PRU.L
Prudential plc
13:26:44
1004 £
0.0000 (%0.00)
Previous Close: 1010
Day Low₺997.2
Day High₺1009.5
PRU.L: Prudential plc Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 413.1019
CLOSE 412.9449
Low
LOW 365.49
High
HIGH 459.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 375.22 | 375.22 | 375.22 | 375.22 |
| 01/04/2005 | 379.36 | 386.82 | 373.57 | 381.02 |
| 01/05/2005 | 380.19 | 381.02 | 375.02 | 378.33 |
| 01/06/2005 | 378.54 | 390.13 | 377.71 | 384.33 |
| 01/07/2005 | 383.92 | 388.06 | 381.43 | 385.58 |
| 01/10/2005 | 387.65 | 389.3 | 383.92 | 388.47 |
| 01/11/2005 | 389.72 | 389.72 | 377.29 | 383.09 |
| 01/12/2005 | 384.13 | 384.54 | 373.77 | 374.6 |
| 01/13/2005 | 374.6 | 380.19 | 374.6 | 377.5 |
| 01/14/2005 | 373.98 | 375.43 | 371.49 | 372.32 |
| 01/17/2005 | 374.39 | 374.39 | 371.49 | 372.74 |
| 01/18/2005 | 375.22 | 375.22 | 367.15 | 371.49 |
| 01/19/2005 | 373.57 | 374.81 | 370.46 | 371.49 |
| 01/20/2005 | 371.08 | 372.57 | 366.39 | 370.87 |
| 01/21/2005 | 372.53 | 372.53 | 365.49 | 368.6 |
| 01/24/2005 | 368.6 | 372.94 | 366.11 | 371.08 |
| 01/25/2005 | 371.08 | 378.74 | 371.08 | 378.12 |
| 01/26/2005 | 385.16 | 387.65 | 376.26 | 378.12 |
| 01/27/2005 | 375.84 | 378.95 | 375.43 | 376.05 |
| 01/28/2005 | 377.71 | 379.36 | 375.16 | 377.29 |
| 01/31/2005 | 377.71 | 383.71 | 377.71 | 381.02 |
| 02/01/2005 | 381.02 | 386.87 | 377.5 | 386.82 |
| 02/02/2005 | 386.82 | 395.93 | 386.2 | 390.55 |
| 02/03/2005 | 390.55 | 393.49 | 388.06 | 389.92 |
| 02/04/2005 | 389.92 | 393.86 | 389.1 | 393.44 |
| 02/07/2005 | 395.72 | 400.49 | 390.34 | 398 |
| 02/08/2005 | 399.24 | 400.9 | 394.9 | 396.34 |
| 02/09/2005 | 395.1 | 396.34 | 391.62 | 392.82 |
| 02/10/2005 | 392.82 | 396.14 | 391.89 | 393.03 |
| 02/11/2005 | 395.52 | 395.52 | 390.55 | 394.27 |
| 02/14/2005 | 394.27 | 394.69 | 391.79 | 392.62 |
| 02/15/2005 | 393.44 | 393.67 | 388.06 | 390.13 |
| 02/16/2005 | 391.17 | 392.62 | 386.4 | 387.65 |
| 02/17/2005 | 386.4 | 389.51 | 385.37 | 387.65 |
| 02/18/2005 | 388.89 | 389.92 | 384.75 | 387.03 |
| 02/21/2005 | 386.82 | 390.96 | 384.54 | 388.47 |
| 02/22/2005 | 389.92 | 390.13 | 383.51 | 385.99 |
| 02/23/2005 | 384.33 | 385.58 | 375.22 | 379.57 |
| 02/24/2005 | 382.06 | 385.16 | 380.81 | 382.06 |
| 02/25/2005 | 385.78 | 392 | 379.98 | 392 |
| 02/28/2005 | 390.13 | 396.55 | 389.87 | 391.79 |
| 03/01/2005 | 390.75 | 402.14 | 390.75 | 401.31 |
| 03/02/2005 | 401.73 | 407.73 | 394.52 | 402.76 |
| 03/03/2005 | 402.56 | 412.58 | 398.62 | 411.46 |
| 03/04/2005 | 410.84 | 419.18 | 409.39 | 414.15 |
| 03/07/2005 | 414.98 | 419.12 | 414.98 | 416.43 |
| 03/08/2005 | 418.09 | 420.24 | 412.76 | 419.33 |
| 03/09/2005 | 420.78 | 422.23 | 415.49 | 417.67 |
