Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/02/2014 1,194.00p 1,255.35p 1,192.00p 1,242.00p 6992369
03/02/2014 1,223.00p 1,236.00p 1,201.16p 1,204.00p 4876231
31/01/2014 1,237.00p 1,240.00p 1,209.00p 1,228.00p 4994362
30/01/2014 1,240.00p 1,247.00p 1,208.00p 1,240.00p 7428944
29/01/2014 1,289.00p 1,300.36p 1,237.00p 1,244.00p 5766168
28/01/2014 1,247.00p 1,275.00p 1,239.00p 1,274.00p 5966271
27/01/2014 1,255.00p 1,256.00p 1,236.36p 1,239.00p 5341753
24/01/2014 1,315.00p 1,319.16p 1,258.00p 1,262.00p 6828195
23/01/2014 1,323.00p 1,333.00p 1,309.50p 1,310.00p 4698993
22/01/2014 1,326.00p 1,338.00p 1,305.28p 1,321.00p 4201088
21/01/2014 1,343.00p 1,349.48p 1,330.00p 1,333.00p 3510269
20/01/2014 1,370.00p 1,379.00p 1,339.00p 1,345.00p 2598857
17/01/2014 1,351.00p 1,370.00p 1,345.00p 1,364.00p 4448795
16/01/2014 1,377.00p 1,380.00p 1,340.00p 1,345.00p 3613696
15/01/2014 1,360.00p 1,381.00p 1,350.00p 1,377.00p 2759091
14/01/2014 1,356.00p 1,370.00p 1,339.64p 1,350.00p 3936337
13/01/2014 1,383.00p 1,388.56p 1,363.00p 1,370.00p 2267056
10/01/2014 1,376.00p 1,389.00p 1,370.48p 1,376.00p 4085272
09/01/2014 1,357.00p 1,370.00p 1,352.00p 1,363.00p 4354019
08/01/2014 1,350.00p 1,362.00p 1,348.00p 1,359.00p 2361798
07/01/2014 1,335.00p 1,354.00p 1,332.00p 1,349.00p 2910659
06/01/2014 1,341.00p 1,351.28p 1,331.25p 1,338.00p 2546997
03/01/2014 1,347.00p 1,347.00p 1,332.00p 1,339.00p 2028633
02/01/2014 1,350.00p 1,363.00p 1,336.00p 1,344.00p 3404325
31/12/2013 1,340.00p 1,346.00p 1,327.00p 1,340.00p 630772
30/12/2013 1,342.00p 1,347.53p 1,333.00p 1,340.00p 1250347
27/12/2013 1,342.00p 1,347.00p 1,332.00p 1,340.00p 1364867
24/12/2013 1,327.00p 1,348.00p 1,327.00p 1,334.00p 560843
23/12/2013 1,312.00p 1,327.00p 1,311.00p 1,327.00p 1582232
20/12/2013 1,313.00p 1,321.00p 1,300.00p 1,312.00p 5441219
19/12/2013 1,302.00p 1,306.00p 1,271.00p 1,306.00p 3801407
18/12/2013 1,273.00p 1,287.00p 1,270.00p 1,271.00p 3661984
17/12/2013 1,281.00p 1,283.28p 1,266.00p 1,270.00p 2998834
16/12/2013 1,266.00p 1,284.75p 1,265.32p 1,279.00p 2648707
13/12/2013 1,249.00p 1,277.00p 1,248.45p 1,269.00p 3860769
12/12/2013 1,276.00p 1,282.00p 1,249.75p 1,253.00p 4166588
11/12/2013 1,281.00p 1,288.00p 1,267.00p 1,281.00p 3792396
10/12/2013 1,272.00p 1,294.00p 1,266.00p 1,287.00p 4310567
09/12/2013 1,263.00p 1,271.00p 1,256.00p 1,266.00p 2608140
06/12/2013 1,251.00p 1,263.00p 1,244.00p 1,256.00p 2731355
