Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/05/2015 1,658.00p 1,665.00p 1,648.50p 1,654.00p 1880966
21/05/2015 1,636.00p 1,660.50p 1,635.76p 1,657.50p 4337228
20/05/2015 1,675.00p 1,675.00p 1,636.00p 1,643.00p 4681413
19/05/2015 1,647.50p 1,674.50p 1,643.50p 1,669.00p 3423526
18/05/2015 1,632.00p 1,649.50p 1,618.00p 1,637.00p 2082741
15/05/2015 1,638.50p 1,650.08p 1,624.00p 1,627.00p 2928981
14/05/2015 1,612.00p 1,632.50p 1,603.00p 1,632.00p 2091322
13/05/2015 1,615.00p 1,621.50p 1,601.00p 1,610.50p 2701285
12/05/2015 1,636.00p 1,640.50p 1,592.00p 1,608.00p 4899147
11/05/2015 1,645.00p 1,659.50p 1,639.50p 1,647.50p 3300143
08/05/2015 1,622.50p 1,648.00p 1,612.00p 1,647.50p 5158988
07/05/2015 1,596.00p 1,604.50p 1,567.00p 1,595.50p 9442933
06/05/2015 1,613.00p 1,631.50p 1,592.00p 1,596.50p 6053438
05/05/2015 1,634.50p 1,649.18p 1,612.50p 1,612.50p 5943610
01/05/2015 1,625.00p 1,637.92p 1,605.00p 1,612.00p 2203885
30/04/2015 1,633.00p 1,640.50p 1,607.00p 1,629.00p 4330575
29/04/2015 1,637.00p 1,650.00p 1,614.00p 1,623.00p 3301280
28/04/2015 1,672.00p 1,672.50p 1,620.00p 1,634.00p 5036601
27/04/2015 1,645.00p 1,674.50p 1,628.00p 1,668.50p 4684289
24/04/2015 1,629.50p 1,661.37p 1,618.50p 1,632.00p 4352448
23/04/2015 1,649.00p 1,654.50p 1,623.00p 1,628.00p 4185160
22/04/2015 1,654.00p 1,659.50p 1,624.50p 1,640.50p 2530130
21/04/2015 1,667.00p 1,676.50p 1,649.82p 1,651.00p 2727720
20/04/2015 1,645.50p 1,672.49p 1,644.73p 1,660.00p 3034011
17/04/2015 1,658.50p 1,666.00p 1,633.00p 1,636.50p 3870293
16/04/2015 1,686.00p 1,686.00p 1,354.19p 1,664.50p 3501813
15/04/2015 1,684.00p 1,684.00p 1,672.00p 1,677.50p 3517336
14/04/2015 1,693.50p 1,704.50p 1,676.50p 1,681.00p 3085327
13/04/2015 1,713.50p 1,720.00p 1,688.35p 1,696.50p 2426428
10/04/2015 1,706.00p 1,719.50p 1,699.00p 1,716.00p 3398566
09/04/2015 1,693.50p 1,699.00p 1,690.00p 1,695.00p 3337514
08/04/2015 1,694.50p 1,697.00p 1,676.00p 1,681.50p 3368702
07/04/2015 1,687.50p 1,701.00p 1,681.00p 1,697.00p 3984475
02/04/2015 1,679.50p 1,687.00p 1,670.57p 1,679.50p 2606552
01/04/2015 1,674.50p 1,688.50p 1,662.50p 1,675.00p 3678921
31/03/2015 1,696.00p 1,704.50p 1,663.20p 1,672.00p 5590946
30/03/2015 1,699.50p 1,700.00p 1,682.50p 1,697.00p 11939506
27/03/2015 1,696.50p 1,708.74p 1,676.00p 1,683.00p 3991867
26/03/2015 1,710.50p 1,715.50p 1,670.50p 1,685.00p 6621659
