Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/08/2010 587.50p 590.00p 569.00p 570.00p 8319550
18/08/2010 579.50p 590.00p 575.00p 587.50p 12085504
17/08/2010 558.00p 583.90p 557.00p 583.50p 10107453
16/08/2010 554.50p 564.50p 549.00p 555.00p 6383817
13/08/2010 560.00p 568.40p 551.50p 552.50p 12488285
12/08/2010 570.00p 574.00p 552.50p 553.50p 14902233
11/08/2010 580.00p 582.00p 558.90p 562.00p 7635458
10/08/2010 585.00p 588.00p 575.50p 582.50p 6327688
09/08/2010 578.00p 589.50p 578.00p 587.00p 6182556
06/08/2010 590.50p 603.50p 567.50p 571.50p 10669606
05/08/2010 566.50p 589.00p 566.50p 582.00p 9671744
04/08/2010 568.00p 574.50p 562.50p 568.50p 5733694
03/08/2010 568.00p 579.58p 563.50p 572.00p 11786364
02/08/2010 561.50p 567.00p 559.50p 566.50p 6255991
30/07/2010 561.50p 564.50p 553.00p 554.50p 11703899
29/07/2010 554.00p 566.50p 551.50p 561.00p 9852478
28/07/2010 555.00p 567.00p 551.50p 551.50p 13942403
27/07/2010 530.00p 557.50p 529.55p 552.50p 18155002
26/07/2010 533.00p 536.00p 521.50p 527.50p 8021816
23/07/2010 528.50p 535.50p 525.00p 527.00p 8991341
22/07/2010 517.00p 531.02p 515.50p 531.00p 9419790
21/07/2010 514.50p 523.50p 512.50p 520.50p 16998536
20/07/2010 516.00p 516.53p 503.50p 506.00p 7129030
19/07/2010 518.00p 521.00p 511.00p 513.00p 7836016
16/07/2010 537.00p 540.00p 519.50p 522.00p 6301801
15/07/2010 542.50p 549.00p 532.00p 535.00p 9130772
14/07/2010 541.50p 545.50p 538.00p 544.00p 6847984
13/07/2010 535.00p 542.50p 531.00p 539.00p 8295546
12/07/2010 532.50p 540.85p 531.00p 534.00p 6922353
09/07/2010 521.50p 538.50p 519.00p 537.00p 10838309
08/07/2010 509.50p 522.50p 506.50p 518.00p 10939354
07/07/2010 497.30p 502.00p 493.00p 501.50p 11174426
06/07/2010 491.50p 506.50p 491.50p 503.00p 7227450
05/07/2010 492.80p 497.90p 487.40p 490.30p 6978505
02/07/2010 491.90p 500.00p 486.20p 494.10p 12266213
01/07/2010 500.00p 503.00p 485.50p 489.20p 14666177
30/06/2010 513.00p 514.00p 505.50p 508.50p 13194669
29/06/2010 533.50p 533.50p 514.00p 514.50p 6793961
28/06/2010 535.50p 541.00p 527.00p 537.50p 8150969
25/06/2010 545.00p 550.00p 530.00p 530.00p 7551248
24/06/2010 564.50p 564.50p 544.50p 546.00p 7395999
23/06/2010 565.00p 568.00p 555.50p 560.00p 5704288
22/06/2010 577.00p 577.00p 559.50p 571.50p 6027191
21/06/2010 574.00p 582.50p 573.00p 579.00p 5678822
18/06/2010 564.50p 571.00p 559.50p 566.00p 10464330
17/06/2010 570.50p 574.00p 564.00p 565.00p 8805415
16/06/2010 568.50p 573.00p 562.50p 570.00p 10901658
15/06/2010 540.00p 563.00p 540.00p 560.00p 9673601
14/06/2010 541.00p 549.00p 538.00p 547.50p 7370080
11/06/2010 556.50p 556.50p 532.50p 535.00p 11173170