05/12/2013 1,250.00p 1,267.00p 1,246.00p 1,251.00p 3005420
04/12/2013 1,258.00p 1,267.00p 1,244.00p 1,258.00p 3106804
03/12/2013 1,292.00p 1,295.37p 1,254.00p 1,256.00p 4153406
02/12/2013 1,311.00p 1,312.00p 1,287.00p 1,291.00p 3590409
29/11/2013 1,299.00p 1,318.00p 1,297.72p 1,307.00p 2931546
28/11/2013 1,292.00p 1,303.64p 1,288.84p 1,301.00p 1956261
27/11/2013 1,283.00p 1,298.00p 1,277.00p 1,294.00p 2459908
26/11/2013 1,281.00p 1,283.00p 1,274.00p 1,277.00p 2645783
25/11/2013 1,270.00p 1,283.00p 1,265.00p 1,278.00p 3494969
22/11/2013 1,276.00p 1,279.70p 1,259.61p 1,265.00p 2506658
21/11/2013 1,265.00p 1,274.83p 1,254.00p 1,272.00p 3020338
20/11/2013 1,265.00p 1,273.00p 1,252.00p 1,267.00p 3933566
19/11/2013 1,266.00p 1,274.00p 1,256.00p 1,266.00p 2849459
18/11/2013 1,264.00p 1,276.00p 1,260.00p 1,274.00p 3366938
15/11/2013 1,266.00p 1,273.00p 1,259.00p 1,264.00p 2583300
14/11/2013 1,259.00p 1,290.00p 1,243.00p 1,266.00p 4820312
13/11/2013 1,248.00p 1,255.00p 1,226.00p 1,243.00p 3810451
12/11/2013 1,252.00p 1,261.65p 1,245.00p 1,255.00p 2232260
11/11/2013 1,268.00p 1,270.65p 1,246.00p 1,255.00p 2898782
08/11/2013 1,251.00p 1,262.00p 1,236.00p 1,261.00p 2569335
07/11/2013 1,260.00p 1,265.00p 1,247.00p 1,257.00p 3978610
06/11/2013 1,279.00p 1,285.00p 1,257.00p 1,260.00p 3402552
05/11/2013 1,294.00p 1,294.00p 1,258.00p 1,270.00p 4325483
04/11/2013 1,292.00p 1,292.58p 1,280.00p 1,290.00p 1970439
01/11/2013 1,281.00p 1,288.00p 1,273.00p 1,285.00p 2488657
31/10/2013 1,277.00p 1,286.00p 1,274.00p 1,279.00p 3698684
30/10/2013 1,276.00p 1,286.00p 1,273.00p 1,280.00p 3244466
29/10/2013 1,264.00p 1,278.00p 1,263.00p 1,275.00p 2140767
28/10/2013 1,276.00p 1,276.00p 1,258.00p 1,263.00p 2177700
25/10/2013 1,278.00p 1,282.00p 1,258.00p 1,270.00p 3739888
24/10/2013 1,274.00p 1,280.41p 1,269.00p 1,276.00p 2487524
23/10/2013 1,252.00p 1,273.00p 1,249.15p 1,269.00p 2991184
22/10/2013 1,244.00p 1,260.58p 1,244.00p 1,255.00p 2340859
21/10/2013 1,262.00p 1,264.00p 1,239.00p 1,247.00p 3379157
18/10/2013 1,231.00p 1,265.00p 1,214.00p 1,264.00p 7085111
17/10/2013 1,202.00p 1,214.00p 1,195.00p 1,214.00p 2904241
16/10/2013 1,191.00p 1,216.00p 1,186.00p 1,208.00p 2918191
15/10/2013 1,191.00p 1,202.00p 1,190.00p 1,195.00p 2448846
14/10/2013 1,178.00p 1,184.00p 1,168.00p 1,183.00p 1777953
11/10/2013 1,182.00p 1,185.00p 1,172.00p 1,178.00p 2958059