25/03/2015 1,750.00p 1,761.50p 1,738.50p 1,742.00p 3695591
24/03/2015 1,744.00p 1,757.50p 1,737.55p 1,743.50p 7525774
23/03/2015 1,750.00p 1,750.00p 1,729.00p 1,741.50p 4215221
20/03/2015 1,755.50p 1,758.00p 1,743.50p 1,747.50p 7732973
19/03/2015 1,739.50p 1,757.21p 1,725.00p 1,752.00p 5948712
18/03/2015 1,699.50p 1,733.00p 1,699.50p 1,733.00p 4770055
17/03/2015 1,703.00p 1,708.00p 1,687.50p 1,698.00p 3913746
16/03/2015 1,684.00p 1,705.50p 1,683.00p 1,701.50p 4294882
13/03/2015 1,668.00p 1,685.50p 1,662.00p 1,670.00p 4919101
12/03/2015 1,645.50p 1,671.50p 1,637.00p 1,660.00p 4532948
11/03/2015 1,620.50p 1,640.25p 1,620.00p 1,634.00p 3883460
10/03/2015 1,600.00p 1,649.00p 1,599.05p 1,612.00p 10252603
09/03/2015 1,663.00p 1,668.00p 1,647.50p 1,663.50p 2966519
06/03/2015 1,656.00p 1,687.00p 1,654.76p 1,671.50p 3837561
05/03/2015 1,627.00p 1,664.50p 1,626.00p 1,658.50p 3332148
04/03/2015 1,625.00p 1,628.50p 1,614.00p 1,625.00p 3670139
03/03/2015 1,629.50p 1,643.00p 1,621.00p 1,622.00p 3146348
02/03/2015 1,627.50p 1,635.50p 1,615.21p 1,621.50p 3693029
27/02/2015 1,628.00p 1,639.50p 1,621.00p 1,629.50p 3985720
26/02/2015 1,615.00p 1,631.00p 1,608.50p 1,628.00p 2558052
25/02/2015 1,614.00p 1,622.00p 1,606.00p 1,615.00p 3314666
24/02/2015 1,622.00p 1,626.50p 1,607.50p 1,616.50p 3111647
23/02/2015 1,612.50p 1,626.50p 1,611.00p 1,622.00p 3245697
20/02/2015 1,604.00p 1,612.00p 1,596.51p 1,604.00p 3992530
19/02/2015 1,602.00p 1,622.00p 1,592.00p 1,604.50p 3443678
18/02/2015 1,590.00p 1,616.00p 1,575.50p 1,600.00p 4200713
17/02/2015 1,592.00p 1,613.39p 1,587.00p 1,608.50p 2882270
16/02/2015 1,599.50p 1,606.50p 1,594.00p 1,600.00p 1652274
13/02/2015 1,628.50p 1,628.50p 1,591.50p 1,599.50p 3359196
12/02/2015 1,612.00p 1,633.00p 1,612.00p 1,619.00p 4475239
11/02/2015 1,621.00p 1,627.49p 1,597.21p 1,612.00p 1969797
10/02/2015 1,605.00p 1,628.00p 1,583.50p 1,621.50p 3453427
09/02/2015 1,615.00p 1,618.00p 1,591.50p 1,601.00p 2824183
06/02/2015 1,619.50p 1,626.00p 1,606.00p 1,620.00p 4999388
05/02/2015 1,618.50p 1,626.50p 1,607.50p 1,612.00p 2605302
04/02/2015 1,633.00p 1,641.50p 1,614.00p 1,627.50p 4748867
03/02/2015 1,612.00p 1,641.31p 1,604.50p 1,631.50p 3538221
02/02/2015 1,629.00p 1,631.00p 1,594.50p 1,610.50p 3126664
30/01/2015 1,649.00p 1,649.50p 1,619.50p 1,620.00p 3194713
29/01/2015 1,627.00p 1,645.00p 1,618.50p 1,643.00p 3434256
28/01/2015 1,625.00p 1,640.50p 1,606.18p 1,640.50p 2591736
