Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/06/2011 716.50p 718.85p 708.00p 710.50p 4050514
07/06/2011 716.00p 725.00p 714.00p 720.00p 4643525
06/06/2011 710.50p 716.50p 706.00p 716.00p 4075723
03/06/2011 717.00p 720.00p 705.50p 713.50p 4022477
02/06/2011 720.00p 724.50p 712.85p 716.00p 3555716
01/06/2011 741.00p 742.00p 724.50p 724.50p 6039992
31/05/2011 741.00p 743.00p 734.00p 737.50p 4193004
27/05/2011 731.50p 737.50p 726.50p 733.50p 2523491
26/05/2011 722.50p 729.00p 719.00p 725.50p 6145213
25/05/2011 710.50p 720.50p 707.50p 719.00p 3889081
24/05/2011 721.00p 727.49p 713.50p 714.50p 6289152
23/05/2011 729.50p 731.00p 718.00p 721.50p 6747243
20/05/2011 745.00p 756.50p 739.94p 740.50p 8808257
19/05/2011 733.00p 746.50p 728.50p 740.00p 7804087
18/05/2011 722.00p 731.50p 722.00p 728.50p 8764256
17/05/2011 727.50p 731.50p 717.50p 717.50p 6522241
16/05/2011 731.00p 734.50p 721.00p 730.00p 5702917
13/05/2011 752.50p 755.00p 733.50p 735.00p 4305628
12/05/2011 759.50p 759.50p 739.00p 748.50p 8032158
11/05/2011 778.00p 781.00p 759.00p 765.00p 7972442
10/05/2011 749.00p 770.00p 747.00p 770.00p 5667030
09/05/2011 753.00p 759.00p 741.00p 749.00p 5506812
06/05/2011 761.00p 761.50p 746.00p 759.00p 7923797
05/05/2011 762.00p 768.70p 750.50p 759.00p 5613598
04/05/2011 770.50p 778.00p 755.00p 759.00p 7276969
03/05/2011 778.50p 780.50p 770.50p 777.00p 3953188
28/04/2011 765.50p 776.50p 764.50p 773.00p 5523380
27/04/2011 754.00p 763.50p 750.50p 761.50p 2890129
26/04/2011 752.50p 761.00p 748.00p 755.00p 2873633
21/04/2011 743.00p 753.00p 739.62p 752.00p 3596580
20/04/2011 732.00p 742.00p 731.50p 740.00p 4484789
19/04/2011 717.00p 729.00p 716.00p 722.50p 3950167
18/04/2011 743.00p 746.50p 710.68p 715.50p 6062041
15/04/2011 740.00p 743.00p 733.00p 743.00p 4286590
14/04/2011 740.50p 743.50p 732.50p 739.00p 4174673
13/04/2011 738.50p 747.50p 731.00p 742.50p 4612175
12/04/2011 739.00p 741.50p 729.50p 732.50p 3363681
11/04/2011 748.00p 751.00p 739.85p 745.00p 2599640
08/04/2011 739.50p 754.00p 737.50p 748.00p 5486401
07/04/2011 738.00p 747.00p 733.50p 733.50p 4911072
06/04/2011 732.50p 742.50p 727.21p 738.50p 4469397
05/04/2011 730.00p 732.00p 723.06p 729.50p 3951330
04/04/2011 724.50p 731.50p 723.00p 728.00p 4759385
01/04/2011 710.50p 736.70p 709.50p 730.50p 7237218
31/03/2011 723.50p 730.00p 706.50p 706.50p 6589859
30/03/2011 721.00p 726.50p 717.00p 721.50p 5235642
29/03/2011 727.50p 731.00p 722.11p 730.50p 5180233
28/03/2011 719.00p 731.00p 718.50p 724.50p 4724773
25/03/2011 738.50p 739.00p 719.50p 719.50p 6304612
24/03/2011 727.00p 733.00p 718.65p 732.00p 6469811