10/10/2013 1,142.00p 1,186.00p 1,138.00p 1,177.00p 4150241
09/10/2013 1,146.00p 1,150.00p 1,131.00p 1,138.00p 3736273
08/10/2013 1,174.00p 1,179.00p 1,150.00p 1,150.00p 4041350
07/10/2013 1,174.00p 1,178.00p 1,166.00p 1,176.00p 2510906
04/10/2013 1,179.00p 1,196.00p 1,177.00p 1,181.00p 3692058
03/10/2013 1,176.00p 1,192.00p 1,176.00p 1,181.00p 3141598
02/10/2013 1,183.00p 1,188.00p 1,166.00p 1,183.00p 4496367
01/10/2013 1,155.00p 1,186.00p 1,147.00p 1,185.00p 5301342
30/09/2013 1,145.00p 1,154.00p 1,140.00p 1,151.00p 3296405
27/09/2013 1,172.00p 1,175.85p 1,151.00p 1,158.00p 2311296
26/09/2013 1,177.00p 1,182.00p 1,167.00p 1,172.00p 3162845
25/09/2013 1,169.00p 1,186.00p 1,167.00p 1,176.00p 2406209
24/09/2013 1,177.00p 1,189.00p 1,171.00p 1,179.00p 2401155
23/09/2013 1,188.00p 1,190.31p 1,169.83p 1,178.00p 1995216
20/09/2013 1,195.00p 1,203.00p 1,181.00p 1,185.00p 4587702
19/09/2013 1,198.00p 1,220.00p 1,187.00p 1,202.00p 6211989
18/09/2013 1,178.00p 1,184.00p 1,162.00p 1,172.00p 2464971
17/09/2013 1,191.00p 1,199.00p 1,173.00p 1,173.00p 4848208
16/09/2013 1,182.00p 1,198.00p 1,179.00p 1,189.00p 3813857
13/09/2013 1,156.00p 1,170.00p 1,151.00p 1,167.00p 2352155
12/09/2013 1,165.00p 1,174.00p 1,154.00p 1,160.00p 3582809
11/09/2013 1,177.00p 1,178.00p 1,154.00p 1,163.00p 3374722
10/09/2013 1,145.00p 1,178.00p 1,137.00p 1,171.00p 4644909
09/09/2013 1,124.00p 1,141.00p 1,118.00p 1,137.00p 3905511
06/09/2013 1,113.00p 1,127.00p 1,107.83p 1,121.00p 3286265
05/09/2013 1,109.00p 1,130.00p 1,107.00p 1,124.00p 3773956
04/09/2013 1,105.00p 1,110.00p 1,085.00p 1,104.00p 4009397
03/09/2013 1,124.00p 1,124.00p 1,091.85p 1,102.00p 4027052
02/09/2013 1,089.00p 1,121.00p 1,078.00p 1,116.00p 3959774
30/08/2013 1,107.00p 1,109.00p 1,078.00p 1,078.00p 3623018
29/08/2013 1,098.00p 1,107.00p 1,092.00p 1,103.00p 3408599
28/08/2013 1,106.00p 1,114.00p 1,087.00p 1,094.00p 7835611
27/08/2013 1,141.00p 1,147.00p 1,112.00p 1,114.00p 4375512
23/08/2013 1,124.00p 1,150.00p 1,121.00p 1,142.00p 4669566
22/08/2013 1,121.00p 1,142.00p 1,115.00p 1,121.00p 5052313
21/08/2013 1,139.00p 1,148.00p 1,124.00p 1,125.00p 5813820
20/08/2013 1,181.00p 1,186.00p 1,134.00p 1,148.00p 7078115
19/08/2013 1,196.00p 1,205.00p 1,181.00p 1,186.00p 2718078
16/08/2013 1,187.00p 1,207.00p 1,187.00p 1,199.00p 4899152
15/08/2013 1,219.00p 1,221.00p 1,178.00p 1,190.00p 4415392
