327845
11/10/2016 1,446.50p 1,450.10p 1,428.00p 1,438.00p 4838471
10/10/2016 1,444.50p 1,445.50p 1,427.50p 1,442.50p 4875632
07/10/2016 1,435.00p 1,459.00p 1,420.64p 1,439.00p 9634561
06/10/2016 1,437.50p 1,448.10p 1,429.37p 1,429.50p 7443222
05/10/2016 1,411.00p 1,440.50p 1,400.00p 1,428.00p 5758976
04/10/2016 1,399.00p 1,425.50p 1,395.00p 1,408.50p 10050715
03/10/2016 1,369.50p 1,399.00p 1,359.75p 1,395.00p 3908240
30/09/2016 1,361.00p 1,369.50p 1,338.00p 1,366.50p 7302318
29/09/2016 1,395.50p 1,400.00p 1,387.50p 1,390.50p 4193058
28/09/2016 1,365.00p 1,393.00p 1,365.00p 1,380.00p 4256815
27/09/2016 1,389.50p 1,395.00p 1,349.91p 1,360.50p 4370301
26/09/2016 1,400.00p 1,400.00p 1,362.00p 1,376.00p 4533498
23/09/2016 1,413.00p 1,413.00p 1,394.50p 1,408.00p 3647831
22/09/2016 1,405.50p 1,426.50p 1,394.00p 1,415.00p 4733072
21/09/2016 1,391.00p 1,400.00p 1,381.55p 1,394.00p 3585849
20/09/2016 1,370.00p 1,389.00p 1,367.00p 1,370.50p 3153657
19/09/2016 1,360.50p 1,376.06p 1,356.00p 1,376.00p 3415105
16/09/2016 1,363.50p 1,365.50p 1,346.00p 1,349.50p 9203772
15/09/2016 1,344.50p 1,367.50p 1,341.50p 1,364.50p 4126685
14/09/2016 1,347.00p 1,355.40p 1,338.50p 1,346.50p 4381987
13/09/2016 1,376.00p 1,376.00p 1,333.50p 1,333.50p 8249183
12/09/2016 1,375.00p 1,382.00p 1,359.00p 1,368.00p 4190425
09/09/2016 1,393.00p 1,408.57p 1,388.00p 1,400.00p 3600951
08/09/2016 1,399.00p 1,408.50p 1,377.50p 1,398.00p 7141191
07/09/2016 1,402.50p 1,410.18p 1,398.50p 1,405.00p 3768731
06/09/2016 1,400.00p 1,412.50p 1,391.00p 1,401.00p 4692800
05/09/2016 1,414.00p 1,415.00p 1,392.50p 1,402.00p 3193566
02/09/2016 1,371.50p 1,418.00p 1,356.00p 1,408.50p 6700948
01/09/2016 1,373.00p 1,389.10p 1,352.00p 1,364.50p 6685234
31/08/2016 1,363.00p 1,382.50p 1,359.00p 1,363.50p 5941636
30/08/2016 1,355.00p 1,364.00p 1,342.50p 1,358.00p 5688139
26/08/2016 1,362.50p 1,367.43p 1,348.00p 1,353.50p 4444923
25/08/2016 1,366.50p 1,366.50p 1,347.00p 1,360.50p 4388505
24/08/2016 1,391.50p 1,394.50p 1,374.73p 1,380.00p 3836968
23/08/2016 1,395.00p 1,404.50p 1,382.00p 1,397.50p 2349188
22/08/2016 1,384.50p 1,400.50p 1,374.00p 1,381.00p 2316170
19/08/2016 1,403.50p 1,403.50p 1,366.85p 1,383.00p 7255058
18/08/2016 1,407.00p 1,413.50p 1,389.50p 1,396.50p 4214080
17/08/2016 1,424.00p 1,435.00p 1,390.00p 1,397.50p 4736658
16/08/2016 1,440.00p 1,440.00p 1,415.50p 1,415.50p 6965564
15/08/2016 1,427.00p 1,445.00p 1,420.50p 1,442.50p 3600184
12/08/2016 1,420.50p 1,434.50p 1,411.50p 1,426.50p 3524542
11/08/2016 1,427.50p 1,429.00p 1,411.00p 1,423.50p 4052692
10/08/2016 1,383.00p 1,448.00p 1,362.00p 1,423.00p 6899820
09/08/2016 1,387.00p 1,409.00p 1,382.35p 1,392.00p 4594537
08/08/2016 1,382.00p 1,417.00p 1,375.50p 1,393.50p 4634861
05/08/2016 1,353.00p 1,379.00p 1,345.50p 1,377.50p 4318457
04/08/2016 1,303.00p 1,362.50p 1,303.00p 1,350.00p 7076605
03/08/2016 1,312.00p 1,320.00p 1,290.73p 1,309.00p 3789172
02/08/2016 1,319.50p 1,332.50p 1,292.00p 1,312.00p 3661820
01/08/2016 1,347.50p 1,351.50p 1,317.86p 1,327.50p 3322355