23/03/2011 728.50p 736.35p 727.00p 729.00p 6618978
22/03/2011 730.00p 736.00p 725.00p 733.50p 10142468
21/03/2011 715.50p 726.00p 714.03p 723.00p 5857475
18/03/2011 691.00p 711.00p 690.00p 710.00p 12024534
17/03/2011 680.00p 701.00p 679.00p 690.00p 9496217
16/03/2011 697.00p 697.50p 670.00p 673.50p 14064599
15/03/2011 705.00p 708.50p 683.50p 695.00p 10842872
14/03/2011 717.50p 733.00p 712.00p 718.00p 8017784
11/03/2011 721.50p 726.50p 714.50p 721.00p 9773517
10/03/2011 740.00p 755.00p 732.50p 735.00p 9532315
09/03/2011 712.00p 754.00p 710.50p 749.00p 12906822
08/03/2011 703.50p 714.00p 695.50p 714.00p 5830878
07/03/2011 707.00p 713.50p 700.50p 700.50p 3657888
04/03/2011 706.00p 717.50p 706.00p 710.50p 7463183
03/03/2011 698.50p 705.50p 687.50p 702.50p 4407946
02/03/2011 687.50p 697.00p 680.00p 694.50p 6586477
01/03/2011 715.50p 719.00p 695.00p 696.00p 5924372
28/02/2011 699.00p 712.50p 687.50p 711.50p 6897272
25/02/2011 686.00p 697.00p 680.00p 695.00p 5657926
24/02/2011 704.00p 704.00p 680.00p 680.50p 10118522
23/02/2011 710.50p 714.00p 705.50p 706.00p 4837254
22/02/2011 712.00p 723.50p 701.00p 716.00p 4254734
21/02/2011 727.50p 738.00p 716.50p 716.50p 5079604
18/02/2011 740.50p 743.00p 730.50p 730.50p 3223311
17/02/2011 730.50p 746.08p 730.50p 742.00p 3607365
16/02/2011 715.00p 736.58p 715.00p 734.00p 4989752
15/02/2011 717.50p 723.50p 709.00p 715.83p 3508416
14/02/2011 721.00p 729.00p 714.50p 717.74p 3294863
11/02/2011 714.50p 726.00p 708.50p 724.00p 3693676
10/02/2011 728.00p 730.00p 710.00p 717.50p 7509792
09/02/2011 723.00p 736.00p 721.00p 731.50p 8375950
08/02/2011 716.00p 718.75p 706.00p 715.50p 4977942
07/02/2011 712.50p 726.00p 709.00p 716.00p 4792744
04/02/2011 700.00p 717.50p 698.00p 713.00p 6254793
03/02/2011 701.00p 704.00p 690.50p 697.00p 5220076
02/02/2011 681.00p 700.00p 681.00p 700.00p 10540950
01/02/2011 682.00p 684.50p 676.50p 681.00p 7360772
31/01/2011 695.00p 696.50p 676.00p 676.00p 9343285
28/01/2011 702.50p 709.00p 695.00p 697.00p 8164998
27/01/2011 679.50p 709.08p 673.00p 704.00p 9521105
26/01/2011 677.00p 688.50p 673.00p 683.50p 8138410
25/01/2011 658.00p 671.50p 646.62p 668.00p 10752601
24/01/2011 666.00p 667.70p 650.00p 654.50p 8366337
21/01/2011 667.00p 673.00p 662.50p 665.00p 6979814
20/01/2011 669.50p 675.00p 665.50p 667.00p 8542296
19/01/2011 692.00p 692.00p 669.50p 670.00p 7914974
18/01/2011 680.50p 693.50p 680.00p 688.50p 8689257
17/01/2011 698.50p 700.50p 685.50p 690.00p 3848070
14/01/2011 694.00p 699.00p 683.50p 697.00p 5277772
13/01/2011 697.00p 701.55p 687.30p 694.00p 6191161
