Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
04/03/2016 1,340.00p 1,351.50p 1,327.00p 1,346.50p 4303310
03/03/2016 1,332.00p 1,351.50p 1,325.50p 1,340.50p 3882906
02/03/2016 1,320.50p 1,337.00p 1,314.50p 1,329.50p 6810838
01/03/2016 1,257.00p 1,307.00p 1,244.65p 1,307.00p 6688289
29/02/2016 1,242.00p 1,258.00p 1,229.00p 1,257.50p 4844503
26/02/2016 1,226.50p 1,248.50p 1,225.00p 1,246.00p 6162667
25/02/2016 1,213.50p 1,242.50p 1,211.00p 1,233.00p 4944730
24/02/2016 1,217.00p 1,223.00p 1,179.50p 1,187.00p 4275613
23/02/2016 1,248.00p 1,248.50p 1,217.00p 1,220.00p 4390376
22/02/2016 1,241.00p 1,259.50p 1,238.00p 1,253.50p 2283899
19/02/2016 1,236.50p 1,245.00p 1,216.50p 1,229.50p 4998176
18/02/2016 1,255.50p 1,257.00p 1,234.00p 1,246.50p 4247865
17/02/2016 1,190.00p 1,251.00p 1,188.50p 1,248.00p 5359574
16/02/2016 1,211.50p 1,213.50p 1,178.00p 1,183.50p 5015725
15/02/2016 1,193.00p 1,226.50p 1,178.00p 1,194.00p 7199958
12/02/2016 1,094.00p 1,158.50p 1,093.00p 1,157.50p 8606087
11/02/2016 1,162.50p 1,166.97p 1,085.00p 1,087.00p 9272252
10/02/2016 1,141.00p 1,209.00p 1,132.00p 1,175.50p 7688792
09/02/2016 1,155.50p 1,173.50p 1,114.50p 1,126.00p 7810791
08/02/2016 1,224.00p 1,248.50p 1,147.50p 1,161.50p 8204826
05/02/2016 1,266.50p 1,275.00p 1,225.50p 1,228.00p 6908190
04/02/2016 1,258.00p 1,281.50p 1,242.50p 1,262.50p 7717929
03/02/2016 1,220.00p 1,285.00p 1,220.00p 1,235.50p 13350860
02/02/2016 1,320.00p 1,323.50p 1,206.00p 1,217.50p 13034901
01/02/2016 1,379.50p 1,379.50p 1,307.00p 1,326.50p 6243991
29/01/2016 1,344.50p 1,367.50p 1,334.50p 1,367.50p 5875347
28/01/2016 1,333.00p 1,345.00p 1,305.00p 1,321.00p 4801964
27/01/2016 1,322.00p 1,334.50p 1,306.24p 1,334.50p 5000759
26/01/2016 1,277.00p 1,324.50p 1,262.00p 1,319.00p 6747934
25/01/2016 1,341.50p 1,344.50p 1,292.50p 1,300.50p 5925827
22/01/2016 1,344.50p 1,346.00p 1,312.00p 1,325.00p 6403961
21/01/2016 1,323.00p 1,332.50p 1,297.00p 1,321.00p 6923453
20/01/2016 1,370.00p 1,370.00p 1,304.00p 1,321.00p 8407505
19/01/2016 1,385.00p 1,412.00p 1,375.00p 1,392.50p 7208851
18/01/2016 1,337.00p 1,356.00p 1,335.50p 1,346.50p 4138177
15/01/2016 1,381.00p 1,388.00p 1,318.50p 1,337.00p 7008959
14/01/2016 1,364.00p 1,387.00p 1,341.50p 1,373.00p 5071481
13/01/2016 1,386.00p 1,401.50p 1,372.00p 1,384.00p 3530961
12/01/2016 1,358.00p 1,385.50p 1,350.50p 1,371.00p 5435562
11/01/2016 1,362.00p 1,385.50p 1,352.00p 1,363.50p 4159385
08/01/2016 1,394.50p 1,408.50p 1,376.00p 1,376.00p 4914178
07/01/2016 1,391.00p 1,400.00p 1,365.00p 1,386.00p 6835976
06/01/2016 1,466.00p 1,474.50p 1,422.00p 1,432.00p 4886079