27/01/2015 1,635.00p 1,636.50p 1,602.00p 1,616.50p 3900780
26/01/2015 1,617.00p 1,633.50p 1,608.50p 1,620.50p 2647300
23/01/2015 1,602.50p 1,631.00p 1,598.17p 1,627.50p 5402926
22/01/2015 1,583.50p 1,597.50p 1,567.18p 1,594.00p 3381233
21/01/2015 1,540.00p 1,577.50p 1,540.00p 1,577.50p 4581192
20/01/2015 1,522.00p 1,539.00p 1,519.50p 1,539.00p 3436125
19/01/2015 1,497.00p 1,517.00p 1,487.50p 1,510.50p 2959027
16/01/2015 1,501.00p 1,509.00p 1,484.00p 1,499.50p 4564884
15/01/2015 1,471.50p 1,515.50p 1,441.50p 1,515.50p 5893741
14/01/2015 1,471.50p 1,486.50p 1,450.00p 1,463.50p 4635514
13/01/2015 1,471.00p 1,502.50p 1,465.41p 1,491.50p 2950124
12/01/2015 1,480.00p 1,504.50p 1,471.50p 1,478.50p 2918322
09/01/2015 1,497.50p 1,507.50p 1,468.17p 1,478.00p 2666515
08/01/2015 1,483.50p 1,507.50p 1,476.00p 1,504.00p 2958482
07/01/2015 1,448.00p 1,473.50p 1,441.50p 1,471.00p 4546923
06/01/2015 1,460.50p 1,465.50p 1,433.00p 1,436.50p 5808638
05/01/2015 1,491.00p 1,500.50p 1,460.00p 1,463.50p 3201452
02/01/2015 1,520.50p 1,524.00p 1,481.50p 1,491.50p 1311151
31/12/2014 1,494.50p 1,506.00p 1,485.50p 1,492.00p 555794
30/12/2014 1,510.50p 1,519.85p 1,484.50p 1,492.00p 1740020
29/12/2014 1,521.50p 1,528.50p 1,506.50p 1,523.00p 1819076
24/12/2014 1,531.00p 1,533.00p 1,510.50p 1,515.50p 512480
23/12/2014 1,530.50p 1,546.50p 1,521.50p 1,526.50p 1319727
22/12/2014 1,520.50p 1,532.65p 1,516.00p 1,526.50p 1848531
19/12/2014 1,512.50p 1,520.50p 1,492.50p 1,512.50p 6781254
18/12/2014 1,476.00p 1,496.00p 1,467.00p 1,495.00p 5302089
17/12/2014 1,459.00p 1,469.00p 1,444.14p 1,457.00p 4446769
16/12/2014 1,432.50p 1,465.50p 1,410.00p 1,465.50p 7447922
15/12/2014 1,458.00p 1,474.50p 1,426.50p 1,427.00p 4425083
12/12/2014 1,490.00p 1,494.50p 1,453.00p 1,459.50p 4765363
11/12/2014 1,501.00p 1,508.00p 1,493.00p 1,501.50p 3710093
10/12/2014 1,500.00p 1,518.00p 1,499.50p 1,503.00p 3320063
09/12/2014 1,529.50p 1,540.65p 1,497.00p 1,498.00p 4345768
08/12/2014 1,545.50p 1,545.69p 1,530.50p 1,532.50p 2106030
05/12/2014 1,539.50p 1,554.50p 1,532.50p 1,550.50p 2847443
04/12/2014 1,535.00p 1,547.00p 1,526.50p 1,528.50p 3387356
03/12/2014 1,546.00p 1,564.50p 1,534.50p 1,535.00p 3057675
02/12/2014 1,547.00p 1,573.50p 1,547.00p 1,552.50p 4020262
01/12/2014 1,546.00p 1,557.00p 1,529.00p 1,541.00p 4131234
28/11/2014 1,533.50p 1,554.00p 1,533.50p 1,548.00p 3365712