12/01/2011 690.00p 705.50p 688.98p 697.50p 7662378
11/01/2011 674.50p 689.42p 673.00p 689.00p 5478242
10/01/2011 679.00p 683.50p 671.50p 672.00p 4965909
07/01/2011 690.00p 691.00p 678.50p 681.00p 5157047
06/01/2011 679.00p 695.50p 677.50p 689.00p 5579432
05/01/2011 679.00p 685.00p 668.00p 682.00p 5265313
04/01/2011 670.00p 688.50p 666.00p 677.50p 6562692
31/12/2010 669.00p 673.00p 662.00p 668.00p 1257683
30/12/2010 682.00p 682.00p 667.50p 668.00p 2397876
29/12/2010 686.50p 686.50p 677.00p 681.00p 1690733
24/12/2010 677.00p 680.00p 673.50p 680.00p 252877
23/12/2010 673.50p 679.50p 671.50p 679.00p 2469993
22/12/2010 672.50p 677.00p 667.50p 674.50p 3165178
21/12/2010 675.00p 679.50p 671.50p 675.00p 2537863
20/12/2010 670.00p 677.50p 667.00p 671.50p 3326409
17/12/2010 673.00p 677.50p 666.70p 670.50p 8826102
16/12/2010 663.00p 670.00p 661.00p 669.00p 6282120
15/12/2010 660.00p 667.00p 656.50p 664.00p 5270230
14/12/2010 653.00p 660.75p 651.50p 660.50p 6053933
13/12/2010 655.00p 662.50p 653.00p 655.00p 4646692
10/12/2010 660.00p 666.50p 650.00p 659.00p 8932719
09/12/2010 641.00p 657.50p 638.50p 654.00p 11140834
08/12/2010 610.00p 639.00p 609.00p 634.50p 9643788
07/12/2010 609.50p 617.00p 606.00p 612.00p 7785162
06/12/2010 603.50p 610.00p 596.50p 608.50p 7534749
03/12/2010 607.00p 608.50p 592.05p 600.50p 6312355
02/12/2010 608.00p 612.00p 596.50p 605.50p 11665662
01/12/2010 578.50p 602.50p 575.50p 599.00p 10774478
30/11/2010 569.00p 576.00p 559.00p 568.00p 9615922
29/11/2010 581.50p 595.00p 567.50p 568.50p 7510703
26/11/2010 587.00p 591.00p 568.50p 577.00p 8054207
25/11/2010 595.00p 595.50p 582.50p 588.00p 5080835
24/11/2010 592.50p 597.00p 581.00p 589.50p 7134622
23/11/2010 594.50p 602.50p 589.50p 590.50p 7747802
22/11/2010 619.00p 619.50p 599.00p 600.50p 4976576
19/11/2010 619.50p 619.50p 603.50p 614.50p 6148443
18/11/2010 616.00p 621.50p 614.00p 618.00p 3667322
17/11/2010 602.50p 616.00p 602.00p 612.50p 5230666
16/11/2010 619.00p 622.50p 606.00p 608.00p 6491702
15/11/2010 621.50p 625.00p 614.50p 623.00p 3988664
12/11/2010 615.50p 631.00p 610.99p 624.50p 5183677
11/11/2010 627.50p 628.00p 618.00p 623.00p 5688499
10/11/2010 634.00p 642.50p 622.00p 623.00p 11636593
09/11/2010 640.00p 645.75p 627.00p 630.50p 7922413
08/11/2010 647.00p 652.63p 641.50p 642.50p 3196147
05/11/2010 647.00p 654.50p 640.50p 648.00p 5892227
04/11/2010 627.00p 649.00p 625.00p 647.00p 10690278
03/11/2010 625.00p 629.50p 618.00p 619.00p 6347871
02/11/2010 623.50p 630.10p 622.00p 623.00p 4809831
01/11/2010 632.50p 636.00p 622.00p 627.00p 3707487
29/10/2010 639.00p 650.00p 627.00p 630.50p 12894369