29/07/2016 1,315.00p 1,341.00p 1,305.00p 1,335.00p 5826698
28/07/2016 1,342.00p 1,346.50p 1,305.00p 1,307.50p 4969755
27/07/2016 1,334.00p 1,350.50p 1,329.00p 1,339.00p 6322075
26/07/2016 1,341.00p 1,350.00p 1,327.00p 1,330.00p 3942537
25/07/2016 1,328.50p 1,349.50p 1,328.00p 1,341.50p 3427622
22/07/2016 1,328.50p 1,339.00p 1,317.50p 1,332.00p 2492262
21/07/2016 1,350.00p 1,361.00p 1,327.00p 1,328.50p 6124781
20/07/2016 1,319.50p 1,339.00p 1,314.00p 1,336.50p 5113254
19/07/2016 1,308.00p 1,321.00p 1,299.00p 1,310.00p 5672213
18/07/2016 1,293.00p 1,316.50p 1,284.00p 1,308.00p 4510382
15/07/2016 1,290.00p 1,310.00p 1,266.00p 1,288.00p 5464037
14/07/2016 1,299.00p 1,308.00p 1,277.00p 1,302.50p 5473620
13/07/2016 1,282.50p 1,299.50p 1,109.59p 1,286.00p 8917784
12/07/2016 1,237.50p 1,296.50p 1,228.00p 1,284.00p 7857445
11/07/2016 1,235.00p 1,244.50p 1,212.00p 1,242.00p 6007610
08/07/2016 1,182.00p 1,237.00p 1,174.50p 1,220.00p 8103840
07/07/2016 1,168.00p 1,195.50p 1,168.00p 1,179.50p 5617375
06/07/2016 1,199.50p 1,212.50p 1,139.00p 1,151.50p 11117416
05/07/2016 1,245.50p 1,260.50p 1,197.00p 1,203.50p 9339558
04/07/2016 1,295.00p 1,295.00p 1,251.88p 1,260.00p 3206024
01/07/2016 1,273.00p 1,291.00p 1,239.00p 1,283.00p 6118627
30/06/2016 1,252.00p 1,264.00p 1,212.08p 1,257.00p 9500021
29/06/2016 1,221.50p 1,274.11p 1,216.00p 1,256.00p 9521550
28/06/2016 1,144.50p 1,231.00p 1,132.50p 1,190.50p 13035867
27/06/2016 1,205.50p 1,230.00p 1,096.00p 1,105.00p 17376884
24/06/2016 1,150.00p 1,282.50p 1,120.00p 1,235.00p 16541812
23/06/2016 1,339.00p 1,365.00p 1,333.00p 1,358.50p 4690019
22/06/2016 1,319.50p 1,339.50p 1,305.50p 1,322.00p 4384512
21/06/2016 1,281.00p 1,318.00p 1,270.50p 1,309.50p 5718305
20/06/2016 1,263.00p 1,294.00p 1,259.82p 1,288.00p 6191115
17/06/2016 1,207.00p 1,236.50p 1,206.00p 1,225.00p 6923606
16/06/2016 1,170.00p 1,203.00p 1,167.00p 1,196.50p 6097898
15/06/2016 1,203.50p 1,212.00p 1,188.50p 1,202.00p 5229708
14/06/2016 1,222.00p 1,229.50p 1,196.00p 1,196.50p 5706677
13/06/2016 1,223.00p 1,237.37p 1,216.50p 1,224.00p 3867699
10/06/2016 1,287.50p 1,288.79p 1,234.00p 1,242.00p 5573594
09/06/2016 1,310.50p 1,310.50p 1,286.50p 1,289.50p 4707141
08/06/2016 1,308.50p 1,316.00p 1,297.27p 1,316.00p 5481277
07/06/2016 1,346.50p 1,356.50p 1,321.00p 1,322.00p 3834347
06/06/2016 1,331.00p 1,353.50p 1,324.24p 1,345.50p 2957590
03/06/2016 1,357.50p 1,364.00p 1,311.50p 1,330.00p 4144943
02/06/2016 1,359.00p 1,376.50p 1,347.00p 1,350.00p 4289110
01/06/2016 1,372.00p 1,372.00p 1,331.00p 1,350.00p 4901925
31/05/2016 1,395.00p 1,403.00p 1,377.00p 1,380.00p 4961847
27/05/2016 1,389.50p 1,397.00p 1,381.00p 1,394.00p 2407890
26/05/2016 1,402.00p 1,406.50p 1,382.00p 1,388.00p 2992790
25/05/2016 1,397.50p 1,415.00p 1,387.00p 1,403.00p 4402838
24/05/2016 1,316.00p 1,390.50p 1,307.00p 1,386.00p 5339885
23/05/2016 1,330.00p 1,342.20p 1,316.50p 1,323.50p 3281279
20/05/2016 1,315.00p 1,335.50p 1,313.50p 1,334.00p 6454452
19/05/2016 1,307.00p 1,320.66p 1,294.50p 1,294.50p 4300440