| 03/10/2005 | 414.36 | 416.64 | 412.08 | 414.15 |
| 03/11/2005 | 415.81 | 420.16 | 415.6 | 417.05 |
| 03/14/2005 | 417.05 | 419 | 411.67 | 415.39 |
| 03/15/2005 | 414.15 | 419.33 | 414.15 | 417.47 |
| 03/16/2005 | 409.18 | 411.46 | 397.59 | 402.14 |
| 03/17/2005 | 403.59 | 403.59 | 395.93 | 399.45 |
| 03/18/2005 | 399.24 | 403.18 | 397.59 | 398.62 |
| 03/21/2005 | 398.41 | 403.38 | 397.17 | 397.59 |
| 03/22/2005 | 399.24 | 399.24 | 393.48 | 397.17 |
| 03/23/2005 | 391.79 | 395.93 | 391.03 | 395.52 |
| 03/24/2005 | 414.15 | 420.78 | 406.45 | 414.98 |
| 03/25/2005 | 414.98 | 414.98 | 414.98 | 414.98 |
| 03/28/2005 | 414.98 | 414.98 | 414.98 | 414.98 |
| 03/29/2005 | 415.06 | 416.89 | 397.59 | 416.22 |
| 03/30/2005 | 414.98 | 424.59 | 414.98 | 419.54 |
| 03/31/2005 | 424.09 | 424.51 | 417.88 | 419.12 |
| 04/01/2005 | 420.36 | 424.09 | 415.81 | 422.44 |
| 04/04/2005 | 422.02 | 422.02 | 412.99 | 414.98 |
| 04/05/2005 | 418.29 | 418.71 | 413.74 | 417.47 |
| 04/06/2005 | 420.36 | 420.36 | 413.32 | 417.47 |
| 04/07/2005 | 418.71 | 420.78 | 414.15 | 418.29 |
| 04/08/2005 | 419.95 | 425.33 | 417.05 | 424.09 |
| 04/11/2005 | 423.68 | 431.55 | 420.3 | 429.48 |
| 04/12/2005 | 430.3 | 430.72 | 420.78 | 422.44 |
| 04/13/2005 | 423.68 | 426.58 | 421.61 | 423.68 |
| 04/14/2005 | 423.26 | 427.07 | 420.36 | 426.58 |
| 04/15/2005 | 424.51 | 424.51 | 416.64 | 417.47 |
| 04/18/2005 | 410.42 | 412.91 | 405.87 | 410.42 |
| 04/19/2005 | 412.5 | 417.88 | 408.77 | 416.64 |
| 04/20/2005 | 417.88 | 419.12 | 401.73 | 401.73 |
| 04/21/2005 | 398 | 403.38 | 397.59 | 398.83 |
| 04/22/2005 | 403.38 | 403.38 | 399.24 | 400.07 |
| 04/25/2005 | 398.41 | 401.08 | 397.59 | 400.07 |
| 04/26/2005 | 398.83 | 401.73 | 395.52 | 399.24 |
| 04/27/2005 | 399.24 | 401.73 | 395.93 | 396.76 |
| 04/28/2005 | 400.07 | 400.07 | 388.47 | 392.62 |
| 04/29/2005 | 381.43 | 395.1 | 381.43 | 389.3 |
| 05/02/2005 | 389.3 | 389.3 | 389.3 | 389.3 |
| 05/03/2005 | 393.44 | 394.27 | 387.23 | 393.03 |
| 05/04/2005 | 391.79 | 396.34 | 390.96 | 395.93 |
| 05/05/2005 | 398.41 | 405.04 | 397.59 | 402.14 |
| 05/06/2005 | 399.24 | 406.48 | 399.24 | 404.63 |
| 05/09/2005 | 400.49 | 401.31 | 395.34 | 398 |
| 05/10/2005 | 401.31 | 401.31 | 389.72 | 393.03 |
| 05/11/2005 | 393.03 | 394.85 | 387.65 | 390.96 |
| 05/12/2005 | 394.69 | 398.41 | 393.03 | 394.27 |
| 05/13/2005 | 390.96 | 396.76 | 390.96 | 393.44 |
| 05/16/2005 | 391.37 | 394.69 | 390.55 | 393.44 |
| 05/17/2005 | 396.34 | 397.17 | 390.13 | 392.62 |
| 05/18/2005 | 394.69 | 405.04 | 393.44 | 403.8 |
| 05/19/2005 | 404.63 | 419.54 | 404.63 | 410.84 |
| 05/20/2005 | 413.32 | 415.39 | 405.87 | 409.18 |
| 05/23/2005 | 410.84 | 413.74 | 409.18 | 410.84 |