10/06/2010 524.50p 551.00p 524.00p 549.50p 10382984
09/06/2010 537.00p 537.00p 523.00p 531.50p 9728582
08/06/2010 534.50p 537.00p 520.00p 525.50p 10370585
07/06/2010 539.50p 553.00p 529.50p 534.00p 11890162
04/06/2010 562.00p 576.00p 549.00p 556.00p 13097591
03/06/2010 563.00p 580.00p 557.00p 565.50p 15024125
02/06/2010 569.00p 579.13p 554.00p 561.00p 22725044
01/06/2010 567.00p 598.00p 557.50p 575.50p 29152168
28/05/2010 552.00p 560.00p 532.00p 541.50p 19151768
27/05/2010 514.50p 553.00p 512.50p 547.50p 28477464
26/05/2010 518.00p 522.50p 512.50p 512.50p 12519173
25/05/2010 515.50p 523.00p 506.39p 511.00p 18575908
24/05/2010 521.00p 534.00p 517.50p 530.00p 14254035
21/05/2010 516.00p 520.00p 496.80p 517.00p 19591868
20/05/2010 523.00p 530.50p 509.82p 516.50p 14564311
19/05/2010 521.50p 529.00p 502.50p 518.00p 14346870
18/05/2010 542.00p 547.00p 522.50p 530.00p 12606472
17/05/2010 520.00p 544.00p 515.00p 534.50p 25510364
14/05/2010 564.00p 565.50p 538.50p 542.50p 12359401
13/05/2010 567.00p 568.50p 556.53p 562.50p 10039855
12/05/2010 542.50p 575.00p 534.50p 565.50p 18493524
11/05/2010 541.00p 545.56p 532.00p 541.00p 16096005
10/05/2010 555.00p 564.50p 542.50p 554.00p 23492772
07/05/2010 549.00p 551.00p 521.00p 543.00p 22621936
06/05/2010 549.00p 577.00p 541.00p 549.50p 23704280
05/05/2010 575.00p 575.00p 544.00p 549.00p 20677120
04/05/2010 567.50p 581.22p 555.00p 558.50p 18468872
30/04/2010 574.00p 590.00p 569.00p 579.50p 19452748
29/04/2010 550.00p 570.50p 548.00p 569.00p 13373913
28/04/2010 537.00p 556.00p 531.20p 545.50p 20674876
27/04/2010 556.50p 567.00p 540.00p 540.00p 20910584
26/04/2010 546.00p 553.50p 541.00p 546.00p 10840027
23/04/2010 548.50p 552.50p 538.00p 541.00p 11572291
22/04/2010 565.00p 565.50p 540.44p 545.50p 25939434
21/04/2010 589.00p 595.00p 562.00p 564.50p 14742176
20/04/2010 586.50p 594.55p 585.06p 587.50p 10195859
19/04/2010 585.00p 585.00p 581.00p 583.00p 10070371
16/04/2010 584.00p 590.50p 579.50p 584.50p 12673218
15/04/2010 575.50p 583.00p 572.50p 583.00p 9940755
14/04/2010 573.00p 577.50p 570.50p 573.00p 5698067
13/04/2010 570.00p 573.50p 568.50p 571.50p 8596750
12/04/2010 581.00p 584.00p 571.00p 573.00p 5709255
09/04/2010 567.00p 579.50p 564.00p 573.50p 7603041
08/04/2010 563.00p 573.00p 557.00p 562.50p 11236634
07/04/2010 566.50p 570.50p 554.50p 567.50p 11933256
06/04/2010 566.50p 581.50p 566.50p 577.00p 10802998
01/04/2010 559.00p 568.50p 551.00p 568.50p 14307607
31/03/2010 537.00p 547.50p 536.50p 547.50p 12941045
30/03/2010 539.00p 540.01p 535.00p 539.00p 7826975
29/03/2010 535.50p 536.26p 531.00p 534.50p 5580633