18/05/2016 1,278.50p 1,311.50p 1,271.00p 1,309.50p 4739615
17/05/2016 1,285.00p 1,304.00p 1,279.50p 1,287.50p 3753352
16/05/2016 1,262.00p 1,278.00p 1,249.50p 1,278.00p 2855501
13/05/2016 1,270.50p 1,281.00p 1,244.50p 1,277.00p 4169601
12/05/2016 1,291.00p 1,301.00p 1,272.85p 1,275.00p 3234602
11/05/2016 1,306.00p 1,310.50p 1,295.00p 1,307.50p 2699925
10/05/2016 1,315.00p 1,320.00p 1,298.00p 1,310.00p 2901787
09/05/2016 1,313.00p 1,328.00p 1,300.50p 1,301.00p 3529106
06/05/2016 1,299.50p 1,310.00p 1,281.50p 1,303.50p 3939534
05/05/2016 1,318.50p 1,325.00p 1,303.00p 1,310.00p 3698953
04/05/2016 1,322.00p 1,333.50p 1,307.00p 1,312.00p 4249737
03/05/2016 1,379.00p 1,379.00p 1,323.00p 1,327.50p 5436439
29/04/2016 1,360.00p 1,370.50p 1,345.00p 1,347.50p 3802931
28/04/2016 1,368.50p 1,375.00p 1,350.00p 1,375.00p 4842989
27/04/2016 1,406.00p 1,416.00p 1,377.00p 1,385.00p 5352617
26/04/2016 1,416.00p 1,426.50p 1,408.50p 1,409.50p 3218276
25/04/2016 1,436.00p 1,444.50p 1,405.50p 1,413.50p 3768497
22/04/2016 1,444.00p 1,461.00p 1,430.50p 1,440.00p 4725813
21/04/2016 1,438.50p 1,469.50p 1,438.00p 1,449.00p 5634485
20/04/2016 1,419.00p 1,441.00p 1,401.50p 1,436.50p 7565034
19/04/2016 1,387.00p 1,431.50p 1,387.00p 1,425.50p 6375279
18/04/2016 1,379.00p 1,391.00p 1,368.78p 1,387.50p 3173995
15/04/2016 1,413.00p 1,420.50p 1,386.00p 1,395.00p 4466029
14/04/2016 1,404.00p 1,415.77p 1,391.00p 1,413.50p 5441487
13/04/2016 1,354.50p 1,409.00p 1,351.00p 1,404.00p 6812709
12/04/2016 1,314.00p 1,348.00p 1,307.00p 1,345.00p 4235481
11/04/2016 1,308.50p 1,333.50p 1,299.50p 1,313.00p 3220190
08/04/2016 1,283.00p 1,321.00p 1,280.00p 1,310.50p 4695188
07/04/2016 1,313.00p 1,313.11p 1,274.50p 1,281.00p 4744579
06/04/2016 1,265.50p 1,316.50p 1,259.00p 1,310.50p 7674076
05/04/2016 1,270.00p 1,281.95p 1,251.50p 1,268.00p 5001957
04/04/2016 1,275.00p 1,300.00p 1,275.00p 1,290.50p 3540066
01/04/2016 1,281.00p 1,289.00p 1,264.90p 1,279.00p 5548860
31/03/2016 1,300.00p 1,313.50p 1,284.00p 1,301.00p 6383704
30/03/2016 1,303.00p 1,312.00p 1,294.00p 1,302.00p 3735399
29/03/2016 1,286.50p 1,312.50p 1,274.15p 1,294.00p 3820764
24/03/2016 1,312.00p 1,320.47p 1,271.00p 1,275.50p 4901996
23/03/2016 1,355.50p 1,361.50p 1,333.50p 1,346.00p 3324397
22/03/2016 1,360.50p 1,365.00p 1,341.50p 1,355.50p 3615710
21/03/2016 1,362.50p 1,388.50p 1,356.00p 1,370.50p 3482018
18/03/2016 1,357.00p 1,385.15p 1,347.50p 1,371.00p 7056318
17/03/2016 1,344.00p 1,355.00p 1,317.70p 1,355.00p 4653419
16/03/2016 1,317.50p 1,339.50p 1,309.00p 1,338.50p 4423882
15/03/2016 1,341.00p 1,341.00p 1,309.50p 1,317.50p 4604671
14/03/2016 1,350.00p 1,374.50p 1,335.00p 1,346.00p 5693761
11/03/2016 1,342.50p 1,367.00p 1,333.50p 1,358.50p 5160061
10/03/2016 1,361.00p 1,398.50p 1,319.50p 1,319.50p 8259184
09/03/2016 1,335.00p 1,387.50p 1,323.50p 1,365.00p 6985562
08/03/2016 1,312.00p 1,340.00p 1,300.50p 1,326.50p 4866941
07/03/2016 1,336.00p 1,349.50p 1,307.19p 1,326.50p 4460585

*Close Price adjusted for both dividends and splits