05/01/2016 1,478.50p 1,484.00p 1,453.50p 1,476.00p 3722040
04/01/2016 1,519.00p 1,519.00p 1,449.50p 1,457.50p 5308865
31/12/2015 1,539.50p 1,545.50p 1,528.88p 1,531.00p 571891
30/12/2015 1,559.00p 1,560.00p 1,538.50p 1,546.00p 1729804
29/12/2015 1,551.50p 1,561.00p 1,533.50p 1,561.00p 2236193
24/12/2015 1,543.00p 1,552.00p 1,533.00p 1,540.00p 484080
23/12/2015 1,517.00p 1,547.50p 1,513.65p 1,540.50p 2009374
22/12/2015 1,492.50p 1,509.50p 1,485.00p 1,503.00p 3214706
21/12/2015 1,484.50p 1,506.00p 1,482.50p 1,482.50p 2742236
18/12/2015 1,488.50p 1,508.50p 1,488.00p 1,489.00p 6606138
17/12/2015 1,520.00p 1,534.00p 1,503.50p 1,503.50p 3849330
16/12/2015 1,483.50p 1,502.00p 1,474.50p 1,495.00p 4033806
15/12/2015 1,456.00p 1,492.15p 1,448.08p 1,482.00p 4393166
14/12/2015 1,468.50p 1,485.00p 1,439.00p 1,439.50p 4948618
11/12/2015 1,480.00p 1,495.00p 1,456.00p 1,469.00p 5847933
10/12/2015 1,506.00p 1,508.50p 1,473.50p 1,488.00p 6042562
09/12/2015 1,518.50p 1,527.00p 1,510.50p 1,518.00p 8009060
08/12/2015 1,519.50p 1,532.00p 1,504.81p 1,517.50p 5216249
07/12/2015 1,520.00p 1,534.00p 1,513.50p 1,524.00p 2969378
04/12/2015 1,505.00p 1,512.50p 1,494.00p 1,505.50p 3148870
03/12/2015 1,550.50p 1,566.00p 1,505.50p 1,505.50p 4002204
02/12/2015 1,572.00p 1,576.00p 1,556.50p 1,556.50p 2719104
01/12/2015 1,549.00p 1,567.00p 1,537.00p 1,564.00p 5576596
30/11/2015 1,542.50p 1,547.00p 1,531.50p 1,539.50p 3419116
27/11/2015 1,544.50p 1,553.00p 1,536.50p 1,548.50p 2766171
26/11/2015 1,540.50p 1,555.00p 1,538.25p 1,553.50p 2118120
25/11/2015 1,519.00p 1,543.00p 1,513.50p 1,541.00p 2522308
24/11/2015 1,514.00p 1,516.00p 1,487.00p 1,510.50p 2725235
23/11/2015 1,527.00p 1,527.25p 1,507.00p 1,516.50p 1994366
20/11/2015 1,523.50p 1,538.50p 1,510.00p 1,536.50p 2892845
19/11/2015 1,512.00p 1,530.14p 1,505.50p 1,518.00p 2786321
18/11/2015 1,508.00p 1,510.00p 1,488.00p 1,495.00p 2769590
17/11/2015 1,488.50p 1,519.65p 1,486.22p 1,513.50p 3166930
16/11/2015 1,453.50p 1,472.50p 1,453.50p 1,470.00p 2885014
13/11/2015 1,484.50p 1,486.00p 1,459.00p 1,468.00p 3524023
12/11/2015 1,507.50p 1,519.50p 1,485.50p 1,491.00p 3457341
11/11/2015 1,493.50p 1,511.71p 1,485.50p 1,508.50p 3826678
10/11/2015 1,559.00p 1,569.00p 1,488.00p 1,489.50p 5794543
09/11/2015 1,549.50p 1,566.50p 1,544.46p 1,550.00p 3641652
06/11/2015 1,537.00p 1,557.50p 1,523.50p 1,545.00p 3214598
05/11/2015 1,571.50p 1,572.00p 1,537.00p 1,540.50p 3119359
04/11/2015 1,550.00p 1,578.50p 1,550.00p 1,568.00p 4156818
03/11/2015 1,533.50p 1,547.50p 1,524.00p 1,547.50p 2482014