26/03/2010 533.50p 538.50p 529.00p 533.00p 9068173
25/03/2010 527.50p 534.50p 525.00p 533.50p 6455156
24/03/2010 523.00p 529.00p 520.00p 528.50p 10720319
23/03/2010 531.50p 536.00p 520.42p 522.00p 9352692
22/03/2010 529.00p 539.50p 521.00p 526.50p 9025140
19/03/2010 542.50p 543.50p 528.50p 533.00p 16998832
18/03/2010 536.00p 539.00p 528.50p 534.50p 8850407
17/03/2010 535.50p 535.50p 527.50p 533.00p 13952797
16/03/2010 540.50p 544.50p 523.50p 530.00p 15704189
15/03/2010 553.50p 557.50p 533.50p 537.50p 16674640
12/03/2010 542.50p 554.50p 542.50p 552.50p 20804012
11/03/2010 537.50p 546.50p 530.50p 545.50p 20496916
10/03/2010 516.50p 536.50p 516.00p 534.50p 23322216
09/03/2010 520.00p 523.00p 511.50p 519.50p 17017588
08/03/2010 525.00p 533.94p 515.00p 518.00p 15483573
05/03/2010 516.00p 524.50p 511.50p 520.00p 18680464
04/03/2010 499.50p 515.95p 493.10p 513.00p 16788148
03/03/2010 490.50p 512.45p 485.50p 500.00p 39097444
02/03/2010 532.50p 536.06p 475.70p 487.50p 65979628
01/03/2010 537.00p 542.50p 515.00p 530.00p 46573184
26/02/2010 595.50p 607.00p 594.50p 602.50p 9214450
25/02/2010 603.50p 610.50p 587.50p 589.00p 7919752
24/02/2010 604.00p 613.50p 599.50p 610.00p 7904386
23/02/2010 615.50p 618.50p 598.50p 602.00p 9696454
22/02/2010 608.00p 618.50p 604.00p 612.00p 4439149
19/02/2010 595.00p 606.00p 593.50p 604.00p 8239586
18/02/2010 599.50p 608.16p 595.00p 601.00p 4615844
17/02/2010 590.00p 607.50p 589.00p 603.50p 11028495
16/02/2010 580.00p 587.00p 576.50p 584.50p 5212581
15/02/2010 574.00p 581.00p 573.00p 574.00p 3801787
12/02/2010 584.00p 586.50p 566.00p 571.00p 8888579
11/02/2010 586.00p 593.50p 574.00p 580.00p 7980108
10/02/2010 568.00p 589.50p 563.00p 581.50p 16384869
09/02/2010 559.50p 569.00p 556.50p 560.00p 7917784
08/02/2010 575.00p 577.68p 552.00p 560.50p 11718576
05/02/2010 588.50p 591.50p 570.44p 574.50p 9829249
04/02/2010 609.00p 612.50p 590.00p 594.50p 9822339
03/02/2010 593.00p 609.50p 593.00p 608.50p 11643932
02/02/2010 589.00p 597.50p 585.00p 593.00p 8082758
01/02/2010 574.50p 588.00p 573.00p 586.50p 7311999
29/01/2010 594.50p 599.00p 575.50p 578.00p 16262298
28/01/2010 597.50p 602.00p 588.00p 588.00p 9921863
27/01/2010 595.00p 596.50p 587.00p 590.50p 17585944
26/01/2010 599.00p 605.50p 595.00p 601.50p 8847382
25/01/2010 599.50p 616.50p 599.00p 604.50p 7502464
22/01/2010 604.50p 618.50p 597.50p 605.50p 12174541
21/01/2010 611.50p 621.50p 606.00p 608.00p 11027887
20/01/2010 612.50p 623.00p 603.00p 606.50p 7947445
19/01/2010 612.00p 621.00p 600.00p 613.50p 11501297
18/01/2010 615.00p 623.00p 611.50p 615.00p 4995169