14/08/2013 1,212.00p 1,229.00p 1,206.00p 1,219.00p 5622336
13/08/2013 1,270.00p 1,270.00p 1,205.00p 1,215.00p 4182656
12/08/2013 1,186.00p 1,240.00p 1,177.00p 1,232.00p 6623589
09/08/2013 1,188.00p 1,190.00p 1,172.00p 1,184.00p 3456827
08/08/2013 1,194.00p 1,197.00p 1,180.00p 1,188.00p 3377614
07/08/2013 1,190.00p 1,207.00p 1,183.00p 1,190.00p 2894092
06/08/2013 1,185.00p 1,208.00p 1,183.00p 1,193.00p 3157879
05/08/2013 1,195.00p 1,210.00p 1,181.00p 1,190.00p 2223404
02/08/2013 1,193.00p 1,205.00p 1,178.00p 1,191.00p 2953496
01/08/2013 1,171.00p 1,191.00p 1,164.00p 1,187.00p 2667698
31/07/2013 1,167.00p 1,176.90p 1,162.00p 1,167.00p 3141078
30/07/2013 1,160.00p 1,183.00p 1,159.00p 1,168.00p 3654464
29/07/2013 1,147.00p 1,161.00p 1,145.00p 1,149.00p 2049011
26/07/2013 1,175.00p 1,175.00p 1,138.00p 1,144.00p 3404905
25/07/2013 1,165.00p 1,170.00p 1,149.00p 1,170.00p 3194032
24/07/2013 1,157.00p 1,176.00p 1,153.00p 1,168.00p 3463273
23/07/2013 1,164.00p 1,164.00p 1,146.00p 1,153.00p 3403761
22/07/2013 1,162.00p 1,163.00p 1,149.00p 1,158.00p 2194878
19/07/2013 1,145.00p 1,159.00p 1,144.00p 1,158.00p 4435716
18/07/2013 1,131.00p 1,156.00p 1,126.00p 1,151.00p 2905464
17/07/2013 1,132.00p 1,143.00p 1,115.00p 1,134.00p 3141387
16/07/2013 1,130.00p 1,181.00p 1,118.90p 1,131.00p 6817689
15/07/2013 1,125.00p 1,134.00p 1,118.00p 1,125.00p 2659945
12/07/2013 1,130.00p 1,133.00p 1,110.00p 1,118.00p 3297599
11/07/2013 1,127.00p 1,129.00p 1,104.00p 1,110.00p 3945671
10/07/2013 1,109.00p 1,120.00p 1,100.00p 1,114.00p 3706018
09/07/2013 1,129.00p 1,130.00p 1,111.00p 1,118.00p 3961170
08/07/2013 1,107.00p 1,129.00p 1,101.00p 1,116.00p 2944298
05/07/2013 1,128.00p 1,139.00p 1,101.00p 1,101.00p 5012426
04/07/2013 1,100.00p 1,129.00p 1,094.00p 1,123.00p 4675819
03/07/2013 1,080.00p 1,090.00p 1,068.00p 1,089.00p 3059342
02/07/2013 1,102.00p 1,102.00p 1,085.00p 1,100.00p 3089435
01/07/2013 1,079.00p 1,103.00p 1,071.00p 1,100.00p 3365089
28/06/2013 1,092.00p 1,102.00p 1,073.00p 1,075.00p 5679051
27/06/2013 1,064.00p 1,094.20p 1,051.00p 1,088.00p 5294356
26/06/2013 1,033.00p 1,070.00p 1,020.00p 1,059.00p 6625024
25/06/2013 1,028.00p 1,044.00p 1,017.00p 1,031.00p 6145114
24/06/2013 1,040.00p 1,049.28p 1,011.00p 1,018.00p 5985832
21/06/2013 1,039.00p 1,064.00p 1,036.74p 1,040.00p 9821806
20/06/2013 1,045.00p 1,068.00p 1,024.00p 1,038.00p 8002959
19/06/2013 1,086.00p 1,091.00p 1,066.00p 1,068.00p 5063950