02/11/2015 1,511.50p 1,531.50p 1,508.50p 1,528.50p 2018503
30/10/2015 1,521.50p 1,530.00p 1,506.00p 1,519.00p 3144470
29/10/2015 1,530.00p 1,538.50p 1,510.50p 1,519.50p 2952007
28/10/2015 1,514.50p 1,534.50p 1,514.00p 1,533.00p 3002302
27/10/2015 1,530.50p 1,532.00p 1,514.50p 1,514.50p 2482586
26/10/2015 1,529.00p 1,538.00p 1,526.50p 1,531.50p 2219343
23/10/2015 1,517.00p 1,548.50p 1,509.00p 1,535.00p 4095719
22/10/2015 1,499.00p 1,512.00p 1,493.50p 1,506.00p 3351348
21/10/2015 1,515.00p 1,515.00p 1,494.00p 1,499.50p 3224894
20/10/2015 1,524.00p 1,530.50p 1,502.50p 1,509.50p 3117935
19/10/2015 1,520.00p 1,539.50p 1,511.50p 1,521.00p 2232256
16/10/2015 1,501.50p 1,527.00p 1,499.00p 1,523.00p 4981295
15/10/2015 1,470.50p 1,489.00p 1,461.00p 1,486.50p 3162443
14/10/2015 1,481.00p 1,485.00p 1,458.00p 1,460.50p 4158626
13/10/2015 1,514.00p 1,514.50p 1,485.50p 1,496.50p 3192971
12/10/2015 1,514.00p 1,517.00p 1,500.50p 1,515.00p 2307840
09/10/2015 1,529.00p 1,533.86p 1,506.00p 1,514.50p 5575122
08/10/2015 1,519.00p 1,530.00p 1,513.00p 1,518.50p 3255080
07/10/2015 1,498.00p 1,532.00p 1,489.50p 1,519.00p 5308010
06/10/2015 1,486.50p 1,499.00p 1,481.00p 1,489.50p 3847660
05/10/2015 1,450.00p 1,489.50p 1,445.00p 1,483.50p 6197799
02/10/2015 1,410.00p 1,446.20p 1,401.00p 1,421.50p 4465480
01/10/2015 1,409.50p 1,415.50p 1,388.00p 1,394.50p 3721215
30/09/2015 1,359.50p 1,393.50p 1,357.50p 1,393.50p 5155613
29/09/2015 1,336.00p 1,351.00p 1,330.50p 1,330.50p 3290685
28/09/2015 1,385.00p 1,389.55p 1,045.99p 1,356.50p 3126577
25/09/2015 1,364.00p 1,398.50p 1,344.02p 1,392.00p 3159721
24/09/2015 1,367.50p 1,377.00p 1,339.00p 1,343.50p 5081718
23/09/2015 1,354.00p 1,376.50p 1,349.50p 1,366.50p 4707006
22/09/2015 1,383.50p 1,384.50p 1,349.00p 1,351.50p 6059005
21/09/2015 1,361.00p 1,393.00p 1,361.00p 1,380.00p 3956856
18/09/2015 1,400.00p 1,406.21p 1,353.00p 1,369.00p 7209037
17/09/2015 1,427.00p 1,429.50p 1,408.50p 1,408.50p 6845743
16/09/2015 1,430.00p 1,440.50p 1,421.00p 1,427.50p 5362195
15/09/2015 1,385.00p 1,427.50p 1,370.50p 1,419.00p 5070760
14/09/2015 1,405.00p 1,419.00p 1,381.00p 1,384.50p 3160313
11/09/2015 1,422.00p 1,423.28p 1,397.90p 1,398.00p 3914375
10/09/2015 1,419.00p 1,431.80p 1,409.50p 1,416.00p 5523737
09/09/2015 1,412.00p 1,450.00p 1,411.00p 1,428.00p 7968875
08/09/2015 1,370.00p 1,403.00p 1,367.50p 1,385.50p 4275893
07/09/2015 1,364.00p 1,369.50p 1,356.41p 1,361.50p 2569169
04/09/2015 1,383.50p 1,386.00p 1,347.91p 1,348.00p 5332358
03/09/2015 1,378.00p 1,399.50p 1,374.00p 1,396.00p 4843858