15/01/2010 622.50p 628.00p 610.00p 610.00p 8234000
14/01/2010 627.00p 631.50p 617.00p 620.50p 5097552
13/01/2010 627.00p 638.00p 619.50p 624.00p 4957390
12/01/2010 625.00p 636.00p 621.50p 629.50p 5248911
11/01/2010 637.00p 640.00p 623.50p 626.50p 4848315
08/01/2010 633.00p 639.00p 629.50p 638.50p 7391107
07/01/2010 642.00p 644.00p 626.50p 628.50p 6358073
06/01/2010 645.50p 648.50p 638.00p 645.50p 4112575
05/01/2010 640.00p 656.00p 635.00p 642.00p 6554571
04/01/2010 631.50p 641.50p 631.00p 640.00p 3478148
31/12/2009 635.50p 640.00p 630.50p 640.00p 562838
30/12/2009 640.50p 644.00p 627.50p 630.50p 1841034
29/12/2009 642.50p 643.00p 636.00p 640.00p 2055939
24/12/2009 635.50p 639.50p 627.50p 631.00p 848803
23/12/2009 633.00p 640.00p 626.50p 633.00p 3375073
22/12/2009 628.00p 639.50p 624.00p 628.00p 5182121
21/12/2009 603.00p 625.00p 599.50p 625.00p 5007106
18/12/2009 609.00p 611.00p 597.94p 598.00p 16779376
17/12/2009 622.50p 627.00p 610.00p 611.00p 9125270
16/12/2009 607.00p 628.00p 606.00p 626.50p 5519150
15/12/2009 612.50p 615.00p 605.50p 609.50p 4738165
14/12/2009 617.50p 623.50p 609.00p 612.00p 6232032
11/12/2009 610.50p 619.00p 598.75p 603.00p 12101873
10/12/2009 607.50p 621.00p 601.50p 608.50p 11191711
09/12/2009 615.00p 621.00p 602.50p 607.50p 13758391
08/12/2009 641.00p 641.00p 614.00p 620.00p 7729490
07/12/2009 638.50p 645.00p 633.50p 639.50p 4916970
04/12/2009 645.00p 649.50p 625.85p 642.50p 7400803
03/12/2009 650.50p 665.00p 646.00p 650.00p 7780711
02/12/2009 639.50p 645.50p 622.00p 643.50p 8323045
01/12/2009 635.00p 641.50p 630.00p 637.00p 6772986
30/11/2009 642.00p 642.00p 624.00p 625.50p 6502458
27/11/2009 609.00p 643.50p 604.00p 639.00p 9235713
26/11/2009 654.00p 655.00p 619.00p 620.50p 10198268
25/11/2009 647.00p 659.00p 645.00p 650.50p 9074667
24/11/2009 630.00p 656.50p 628.19p 644.50p 9469487
23/11/2009 619.00p 639.25p 618.50p 636.00p 5839366
20/11/2009 612.50p 621.00p 606.50p 614.00p 8815564
19/11/2009 616.50p 618.00p 606.00p 609.00p 6721146
18/11/2009 620.50p 632.00p 616.50p 616.50p 6308299
17/11/2009 620.00p 626.50p 617.50p 622.00p 5764340
16/11/2009 614.00p 623.00p 613.50p 621.50p 4141081
13/11/2009 602.00p 612.00p 594.50p 609.00p 5904009
12/11/2009 602.00p 607.00p 594.00p 596.50p 6232749
11/11/2009 596.50p 616.50p 596.50p 605.50p 6550838
10/11/2009 610.00p 615.00p 593.50p 594.00p 4550527
09/11/2009 595.00p 612.00p 595.00p 608.00p 7856742
06/11/2009 575.00p 584.00p 571.00p 578.00p 4782602
05/11/2009 567.00p 579.00p 556.50p 573.00p 9158537
04/11/2009 559.00p 579.00p 553.50p 573.50p 10017003

*Close Price adjusted for both dividends and splits