28/10/2010 617.50p 635.00p 616.00p 630.50p 7638054
27/10/2010 615.50p 625.00p 612.00p 613.50p 5529391
26/10/2010 626.00p 632.00p 610.50p 621.50p 9302535
25/10/2010 643.50p 650.60p 631.50p 632.00p 4359320
22/10/2010 654.50p 662.00p 640.00p 641.00p 8486256
21/10/2010 628.00p 654.50p 628.00p 653.00p 13919211
20/10/2010 628.50p 636.00p 627.50p 630.00p 4708450
19/10/2010 621.50p 645.00p 621.35p 634.00p 8588312
18/10/2010 609.00p 626.50p 609.00p 623.50p 12215385
15/10/2010 619.00p 619.50p 608.00p 612.50p 9056650
14/10/2010 624.00p 627.50p 618.50p 619.00p 12778390
13/10/2010 621.50p 627.50p 620.00p 623.00p 10668245
12/10/2010 624.50p 626.00p 616.50p 618.50p 5064356
11/10/2010 630.00p 635.00p 620.50p 628.50p 7049734
08/10/2010 641.00p 644.50p 630.50p 636.50p 4380459
07/10/2010 645.00p 656.00p 638.50p 643.00p 7975776
06/10/2010 641.00p 646.00p 638.50p 643.00p 3598465
05/10/2010 637.00p 640.00p 625.00p 637.00p 10594677
04/10/2010 645.00p 647.50p 635.50p 635.50p 6420181
01/10/2010 643.00p 654.50p 638.00p 647.00p 8837419
30/09/2010 629.00p 650.05p 623.00p 636.50p 9733908
29/09/2010 635.50p 644.00p 632.00p 634.00p 10729094
28/09/2010 614.00p 640.00p 606.50p 637.50p 14465484
27/09/2010 616.00p 627.00p 612.00p 615.50p 4021209
24/09/2010 605.00p 617.00p 601.50p 615.50p 7559392
23/09/2010 616.50p 620.00p 600.50p 609.00p 4429848
22/09/2010 618.50p 621.50p 606.00p 613.00p 6236145
21/09/2010 625.00p 626.00p 619.00p 619.00p 7367008
20/09/2010 612.00p 629.62p 612.00p 626.00p 5285658
17/09/2010 629.50p 633.61p 611.94p 612.00p 10801541
16/09/2010 626.50p 629.39p 620.00p 623.50p 5304641
15/09/2010 623.50p 630.50p 621.00p 627.50p 7075369
14/09/2010 619.00p 626.00p 614.00p 621.00p 7285328
13/09/2010 622.50p 626.00p 612.00p 618.00p 11902494
10/09/2010 596.00p 603.50p 589.00p 599.50p 4846693
09/09/2010 581.50p 595.50p 579.00p 594.00p 5792068
08/09/2010 583.50p 588.50p 579.55p 584.50p 7090121
07/09/2010 587.00p 591.00p 577.00p 588.50p 5569747
06/09/2010 591.50p 594.00p 584.50p 588.00p 3337342
03/09/2010 586.50p 592.00p 578.00p 587.00p 4295623
02/09/2010 577.00p 586.50p 577.00p 584.00p 5630421
01/09/2010 569.50p 580.50p 563.50p 580.00p 7505758
31/08/2010 555.00p 566.11p 551.50p 566.00p 9275398
27/08/2010 553.00p 567.50p 547.50p 565.50p 6458840
26/08/2010 552.50p 556.50p 547.00p 553.00p 4683997
25/08/2010 561.50p 563.00p 543.50p 547.00p 7148603
24/08/2010 566.00p 570.50p 554.00p 560.50p 11204845
23/08/2010 562.00p 573.50p 558.15p 571.00p 6043056
20/08/2010 568.00p 572.00p 555.00p 557.50p 8205238

*Close Price adjusted for both dividends and splits