| 05/24/2005 | 409.18 | 413.32 | 408.35 | 409.18 |
| 05/25/2005 | 407.53 | 411.67 | 406.28 | 407.94 |
| 05/26/2005 | 405.87 | 411.25 | 403.38 | 408.77 |
| 05/27/2005 | 407.11 | 410.01 | 406.28 | 407.94 |
| 05/30/2005 | 407.94 | 407.94 | 407.94 | 407.94 |
| 05/31/2005 | 405.04 | 409.18 | 388.47 | 404.63 |
| 06/01/2005 | 404.21 | 407.94 | 397.59 | 405.87 |
| 06/02/2005 | 405.87 | 411.67 | 400.07 | 401.73 |
| 06/03/2005 | 399.66 | 403.8 | 394.27 | 398.83 |
| 06/06/2005 | 397.17 | 403.8 | 397.17 | 398.83 |
| 06/07/2005 | 399.24 | 405.87 | 398.83 | 405.04 |
| 06/08/2005 | 405.04 | 408.35 | 402.56 | 403.38 |
| 06/09/2005 | 403.38 | 404.21 | 400.07 | 404.21 |
| 06/10/2005 | 405.04 | 408.35 | 402.97 | 405.04 |
| 06/13/2005 | 403.38 | 407.53 | 401.31 | 404.63 |
| 06/14/2005 | 405.04 | 405.46 | 401.23 | 402.56 |
| 06/15/2005 | 404.21 | 406.7 | 401.31 | 404.21 |
| 06/16/2005 | 405.87 | 408.01 | 402.56 | 404.63 |
| 06/17/2005 | 404.63 | 411.67 | 404.63 | 408.35 |
| 06/20/2005 | 407.11 | 407.11 | 402.56 | 405.46 |
| 06/21/2005 | 407.94 | 410.84 | 402.56 | 409.39 |
| 06/22/2005 | 411.25 | 416.06 | 406.67 | 413.12 |
| 06/23/2005 | 414.15 | 415.19 | 411.29 | 413.53 |
| 06/24/2005 | 412.5 | 412.5 | 406.08 | 409.8 |
| 06/27/2005 | 405.87 | 412.29 | 401.93 | 401.93 |
| 06/28/2005 | 401.93 | 406.28 | 401.73 | 404.42 |
| 06/29/2005 | 407.32 | 411.05 | 404.42 | 408.56 |
| 06/30/2005 | 406.49 | 414.98 | 406.49 | 411.05 |
| 07/01/2005 | 411.87 | 414.36 | 402.26 | 412.7 |
| 07/04/2005 | 414.36 | 417.52 | 409.18 | 416.43 |
| 07/05/2005 | 415.81 | 420.99 | 413.32 | 418.5 |
| 07/06/2005 | 420.16 | 427.2 | 418.71 | 424.09 |
| 07/07/2005 | 424.09 | 424.71 | 399.49 | 416.02 |
| 07/08/2005 | 421.61 | 427.2 | 420.16 | 425.54 |
| 07/11/2005 | 430.51 | 438.59 | 426.73 | 437.97 |
| 07/12/2005 | 439.83 | 441.07 | 431.96 | 434.24 |
| 07/13/2005 | 437.14 | 440.78 | 409.1 | 434.03 |
| 07/14/2005 | 432.17 | 440.24 | 432.17 | 435.48 |
| 07/15/2005 | 434.45 | 439 | 431.55 | 432.38 |
| 07/18/2005 | 433.62 | 436.52 | 431.55 | 431.96 |
| 07/19/2005 | 431.96 | 434.03 | 428.85 | 431.96 |
| 07/20/2005 | 433.41 | 437.34 | 430.3 | 435.27 |
| 07/21/2005 | 438.38 | 443.17 | 432.38 | 437.34 |
| 07/22/2005 | 439.42 | 439.42 | 431.96 | 435.27 |
| 07/25/2005 | 434.45 | 437.76 | 429.06 | 435.48 |
| 07/26/2005 | 436.93 | 440.24 | 432.38 | 434.45 |
| 07/27/2005 | 440.66 | 449.31 | 436.93 | 444.39 |
| 07/28/2005 | 445.84 | 450.39 | 442.68 | 447.7 |
| 07/29/2005 | 448.94 | 451.43 | 443.14 | 444.39 |
| 08/01/2005 | 444.8 | 447.49 | 425 | 446.04 |
| 08/02/2005 | 443.97 | 450.6 | 436.52 | 449.56 |
| 08/03/2005 | 450.6 | 450.6 | 445.63 | 447.08 |
| 08/04/2005 | 448.53 | 456.15 | 444.8 | 447.49 |
