Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/04/2013 1,048.00p 1,058.00p 1,028.00p 1,032.00p 2579371
19/04/2013 1,037.00p 1,040.00p 1,021.00p 1,036.00p 3725744
18/04/2013 1,026.00p 1,040.00p 1,018.00p 1,034.00p 4156525
17/04/2013 1,062.00p 1,064.00p 1,016.00p 1,019.00p 5299633
16/04/2013 1,054.00p 1,062.00p 1,027.00p 1,053.00p 4022172
15/04/2013 1,062.00p 1,073.00p 1,052.65p 1,062.00p 1951267
12/04/2013 1,075.00p 1,075.00p 1,056.00p 1,063.00p 2379501
11/04/2013 1,070.00p 1,085.00p 1,060.00p 1,081.00p 3428903
10/04/2013 1,030.00p 1,073.00p 1,029.00p 1,066.00p 4335177
09/04/2013 1,030.00p 1,039.00p 1,025.00p 1,029.00p 3071116
08/04/2013 1,031.00p 1,040.28p 1,023.00p 1,029.00p 3193994
05/04/2013 1,058.00p 1,060.01p 1,016.22p 1,032.00p 5071024
04/04/2013 1,080.00p 1,083.00p 1,052.00p 1,055.00p 3380214
03/04/2013 1,084.00p 1,090.00p 1,058.49p 1,077.00p 4110839
02/04/2013 1,044.00p 1,085.00p 1,044.00p 1,083.00p 4603112
28/03/2013 1,056.00p 1,075.00p 1,051.00p 1,065.00p 6991511
27/03/2013 1,081.00p 1,095.79p 1,047.00p 1,051.00p 7236136
26/03/2013 1,077.00p 1,107.00p 1,072.61p 1,098.00p 4355411
25/03/2013 1,102.00p 1,112.90p 1,073.00p 1,074.00p 4668714
22/03/2013 1,074.00p 1,102.00p 1,062.00p 1,101.00p 5434399
21/03/2013 1,110.00p 1,111.00p 1,079.00p 1,080.00p 5164907
20/03/2013 1,118.00p 1,125.00p 1,101.00p 1,109.00p 4228325
19/03/2013 1,114.00p 1,116.84p 1,097.00p 1,110.00p 5495408
18/03/2013 1,130.00p 1,139.00p 1,105.00p 1,115.00p 5988185
15/03/2013 1,155.00p 1,165.45p 1,149.09p 1,154.00p 8720276
14/03/2013 1,145.00p 1,180.49p 1,125.00p 1,155.00p 9806814
13/03/2013 1,011.00p 1,125.00p 1,011.00p 1,125.00p 11368755
12/03/2013 1,023.00p 1,034.00p 1,022.00p 1,029.00p 3237310
11/03/2013 1,015.00p 1,028.08p 1,012.00p 1,027.00p 3904420
08/03/2013 1,022.00p 1,024.00p 1,009.00p 1,016.00p 2956028
07/03/2013 1,007.00p 1,019.00p 1,007.00p 1,015.00p 3531077
06/03/2013 1,015.00p 1,020.17p 1,004.00p 1,007.00p 3220871
05/03/2013 996.00p 1,015.00p 989.50p 1,015.00p 3040880
04/03/2013 967.00p 991.00p 967.00p 988.50p 2594388
01/03/2013 984.50p 991.00p 971.00p 986.50p 3292623
28/02/2013 978.50p 985.50p 972.95p 981.50p 4649692
27/02/2013 948.50p 976.00p 942.50p 973.00p 4125196
26/02/2013 943.50p 964.50p 932.50p 942.50p 3390588
25/02/2013 969.00p 976.00p 957.00p 964.50p 2783745
22/02/2013 967.00p 974.00p 960.50p 965.00p 2742962
21/02/2013 969.00p 977.00p 951.00p 964.50p 3676216
20/02/2013 966.50p 989.05p 963.50p 977.00p 5064717
19/02/2013 948.50p 970.00p 948.00p 969.50p 3508822
18/02/2013 946.50p 952.10p 940.00p 952.00p 2597957
15/02/2013 944.50p 950.02p 942.00p 945.00p 2499357
14/02/2013 945.00p 952.00p 940.31p 945.50p 5557883