02/09/2015 1,383.00p 1,388.50p 1,357.50p 1,364.50p 5692928
01/09/2015 1,399.00p 1,403.90p 1,357.22p 1,367.50p 6350517
28/08/2015 1,416.00p 1,428.50p 1,400.50p 1,418.00p 5274023
27/08/2015 1,424.00p 1,430.57p 1,404.50p 1,417.50p 10461221
26/08/2015 1,395.50p 1,420.02p 1,382.50p 1,394.00p 5704622
25/08/2015 1,378.00p 1,428.00p 1,372.50p 1,411.50p 8439193
24/08/2015 1,355.50p 1,397.45p 1,318.00p 1,360.00p 11649202
21/08/2015 1,450.00p 1,459.50p 1,419.50p 1,419.50p 7357777
20/08/2015 1,490.50p 1,522.50p 1,472.00p 1,472.00p 5665109
19/08/2015 1,515.00p 1,533.50p 1,501.00p 1,514.50p 5804762
18/08/2015 1,531.50p 1,535.00p 1,514.00p 1,518.00p 4104538
17/08/2015 1,538.50p 1,544.00p 1,520.00p 1,531.00p 3675617
14/08/2015 1,555.50p 1,557.00p 1,531.00p 1,533.00p 3538769
13/08/2015 1,560.00p 1,569.00p 1,541.50p 1,548.00p 5420214
12/08/2015 1,563.50p 1,567.50p 1,528.00p 1,536.50p 8497383
11/08/2015 1,501.50p 1,587.00p 1,475.50p 1,577.00p 11232455
10/08/2015 1,510.50p 1,539.00p 1,497.50p 1,506.50p 5995481
07/08/2015 1,534.50p 1,544.00p 1,525.50p 1,528.50p 3759131
06/08/2015 1,530.00p 1,547.50p 1,525.50p 1,540.00p 3059981
05/08/2015 1,510.00p 1,532.50p 1,510.00p 1,530.00p 6850125
04/08/2015 1,497.00p 1,512.00p 1,486.00p 1,507.00p 3208512
03/08/2015 1,502.50p 1,504.90p 1,488.50p 1,493.50p 3989715
31/07/2015 1,530.00p 1,530.00p 1,495.50p 1,507.50p 4949159
30/07/2015 1,506.00p 1,525.00p 1,503.00p 1,520.00p 4268510
29/07/2015 1,514.50p 1,517.50p 1,494.50p 1,501.50p 3523752
28/07/2015 1,508.50p 1,521.00p 1,504.00p 1,506.50p 4192095
27/07/2015 1,509.50p 1,517.00p 1,493.00p 1,499.00p 4575557
24/07/2015 1,545.00p 1,552.00p 1,516.00p 1,517.00p 4561507
23/07/2015 1,557.00p 1,562.00p 1,542.23p 1,548.00p 3898468
22/07/2015 1,575.50p 1,582.50p 1,544.00p 1,549.00p 5746902
21/07/2015 1,616.00p 1,620.00p 1,580.50p 1,584.00p 5257180
20/07/2015 1,610.00p 1,635.00p 1,610.00p 1,618.00p 2880888
17/07/2015 1,638.50p 1,641.00p 1,625.50p 1,633.50p 2142247
16/07/2015 1,630.00p 1,640.00p 1,628.00p 1,634.00p 2978395
15/07/2015 1,616.50p 1,627.00p 1,611.00p 1,620.00p 2380478
14/07/2015 1,632.00p 1,633.50p 1,611.00p 1,618.00p 4867320
13/07/2015 1,622.00p 1,632.60p 1,605.75p 1,631.50p 3159653
10/07/2015 1,588.50p 1,609.00p 1,579.00p 1,603.50p 3637009
09/07/2015 1,535.00p 1,570.50p 1,528.00p 1,566.50p 4590987
08/07/2015 1,509.00p 1,521.00p 1,485.00p 1,520.50p 7413093
07/07/2015 1,540.00p 1,543.00p 1,511.50p 1,512.50p 6099039
06/07/2015 1,544.50p 1,555.00p 1,532.00p 1,536.50p 2943393
03/07/2015 1,563.50p 1,574.80p 1,558.50p 1,562.50p 1559241

*Close Price adjusted for both dividends and splits