| 08/05/2005 | 447.7 | 447.7 | 439.21 | 440.24 |
| 08/08/2005 | 442.52 | 448.11 | 440.12 | 442.52 |
| 08/09/2005 | 441.9 | 443.56 | 437.59 | 440.24 |
| 08/10/2005 | 441.49 | 448.15 | 437.97 | 444.8 |
| 08/11/2005 | 444.39 | 444.39 | 434.03 | 434.86 |
| 08/12/2005 | 436.93 | 441.28 | 435.48 | 436.31 |
| 08/15/2005 | 438.38 | 441.32 | 435.27 | 437.34 |
| 08/16/2005 | 441.07 | 441.69 | 430.51 | 433.41 |
| 08/17/2005 | 429.89 | 431.13 | 423.68 | 426.16 |
| 08/18/2005 | 427.82 | 429.48 | 420.36 | 423.26 |
| 08/19/2005 | 422.02 | 426.82 | 420.36 | 421.61 |
| 08/22/2005 | 419.95 | 426.58 | 419.61 | 423.89 |
| 08/23/2005 | 424.3 | 424.3 | 418.71 | 420.57 |
| 08/24/2005 | 421.19 | 421.4 | 416.84 | 419.12 |
| 08/25/2005 | 416.64 | 418.5 | 415.81 | 416.64 |
| 08/26/2005 | 416.64 | 421.4 | 415.23 | 417.05 |
| 08/29/2005 | 417.05 | 417.05 | 417.05 | 417.05 |
| 08/30/2005 | 417.67 | 422.64 | 417.67 | 418.71 |
| 08/31/2005 | 420.57 | 421.61 | 417.05 | 419.33 |
| 09/01/2005 | 419.95 | 423.28 | 413.24 | 422.02 |
| 09/02/2005 | 421.61 | 424.07 | 418.92 | 421.19 |
| 09/05/2005 | 422.44 | 423.69 | 419.74 | 423.68 |
| 09/06/2005 | 423.26 | 425.96 | 422.23 | 425.33 |
| 09/07/2005 | 428.23 | 432.21 | 424.51 | 428.65 |
| 09/08/2005 | 430.3 | 434.03 | 427.41 | 430.51 |
| 09/09/2005 | 430.3 | 435.94 | 428.85 | 429.89 |
| 09/12/2005 | 432.17 | 432.17 | 425.09 | 427.82 |
| 09/13/2005 | 426.16 | 430.1 | 422.64 | 425.33 |
| 09/14/2005 | 426.58 | 426.78 | 419.12 | 422.02 |
| 09/15/2005 | 421.81 | 424.67 | 419.54 | 420.36 |
| 09/16/2005 | 418.5 | 424.09 | 417.17 | 421.61 |
| 09/19/2005 | 421.19 | 424.09 | 419.54 | 420.78 |
| 09/20/2005 | 419.54 | 421.19 | 417.05 | 419.54 |
| 09/21/2005 | 417.47 | 419.54 | 413.32 | 414.57 |
| 09/22/2005 | 412.08 | 414.15 | 408.08 | 412.08 |
| 09/23/2005 | 414.57 | 418.71 | 413.41 | 416.64 |
| 09/26/2005 | 420.78 | 423.68 | 419.95 | 422.85 |
| 09/27/2005 | 420.78 | 424.09 | 419.95 | 423.68 |
| 09/28/2005 | 425.75 | 431.13 | 422.44 | 429.06 |
| 09/29/2005 | 429.48 | 429.96 | 425.75 | 425.75 |
| 09/30/2005 | 429.48 | 429.48 | 424.09 | 426.16 |
| 10/03/2005 | 424.92 | 428.23 | 424.09 | 427.41 |
| 10/04/2005 | 426.16 | 430.74 | 424.09 | 430.72 |
| 10/05/2005 | 426.58 | 429.48 | 422.02 | 422.02 |
| 10/06/2005 | 419.95 | 419.95 | 413.87 | 415.81 |
| 10/07/2005 | 415.39 | 416.22 | 404.21 | 405.46 |
| 10/10/2005 | 405.46 | 410.42 | 405.12 | 407.94 |
| 10/11/2005 | 407.11 | 412.91 | 407.11 | 411.67 |
| 10/12/2005 | 408.35 | 413.74 | 404.21 | 409.18 |
| 10/13/2005 | 408.35 | 411.67 | 397.17 | 401.73 |
| 10/14/2005 | 400.9 | 405.04 | 398.83 | 402.97 |
| 10/17/2005 | 402.56 | 405.46 | 399.66 | 400.9 |
| 10/18/2005 | 403.38 | 407.53 | 402.14 | 402.14 |