13/02/2013 943.00p 950.50p 937.00p 944.50p 2151381
12/02/2013 935.50p 944.50p 929.50p 944.50p 2318780
11/02/2013 929.00p 943.50p 929.00p 939.00p 2860597
08/02/2013 920.00p 931.44p 915.50p 930.50p 3755931
07/02/2013 931.00p 934.00p 915.00p 916.00p 4117294
06/02/2013 937.00p 942.00p 929.46p 933.00p 2597048
05/02/2013 933.50p 946.00p 933.50p 934.50p 3992278
04/02/2013 966.00p 966.00p 934.50p 934.50p 5335138
01/02/2013 958.50p 970.87p 956.50p 965.00p 4621993
31/01/2013 970.50p 975.00p 954.50p 958.00p 4992115
30/01/2013 957.50p 977.00p 955.50p 973.00p 5300602
29/01/2013 952.50p 960.00p 948.00p 955.50p 3143646
28/01/2013 951.00p 960.50p 947.50p 954.50p 3335724
25/01/2013 935.50p 947.50p 935.50p 947.50p 4353781
24/01/2013 920.00p 940.00p 918.50p 938.00p 2840009
23/01/2013 923.00p 924.50p 917.50p 922.00p 3734812
22/01/2013 929.50p 933.50p 922.00p 922.50p 3106003
21/01/2013 933.00p 936.96p 925.00p 933.00p 1743209
18/01/2013 936.00p 936.00p 923.50p 931.00p 4372172
17/01/2013 928.00p 935.00p 919.50p 932.50p 3826173
16/01/2013 927.50p 932.00p 919.56p 927.00p 3772439
15/01/2013 924.50p 930.50p 919.50p 927.00p 4082775
14/01/2013 924.00p 928.50p 921.13p 926.00p 3071150
11/01/2013 921.50p 929.06p 918.00p 921.50p 4543068
10/01/2013 917.00p 923.00p 912.50p 916.50p 4601084
09/01/2013 908.00p 920.50p 903.58p 918.00p 3087493
08/01/2013 907.50p 915.50p 904.50p 907.00p 2561807
07/01/2013 916.50p 921.00p 910.22p 911.00p 2565700
04/01/2013 904.50p 918.66p 904.00p 918.00p 3164610
03/01/2013 903.50p 909.00p 899.25p 907.00p 2827463
02/01/2013 881.50p 907.50p 880.50p 901.50p 5897647
31/12/2012 859.50p 869.67p 856.99p 865.50p 1139186
28/12/2012 878.00p 878.50p 859.37p 865.00p 2075046
27/12/2012 866.50p 879.50p 861.44p 877.00p 2353622
24/12/2012 874.50p 883.50p 867.00p 875.00p 770612
21/12/2012 893.00p 894.00p 871.00p 872.00p 7620631
20/12/2012 888.00p 898.00p 887.00p 895.50p 4686283
19/12/2012 880.00p 892.50p 877.00p 890.00p 5450671
18/12/2012 882.50p 884.50p 870.50p 877.00p 5194465
17/12/2012 884.50p 884.50p 874.00p 880.00p 3729461
14/12/2012 898.00p 898.00p 875.50p 881.00p 7675541
13/12/2012 905.50p 906.00p 896.00p 898.50p 6858214
12/12/2012 908.00p 915.00p 903.00p 904.50p 3297630
11/12/2012 913.00p 916.50p 907.00p 907.00p 2617387
10/12/2012 905.00p 911.50p 899.00p 911.50p 3252393
07/12/2012 909.50p 909.50p 900.50p 908.00p 2754928
06/12/2012 903.50p 910.00p 899.50p 908.00p 4232977
05/12/2012 905.00p 905.50p 895.00p 899.00p 4867791
04/12/2012 899.00p 906.00p 896.55p 901.00p 2819491
03/12/2012 904.50p 909.00p 897.50p 897.50p 5678879
30/11/2012 898.50p 913.50p 894.05p 905.00p 5605478