27/11/2014 1,518.00p 1,539.00p 1,514.00p 1,538.50p 2611263
26/11/2014 1,508.50p 1,523.57p 1,508.50p 1,519.00p 2621785
25/11/2014 1,516.00p 1,529.00p 1,500.00p 1,507.50p 4201882
24/11/2014 1,506.00p 1,521.00p 1,491.00p 1,516.00p 2990759
21/11/2014 1,507.00p 1,510.01p 1,494.00p 1,502.50p 3611824
20/11/2014 1,502.50p 1,513.50p 1,498.90p 1,506.50p 2715633
19/11/2014 1,500.00p 1,513.00p 1,493.00p 1,505.00p 3452687
18/11/2014 1,479.00p 1,503.00p 1,466.50p 1,491.00p 4133627
17/11/2014 1,455.00p 1,480.98p 1,454.50p 1,475.00p 2803919
14/11/2014 1,457.50p 1,464.00p 1,448.39p 1,464.00p 2635807
13/11/2014 1,444.50p 1,453.42p 1,437.00p 1,448.00p 2885047
12/11/2014 1,449.00p 1,455.00p 1,432.00p 1,442.00p 2318852
11/11/2014 1,445.00p 1,459.00p 1,441.50p 1,451.00p 1691692
10/11/2014 1,439.50p 1,443.00p 1,432.00p 1,442.50p 2601184
07/11/2014 1,442.00p 1,461.00p 1,425.63p 1,437.50p 2980121
06/11/2014 1,434.00p 1,454.00p 1,426.00p 1,437.00p 3048802
05/11/2014 1,435.50p 1,447.50p 1,429.50p 1,441.00p 2810893
04/11/2014 1,426.00p 1,441.50p 1,426.00p 1,428.00p 2618047
03/11/2014 1,435.00p 1,441.50p 1,414.00p 1,424.50p 3039105
31/10/2014 1,444.50p 1,448.50p 1,432.50p 1,442.50p 3352407
30/10/2014 1,435.00p 1,435.00p 1,405.00p 1,429.50p 4166592
29/10/2014 1,393.50p 1,421.50p 1,389.50p 1,416.00p 4558410
28/10/2014 1,381.50p 1,393.00p 1,377.50p 1,390.50p 2379517
27/10/2014 1,393.00p 1,398.00p 1,361.00p 1,370.00p 2536759
24/10/2014 1,366.50p 1,379.50p 1,362.50p 1,374.00p 2219507
23/10/2014 1,364.00p 1,379.00p 1,350.50p 1,371.00p 3412639
22/10/2014 1,363.50p 1,372.50p 1,352.00p 1,367.50p 3904097
21/10/2014 1,343.50p 1,362.23p 1,335.00p 1,358.00p 3362247
20/10/2014 1,350.00p 1,358.50p 1,337.00p 1,343.00p 2875341
17/10/2014 1,330.00p 1,354.00p 1,322.00p 1,353.00p 5644691
16/10/2014 1,337.50p 1,348.50p 1,287.00p 1,321.50p 7222730
15/10/2014 1,386.50p 1,386.50p 1,333.50p 1,334.00p 4869950
14/10/2014 1,361.00p 1,390.50p 1,351.50p 1,382.50p 5918948
13/10/2014 1,341.00p 1,373.00p 1,295.50p 1,365.00p 3552115
10/10/2014 1,377.00p 1,390.50p 1,358.50p 1,359.50p 4111362
09/10/2014 1,413.00p 1,436.50p 1,389.50p 1,391.00p 5207757
08/10/2014 1,377.00p 1,416.50p 1,369.62p 1,408.00p 6324630
07/10/2014 1,387.00p 1,396.08p 1,378.50p 1,381.50p 4326974
06/10/2014 1,400.00p 1,400.28p 1,357.27p 1,388.00p 4069136
03/10/2014 1,350.00p 1,381.50p 1,344.62p 1,372.50p 4225034
02/10/2014 1,358.00p 1,374.27p 1,343.50p 1,343.50p 4329519