18/06/2013 1,076.00p 1,102.00p 1,071.00p 1,087.00p 5383866
17/06/2013 1,075.00p 1,085.00p 1,070.00p 1,075.00p 4133447
14/06/2013 1,081.00p 1,083.00p 1,059.00p 1,070.00p 4680140
13/06/2013 1,034.00p 1,074.00p 1,025.00p 1,073.00p 6434518
12/06/2013 1,056.00p 1,071.00p 1,052.00p 1,057.00p 4888507
11/06/2013 1,090.00p 1,096.00p 1,042.62p 1,055.00p 10504371
10/06/2013 1,118.00p 1,124.00p 1,092.00p 1,096.00p 4910669
07/06/2013 1,067.00p 1,119.00p 1,055.38p 1,118.00p 8237242
06/06/2013 1,075.00p 1,082.50p 1,058.35p 1,060.00p 4351772
05/06/2013 1,102.00p 1,112.00p 1,077.00p 1,077.00p 5036080
04/06/2013 1,111.00p 1,116.00p 1,103.00p 1,112.00p 3695655
03/06/2013 1,109.00p 1,117.00p 1,090.00p 1,103.00p 4965299
31/05/2013 1,153.00p 1,153.00p 1,116.68p 1,117.00p 6803282
30/05/2013 1,136.00p 1,155.00p 1,135.00p 1,152.00p 2584625
29/05/2013 1,155.00p 1,161.00p 1,133.92p 1,138.00p 3767541
28/05/2013 1,153.00p 1,167.00p 1,144.00p 1,161.00p 4688473
24/05/2013 1,162.00p 1,174.00p 1,142.00p 1,144.00p 4037874
23/05/2013 1,173.00p 1,188.00p 1,146.00p 1,158.00p 6055704
22/05/2013 1,210.00p 1,210.00p 1,187.00p 1,203.00p 4639618
21/05/2013 1,180.00p 1,201.00p 1,172.00p 1,201.00p 3565632
20/05/2013 1,197.00p 1,202.28p 1,168.00p 1,180.00p 2525497
17/05/2013 1,179.00p 1,196.00p 1,169.00p 1,193.00p 3181975
16/05/2013 1,183.00p 1,190.00p 1,173.12p 1,183.00p 2249404
15/05/2013 1,166.00p 1,194.00p 1,165.00p 1,181.00p 2757237
14/05/2013 1,160.00p 1,180.00p 1,143.00p 1,163.00p 3217518
13/05/2013 1,168.00p 1,177.00p 1,160.00p 1,162.00p 3032261
10/05/2013 1,176.00p 1,185.00p 1,166.00p 1,170.00p 3890278
09/05/2013 1,167.00p 1,185.00p 1,161.00p 1,177.00p 3059112
08/05/2013 1,149.00p 1,173.00p 1,146.00p 1,166.00p 3281116
07/05/2013 1,163.00p 1,179.00p 1,118.00p 1,145.00p 6441351
03/05/2013 1,121.00p 1,173.00p 1,113.54p 1,155.00p 7910286
02/05/2013 1,101.00p 1,121.00p 1,091.00p 1,118.00p 3484660
01/05/2013 1,110.00p 1,113.00p 1,096.00p 1,107.00p 1621065
30/04/2013 1,110.00p 1,117.71p 1,104.00p 1,105.00p 3391570
29/04/2013 1,124.00p 1,131.00p 1,099.00p 1,109.00p 3279082
26/04/2013 1,090.00p 1,120.00p 1,086.08p 1,120.00p 3909635
25/04/2013 1,094.00p 1,107.00p 1,072.00p 1,091.00p 3536971
24/04/2013 1,093.00p 1,098.00p 1,080.00p 1,097.00p 3944579
23/04/2013 1,033.00p 1,102.00p 1,031.00p 1,096.00p 6022054

*Close Price adjusted for both dividends and splits