29/11/2012 895.00p 904.00p 888.00p 901.50p 3667319
28/11/2012 877.50p 889.50p 874.00p 888.00p 3166644
27/11/2012 888.50p 892.50p 882.00p 882.50p 3233521
26/11/2012 885.00p 889.00p 880.50p 882.50p 3120219
23/11/2012 886.00p 891.00p 880.00p 889.00p 1681030
22/11/2012 882.00p 885.55p 878.00p 882.50p 2105484
21/11/2012 884.50p 894.30p 880.00p 880.00p 4441743
20/11/2012 865.00p 891.00p 865.00p 889.00p 5102978
19/11/2012 849.00p 873.00p 845.00p 870.50p 3936362
16/11/2012 849.50p 854.00p 839.50p 839.50p 4537131
15/11/2012 864.00p 864.50p 852.00p 852.00p 3715176
14/11/2012 861.00p 877.50p 849.00p 871.00p 6579547
13/11/2012 846.50p 865.50p 841.50p 865.50p 4552200
12/11/2012 847.50p 853.00p 842.50p 849.00p 2802546
09/11/2012 853.00p 854.50p 832.00p 846.50p 2893914
08/11/2012 853.00p 860.50p 848.86p 853.00p 2282088
07/11/2012 873.00p 875.50p 849.00p 850.50p 3299235
06/11/2012 858.00p 870.00p 857.00p 868.50p 2849656
05/11/2012 850.50p 858.50p 849.00p 856.00p 2547573
02/11/2012 853.00p 866.00p 852.00p 858.50p 2963547
01/11/2012 851.00p 853.26p 847.50p 853.00p 5926802
31/10/2012 847.00p 859.50p 846.50p 848.50p 4052751
30/10/2012 834.00p 849.00p 834.00p 848.00p 1821503
29/10/2012 831.50p 840.50p 822.50p 834.50p 3610751
26/10/2012 848.50p 851.00p 830.75p 837.00p 4871613
25/10/2012 842.00p 859.00p 841.50p 853.00p 2957383
24/10/2012 846.00p 847.50p 833.50p 842.50p 3019840
23/10/2012 858.00p 862.00p 842.50p 843.50p 3401016
22/10/2012 857.50p 873.50p 854.00p 858.50p 3612945
19/10/2012 862.00p 868.00p 858.00p 861.00p 3832521
18/10/2012 864.50p 867.50p 858.00p 863.00p 2934814
17/10/2012 868.50p 870.55p 857.50p 862.00p 3852546
16/10/2012 852.00p 872.00p 850.50p 870.00p 4122220
15/10/2012 847.00p 855.50p 841.50p 846.50p 3678183
12/10/2012 844.50p 853.50p 841.50p 848.50p 5686750
11/10/2012 823.50p 849.50p 823.50p 844.50p 3407320
10/10/2012 835.50p 838.00p 826.50p 828.00p 3009074
09/10/2012 841.50p 842.00p 834.50p 837.50p 2463005
08/10/2012 842.00p 843.50p 836.50p 840.00p 2150123
05/10/2012 835.00p 851.00p 828.00p 851.00p 4814042
04/10/2012 828.50p 838.00p 824.50p 834.50p 5572645
03/10/2012 818.50p 824.50p 811.50p 824.00p 2865987
02/10/2012 813.50p 825.50p 809.00p 820.00p 2761043
01/10/2012 801.50p 822.50p 801.50p 820.50p 3320756
28/09/2012 812.00p 815.00p 801.50p 801.50p 4135822
27/09/2012 812.50p 813.50p 803.00p 807.00p 3316205
26/09/2012 816.00p 817.00p 798.50p 808.50p 5984935
25/09/2012 823.50p 828.50p 815.50p 825.00p 2658978
24/09/2012 818.50p 823.00p 812.50p 823.00p 2329132
21/09/2012 826.00p 830.50p 818.50p 826.00p 7583926
20/09/2012 816.00p 821.50p 811.00p 821.50p 3763098
19/09/2012 823.00p 826.00p 814.00p 822.00p 4853256