01/10/2014 1,373.00p 1,376.50p 1,354.50p 1,357.00p 4503503
30/09/2014 1,414.50p 1,416.87p 1,376.00p 1,376.00p 5786837
29/09/2014 1,419.00p 1,421.50p 1,398.00p 1,414.50p 4030989
26/09/2014 1,416.00p 1,424.50p 1,406.50p 1,423.50p 3546294
25/09/2014 1,425.00p 1,438.50p 1,411.50p 1,416.00p 5681381
24/09/2014 1,401.50p 1,418.50p 1,398.00p 1,418.50p 3522584
23/09/2014 1,430.50p 1,449.00p 1,396.50p 1,402.00p 3718636
22/09/2014 1,416.00p 1,425.50p 1,409.00p 1,414.00p 4042096
19/09/2014 1,447.00p 1,455.00p 1,413.00p 1,413.00p 13112912
18/09/2014 1,401.00p 1,433.00p 1,400.50p 1,427.50p 3897127
17/09/2014 1,413.50p 1,416.00p 1,349.15p 1,402.00p 4411460
16/09/2014 1,417.00p 1,419.50p 1,402.90p 1,410.00p 4297443
15/09/2014 1,423.00p 1,437.00p 1,416.50p 1,418.50p 3242277
12/09/2014 1,429.50p 1,433.50p 1,422.50p 1,427.00p 1963745
11/09/2014 1,444.00p 1,444.00p 1,414.50p 1,426.50p 1549794
10/09/2014 1,426.50p 1,433.50p 1,416.40p 1,431.50p 2885822
09/09/2014 1,440.00p 1,442.00p 1,422.50p 1,426.00p 2764174
08/09/2014 1,444.00p 1,450.50p 1,419.50p 1,440.00p 2476729
05/09/2014 1,456.00p 1,459.50p 1,441.50p 1,451.50p 2658727
04/09/2014 1,457.00p 1,463.50p 1,448.00p 1,455.00p 3049481
03/09/2014 1,458.50p 1,472.50p 1,453.50p 1,453.50p 4951486
02/09/2014 1,459.00p 1,466.00p 1,447.00p 1,454.00p 2748146
01/09/2014 1,454.50p 1,454.50p 1,441.50p 1,449.00p 2981958
29/08/2014 1,444.00p 1,454.00p 1,437.00p 1,450.00p 3001259
28/08/2014 1,441.00p 1,447.00p 1,437.50p 1,441.00p 2244533
27/08/2014 1,446.50p 1,452.50p 1,441.00p 1,444.50p 2020845
26/08/2014 1,455.00p 1,462.19p 1,438.00p 1,446.50p 3484514
22/08/2014 1,445.00p 1,451.50p 1,432.56p 1,448.50p 3705652
21/08/2014 1,429.50p 1,445.69p 1,420.50p 1,442.00p 1751965
20/08/2014 1,421.00p 1,431.18p 1,418.50p 1,425.50p 2641648
19/08/2014 1,428.50p 1,435.00p 1,418.00p 1,431.00p 2197995
18/08/2014 1,430.00p 1,432.81p 1,414.00p 1,415.50p 2939672
15/08/2014 1,420.00p 1,434.00p 1,417.50p 1,420.00p 4281913
14/08/2014 1,404.50p 1,419.50p 1,400.00p 1,417.50p 3322805
13/08/2014 1,379.00p 1,407.50p 1,377.50p 1,404.00p 4891744
12/08/2014 1,332.00p 1,379.00p 1,329.60p 1,368.50p 3602154
11/08/2014 1,330.00p 1,343.50p 1,327.00p 1,339.00p 2254705
08/08/2014 1,321.50p 1,333.50p 1,310.00p 1,326.50p 2657309
07/08/2014 1,330.50p 1,336.00p 1,318.67p 1,331.00p 2000238

*Close Price adjusted for both dividends and splits