| 10/19/2005 | 402.56 | 405.04 | 394.69 | 395.93 |
| 10/20/2005 | 401.73 | 406.94 | 389.72 | 393.03 |
| 10/21/2005 | 391.37 | 396.34 | 389.72 | 394.27 |
| 10/24/2005 | 394.27 | 400.07 | 391.79 | 398.83 |
| 10/25/2005 | 398.83 | 405.04 | 396.34 | 402.14 |
| 10/26/2005 | 400.9 | 402.56 | 390.96 | 394.27 |
| 10/27/2005 | 390.55 | 399.57 | 386.4 | 388.06 |
| 10/28/2005 | 389.3 | 389.3 | 380.19 | 383.51 |
| 10/31/2005 | 387.23 | 392.62 | 383.51 | 392.62 |
| 11/01/2005 | 392.62 | 407.11 | 390.13 | 407.11 |
| 11/02/2005 | 407.53 | 408.77 | 402.97 | 404.63 |
| 11/03/2005 | 407.94 | 416.22 | 405.46 | 415.81 |
| 11/04/2005 | 417.05 | 418.29 | 407.36 | 410.84 |
| 11/07/2005 | 408.77 | 419.95 | 408.77 | 417.88 |
| 11/08/2005 | 420.78 | 422.97 | 417.51 | 422.02 |
| 11/09/2005 | 422.85 | 424.92 | 417.47 | 420.36 |
| 11/10/2005 | 423.68 | 425.33 | 418.91 | 419.95 |
| 11/11/2005 | 424.92 | 426.16 | 420.78 | 425.75 |
| 11/14/2005 | 426.16 | 426.16 | 419.95 | 422.44 |
| 11/15/2005 | 422.85 | 424.92 | 417.88 | 422.44 |
| 11/16/2005 | 423.26 | 424.09 | 415.39 | 420.36 |
| 11/17/2005 | 420.78 | 425.75 | 419.54 | 424.09 |
| 11/18/2005 | 427.82 | 431.13 | 424.51 | 430.72 |
| 11/21/2005 | 435.69 | 438.17 | 430.72 | 437.34 |
| 11/22/2005 | 436.52 | 439.83 | 434.45 | 439 |
| 11/23/2005 | 441.49 | 444.92 | 438.79 | 442.31 |
| 11/24/2005 | 442.31 | 444.39 | 435.69 | 439.42 |
| 11/25/2005 | 439.83 | 443.14 | 436.33 | 439.42 |
| 11/28/2005 | 442.73 | 446.46 | 438.59 | 441.49 |
| 11/29/2005 | 442.31 | 446.46 | 439 | 441.9 |
| 11/30/2005 | 439.83 | 441.49 | 435.69 | 436.93 |
| 12/01/2005 | 436.93 | 438.59 | 429.48 | 434.86 |
| 12/02/2005 | 436.1 | 438.59 | 434.03 | 436.93 |
| 12/05/2005 | 436.52 | 438.59 | 433.2 | 436.52 |
| 12/06/2005 | 438.17 | 438.17 | 433.2 | 436.93 |
| 12/07/2005 | 437.76 | 437.76 | 431.55 | 436.1 |
| 12/08/2005 | 436.1 | 436.1 | 425.33 | 430.3 |
| 12/09/2005 | 429.48 | 429.48 | 422.85 | 426.16 |
| 12/12/2005 | 429.06 | 431.13 | 425.33 | 425.75 |
| 12/13/2005 | 426.99 | 426.99 | 419.12 | 422.44 |
| 12/14/2005 | 422.85 | 429.89 | 421.61 | 429.48 |
| 12/15/2005 | 429.06 | 431.96 | 422.02 | 422.85 |
| 12/16/2005 | 425.33 | 431.96 | 424.92 | 431.55 |
| 12/19/2005 | 430.72 | 437.76 | 430.3 | 434.86 |
| 12/20/2005 | 434.45 | 438.17 | 432.79 | 437.34 |
| 12/21/2005 | 439.42 | 447.7 | 438.17 | 446.46 |
| 12/22/2005 | 446.04 | 453.5 | 443.97 | 452.67 |
| 12/23/2005 | 455.15 | 455.15 | 449.77 | 451.84 |
| 12/26/2005 | 451.84 | 451.84 | 451.84 | 451.84 |
| 12/27/2005 | 451.84 | 451.84 | 451.84 | 451.84 |
| 12/28/2005 | 454.74 | 457.22 | 450.6 | 453.91 |
| 12/29/2005 | 453.08 | 459.3 | 452.25 | 456.81 |
| 12/30/2005 | 457.22 | 457.22 | 451.43 | 455.57 |