Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/09/2011 581.00p 603.50p 577.00p 600.00p 3583278
19/09/2011 589.00p 600.50p 581.83p 586.50p 3984975
16/09/2011 608.00p 612.50p 597.82p 605.50p 9524867
15/09/2011 593.50p 610.00p 590.00p 599.00p 8143306
14/09/2011 568.50p 594.50p 567.50p 587.00p 6486807
13/09/2011 578.50p 585.00p 560.50p 576.50p 8187238
12/09/2011 563.50p 576.00p 549.50p 568.00p 4717518
09/09/2011 587.00p 598.00p 566.59p 576.50p 13009622
08/09/2011 593.00p 602.50p 586.00p 593.00p 4406835
07/09/2011 579.50p 592.00p 571.50p 591.50p 4841698
06/09/2011 561.50p 579.40p 557.00p 565.50p 5859838
05/09/2011 581.00p 589.00p 562.00p 564.50p 6332517
02/09/2011 609.50p 610.00p 592.50p 597.00p 5742768
01/09/2011 625.50p 626.00p 608.50p 614.50p 6795349
31/08/2011 602.00p 621.50p 592.50p 620.50p 7736052
30/08/2011 590.00p 605.50p 590.00p 598.00p 10072805
26/08/2011 588.00p 591.50p 568.00p 573.00p 6612015
25/08/2011 609.50p 612.50p 581.00p 588.50p 7421594
24/08/2011 594.50p 612.00p 584.50p 605.00p 5147717
23/08/2011 589.50p 598.47p 583.50p 590.00p 6308528
22/08/2011 567.50p 593.50p 566.50p 583.50p 8413602
19/08/2011 585.00p 586.50p 561.50p 573.50p 11526267
18/08/2011 612.00p 616.85p 583.00p 590.00p 7495557
17/08/2011 625.00p 629.07p 616.00p 621.00p 6411869
16/08/2011 626.00p 636.95p 616.50p 636.50p 5357718
15/08/2011 633.00p 638.59p 619.75p 629.50p 4280619
12/08/2011 604.00p 629.95p 594.50p 629.50p 9289083
11/08/2011 586.50p 603.00p 563.00p 601.50p 11892319
10/08/2011 623.00p 626.50p 566.50p 567.00p 14798508
09/08/2011 591.00p 616.50p 568.50p 612.00p 15601787
08/08/2011 605.00p 635.50p 596.00p 597.50p 11992191
05/08/2011 611.00p 639.00p 595.00p 616.00p 15984405
04/08/2011 659.00p 665.00p 629.00p 630.00p 8217958
03/08/2011 653.00p 670.38p 646.00p 650.50p 7696121
02/08/2011 678.00p 683.77p 660.50p 663.00p 7822056
01/08/2011 701.00p 706.92p 674.50p 680.00p 8603473
29/07/2011 674.50p 694.00p 671.50p 690.00p 9662728
28/07/2011 663.00p 687.50p 661.00p 685.00p 6927318
27/07/2011 682.00p 688.50p 666.50p 674.00p 6534636
26/07/2011 690.50p 698.50p 683.50p 689.00p 4689195
25/07/2011 687.50p 700.50p 680.00p 690.00p 6414899
22/07/2011 705.00p 709.56p 686.00p 694.00p 6685523
21/07/2011 683.50p 706.50p 675.50p 698.50p 9803027
20/07/2011 669.00p 682.50p 664.00p 682.50p 6791130
19/07/2011 667.00p 671.50p 661.00p 664.50p 7618214
18/07/2011 678.00p 682.00p 662.50p 662.50p 7555574
15/07/2011 690.00p 690.50p 680.00p 683.00p 6452515
14/07/2011 699.00p 706.50p 692.00p 693.50p 4522362
13/07/2011 698.50p 707.50p 696.50p 707.00p 3913617
12/07/2011 701.50p 704.00p 684.50p 700.50p 9139152
11/07/2011 728.00p 728.50p 703.50p 710.50p 6843982
08/07/2011 734.50p 742.50p 728.50p 732.50p 6322434
07/07/2011 733.50p 740.00p 729.00p 732.50p 3349007
06/07/2011 733.50p 734.50p 726.00p 730.50p 3926271
05/07/2011 737.00p 739.50p 729.00p 734.00p 5715059
04/07/2011 734.00p 739.00p 729.35p 736.50p 1826621
01/07/2011 720.00p 737.00p 720.00p 733.50p 5373003
30/06/2011 710.00p 722.00p 707.50p 720.00p 9345557
29/06/2011 710.00p 715.00p 705.00p 708.50p 8727058
28/06/2011 694.00p 709.50p 693.10p 705.50p 8859609
27/06/2011 682.00p 690.00p 675.46p 687.50p 5458483
24/06/2011 703.00p 703.57p 681.50p 683.00p 6520505
23/06/2011 704.00p 707.00p 689.00p 692.50p 6285136
22/06/2011 715.00p 719.00p 710.00p 710.00p 3689099
21/06/2011 705.50p 715.50p 704.00p 715.00p 6421940
20/06/2011 701.50p 704.50p 695.50p 701.50p 5274867
17/06/2011 700.00p 711.00p 697.00p 708.00p 9156620
16/06/2011 700.50p 708.00p 697.00p 704.00p 6544083
15/06/2011 719.00p 723.00p 710.00p 710.00p 3776330
14/06/2011 721.00p 726.50p 719.50p 720.50p 5015634
13/06/2011 718.50p 720.50p 712.00p 715.50p 2632770
10/06/2011 720.50p 733.00p 715.50p 716.50p 6043113
09/06/2011 709.50p 722.00p 707.00p 720.50p 4908978
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

*Close Price adjusted for both dividends and splits