18/09/2012 836.00p 837.00p 814.00p 821.50p 6165036
17/09/2012 850.50p 854.03p 836.50p 841.00p 4589391
14/09/2012 848.50p 856.00p 818.50p 854.00p 6045355
13/09/2012 826.00p 837.03p 824.00p 834.00p 4049825
12/09/2012 818.50p 833.00p 812.00p 822.50p 4852847
11/09/2012 812.50p 817.50p 808.00p 816.00p 2777761
10/09/2012 816.50p 819.14p 811.00p 813.50p 2155496
07/09/2012 813.00p 828.00p 810.22p 817.00p 5675450
06/09/2012 787.50p 815.00p 777.00p 813.50p 8847870
05/09/2012 771.50p 785.50p 770.50p 783.50p 4138473
04/09/2012 784.00p 785.50p 768.00p 770.00p 3180452
03/09/2012 785.00p 791.18p 782.02p 786.00p 1828405
31/08/2012 782.00p 791.00p 778.50p 787.00p 5072940
30/08/2012 779.50p 787.00p 773.50p 784.00p 3282946
29/08/2012 785.00p 788.00p 775.00p 783.50p 2899294
28/08/2012 789.50p 792.53p 782.00p 784.50p 2460349
24/08/2012 787.00p 792.00p 781.50p 787.00p 3983595
23/08/2012 801.50p 806.40p 786.00p 786.00p 3471780
22/08/2012 803.00p 808.40p 787.00p 790.50p 4099138
21/08/2012 814.00p 820.00p 811.00p 813.50p 3475214
20/08/2012 820.00p 825.00p 807.50p 808.00p 3657872
17/08/2012 818.50p 824.00p 812.02p 818.00p 3640897
16/08/2012 823.00p 823.44p 801.58p 813.00p 4974918
15/08/2012 826.00p 826.00p 814.50p 823.00p 2978786
14/08/2012 811.00p 824.65p 809.00p 824.00p 3644025
13/08/2012 809.50p 817.50p 799.90p 805.00p 2984483
10/08/2012 808.00p 819.50p 787.50p 810.00p 4833367
09/08/2012 807.00p 811.30p 798.50p 804.00p 3411732
08/08/2012 788.00p 806.50p 784.63p 804.50p 3928103
07/08/2012 790.00p 797.50p 788.50p 792.50p 5370001
06/08/2012 791.00p 803.50p 786.00p 788.50p 4351293
03/08/2012 749.00p 793.00p 748.50p 791.50p 5364918
02/08/2012 774.00p 778.00p 742.00p 746.00p 6498155
01/08/2012 765.00p 778.00p 762.00p 773.50p 2757749
31/07/2012 780.00p 780.50p 763.00p 763.00p 4075272
30/07/2012 771.50p 778.00p 766.00p 778.00p 3611023
27/07/2012 753.00p 769.00p 745.50p 769.00p 3930123
26/07/2012 735.00p 750.75p 727.00p 747.50p 3885397
25/07/2012 732.00p 742.00p 727.50p 734.00p 3408652
24/07/2012 737.50p 743.00p 725.50p 733.00p 4643001
23/07/2012 749.50p 752.00p 730.00p 732.50p 5379236
20/07/2012 767.00p 775.00p 758.50p 760.00p 6102833
19/07/2012 768.00p 772.50p 761.00p 770.00p 2556549
18/07/2012 755.50p 766.00p 751.00p 764.00p 2660004
17/07/2012 765.00p 765.00p 750.00p 753.00p 2589270
16/07/2012 757.00p 763.00p 753.00p 762.00p 2264124
13/07/2012 743.00p 757.00p 739.60p 756.00p 3986265
12/07/2012 743.50p 751.00p 734.50p 739.00p 3726544
11/07/2012 752.50p 752.50p 744.00p 747.00p 3816947
10/07/2012 733.50p 755.50p 732.00p 753.50p 5409425
09/07/2012 733.50p 736.00p 720.50p 729.50p 2792190

*Close Price adjusted for both dividends and splits