Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
03/11/2009 558.00p 560.00p 540.50p 551.50p 10548050
02/11/2009 551.50p 570.00p 543.00p 566.50p 8041745
30/10/2009 585.00p 586.50p 551.50p 556.50p 8970728
29/10/2009 555.50p 581.00p 545.00p 577.50p 13183098
28/10/2009 613.00p 620.00p 550.50p 550.50p 27446718
27/10/2009 611.00p 622.50p 593.50p 610.50p 9316838
26/10/2009 632.00p 633.50p 606.00p 613.50p 6710789
23/10/2009 611.00p 640.00p 611.00p 633.50p 9793851
22/10/2009 612.00p 612.00p 595.00p 602.50p 7562379
21/10/2009 629.50p 637.50p 606.00p 623.00p 7284370
20/10/2009 631.00p 639.00p 621.50p 629.50p 5001001
19/10/2009 623.50p 629.50p 616.00p 627.50p 7582327
16/10/2009 639.50p 646.00p 618.00p 624.50p 10655438
15/10/2009 638.00p 649.50p 632.50p 639.00p 8055265
14/10/2009 635.00p 640.00p 628.00p 632.00p 8841580
13/10/2009 640.50p 642.50p 625.50p 625.50p 5746176
12/10/2009 637.50p 647.50p 633.00p 642.50p 3516021
09/10/2009 632.50p 638.00p 624.50p 633.00p 5379170
08/10/2009 628.50p 637.50p 624.00p 630.50p 9554158
07/10/2009 608.50p 622.50p 603.00p 618.00p 8890465
06/10/2009 595.00p 613.50p 589.50p 609.00p 7772738
05/10/2009 575.00p 590.00p 567.50p 589.00p 6943390
02/10/2009 582.50p 589.50p 563.50p 572.00p 13328864
01/10/2009 600.00p 605.50p 586.50p 592.00p 9637125
30/09/2009 600.00p 615.00p 593.50p 601.50p 10571194
29/09/2009 589.00p 601.00p 584.00p 598.50p 7139109
28/09/2009 584.00p 586.50p 563.00p 586.00p 9685864
25/09/2009 580.00p 587.50p 577.00p 581.50p 10406101
24/09/2009 584.00p 590.50p 577.00p 579.50p 11148144
23/09/2009 571.00p 590.00p 568.00p 587.00p 21662072
22/09/2009 570.00p 574.00p 560.00p 564.50p 3824056
21/09/2009 574.00p 575.00p 560.00p 567.00p 3734913

*Close Price adjusted for both dividends and splits