PRU.L: Prudential plc Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 379.2909

CLOSE 379.4503

Low

LOW 161.85

High

HIGH 550.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	340.02	354.93	336.5	347.89
01/05/2009	359.48	359.48	333.39	341.88
01/06/2009	342.71	357	335.46	355.34
01/07/2009	355.34	355.55	340.85	347.68
01/08/2009	343.13	343.13	314.34	321.59
01/09/2009	321.38	332.98	313.51	316.83
01/12/2009	312.27	328.42	311.03	324.7
01/13/2009	322.83	323.04	300.88	307.3
01/14/2009	316.83	316.83	269.2	276.65
01/15/2009	273.55	288.04	267.96	288.04
01/16/2009	300.88	302.33	278.1	278.1
01/19/2009	289.08	291.15	250.77	262.16
01/20/2009	256.98	268.78	237.93	243.11
01/21/2009	238.97	261.95	230.68	257.6
01/22/2009	261.33	273.55	247.87	253.88
01/23/2009	250.15	252.43	219.71	238.97
01/26/2009	247.08	271.68	234.41	263.61
01/27/2009	259.26	269.2	250.56	258.85
01/28/2009	262.57	295.5	262.57	294.26
01/29/2009	289.91	291.36	279.55	286.8
01/30/2009	290.11	293.84	274.17	276.24
02/02/2009	272.51	273.34	255.32	261.95
02/03/2009	265.89	278.56	255.12	276.65
02/04/2009	277.48	305.06	277.48	297.78
02/05/2009	284.52	300.67	278.56	291.56
02/06/2009	292.18	306.06	290.73	293.22
02/09/2009	284.52	312.93	283.49	309.99
02/10/2009	308.13	309.37	295.29	295.29
02/11/2009	294.05	296.53	282.04	288.66
02/12/2009	279.97	287.42	266.3	271.68
02/13/2009	278.93	281.62	255.74	265.68
02/16/2009	256.77	267.34	241.66	244.35
02/17/2009	250.15	250.15	227.58	231.51
02/18/2009	238.76	239.59	210.39	216.19
02/19/2009	220.74	223.02	211.22	212.46
02/20/2009	219.5	239.38	217.84	236.07
02/23/2009	244.35	252.63	236.48	239.17
02/24/2009	236.27	237.72	220.54	220.95
02/25/2009	229.85	235.86	216.39	221.78
02/26/2009	224.68	254.91	224.68	252.63
02/27/2009	242.69	247.25	227.58	232.34
03/02/2009	223.64	226.54	212.46	219.09
03/03/2009	218.67	222.81	201.28	203.56
03/04/2009	210.18	230.27	208.94	228.82
03/05/2009	224.26	231.93	171.67	183.06
03/06/2009	186.37	188.44	161.85	173.32
03/09/2009	172.49	177.67	164.34	171.46
03/10/2009	169.8	208.11	165.66	207.49
03/11/2009	210.18	231.93	202.93	214.74
03/12/2009	213.7	215.98	193.82	213.5
03/13/2009	221.16	228.4	211.88	215.98
03/16/2009	216.6	239.79	216.6	231.51
03/17/2009	226.75	228.4	212.87	219.09
03/18/2009	223.44	227.37	201.49	208.53
03/19/2009	221.16	267.13	219.5	236.48
03/20/2009	229.44	275.83	227.99	275.62
03/23/2009	282.66	293.05	277.48	288.46
03/24/2009	294.26	302.75	270.44	292.81
03/25/2009	283.28	297.57	281.42	289.49
03/26/2009	292.6	294.46	282.66	287.42
03/27/2009	284.11	287.42	266.71	270.86
03/30/2009	265.68	267.34	250.15	254.29
03/31/2009	257.81	281.83	255.12	279.14
04/01/2009	277.07	288.25	266.71	283.49
04/02/2009	295.7	311.65	290.73	305.64
04/03/2009	311.86	320.55	299.43	306.68
04/06/2009	315.38	320.76	291.15	301.09
04/07/2009	302.75	304.82	282.66	285.14
04/08/2009	276.86	284.52	268.16	278.93
04/09/2009	287.42	292.39	274.17	281.21
04/14/2009	287.42	303.99	281.62	296.12
04/15/2009	290.32	300.47	286.39	300.47
04/16/2009	304.61	326.77	303.37	326.35
04/17/2009	327.18	341.88	320.76	334.64
04/20/2009	329.67	333.19	304.4	315.17
04/21/2009	305.85	308.96	284.73	300.88
04/22/2009	302.33	305.64	279.76	296.33
04/23/2009	290.11	298.6	283.9	287.42
04/24/2009	290.11	311.65	286.59	307.09
04/27/2009	306.47	308.96	296.53	305.85
04/28/2009	302.33	302.33	294.26	299.43
04/29/2009	301.09	313.93	298.19	309.16
04/30/2009	311.44	330.91	310.61	325.73
05/01/2009	320.76	328.01	318.69	328.01
05/05/2009	342.92	367.15	341.68	361.35
05/06/2009	356.17	369.01	348.72	352.86
05/07/2009	358.24	375.43	352.86	365.9
05/08/2009	370.87	386.2	357.21	384.95
05/11/2009	382.88	384.13	366.11	374.81
05/12/2009	370.25	380.81	366.94	370.87
05/13/2009	372.74	381.43	335.88	339.19
05/14/2009	337.12	363.42	328.01	361.55
05/15/2009	364.66	374.19	357.41	361.97
05/18/2009	354.93	378.12	352.24	375.43
05/19/2009	377.71	400.28	374.81	393.44
05/20/2009	385.99	395.93	375.02	377.29
05/21/2009	371.08	374.39	355.96	361.55
05/22/2009	360.73	370.87	356.59	367.15
05/26/2009	367.97	368.6	346.65	362.8
05/27/2009	367.97	371.49	354.72	363
05/28/2009	355.34	356.01	344.16	351.2
05/29/2009	357	360.11	349.96	351.82
06/01/2009	359.07	374.6	355.55	371.91
06/02/2009	363	384.13	363	381.23
06/03/2009	383.3	383.3	367.35	371.08
06/04/2009	373.57	376.88	357.83	366.94
06/05/2009	369.42	383.51	369.01	375.64
06/08/2009	371.29	376.26	364.66	369.42
06/09/2009	364.45	372.32	363.21	363.21
06/10/2009	367.77	374.19	363.21	364.04
06/11/2009	361.76	373.36	358.24	370.25
06/12/2009	364.66	366.32	359.07	363.63
06/15/2009	358.45	361.55	345.4	348.3
06/16/2009	349.96	349.96	338.98	341.88
06/17/2009	341.88	347.47	330.08	333.6
06/18/2009	336.5	340.43	328.01	335.67
06/19/2009	335.46	353.27	335.05	350.37
06/22/2009	348.72	349.38	335.67	338.78
06/23/2009	334.64	338.36	329.67	334.64
06/24/2009	336.29	347.89	330.7	345.2
06/25/2009	343.33	344.99	330.49	336.5
06/26/2009	338.57	343.13	326.14	330.7
06/29/2009	328.63	351.2	328.63	350.17
06/30/2009	353.06	353.69	338.36	342.5
07/01/2009	343.75	349.75	339.61	342.5
07/02/2009	340.43	341.26	328.84	331.94
07/03/2009	331.74	336.08	328.84	334.01
07/06/2009	329.04	332.56	323.45	329.04
07/07/2009	333.6	333.6	325.73	327.18
07/08/2009	324.7	327.39	305.44	306.47
07/09/2009	312.27	312.27	297.57	300.67
07/10/2009	299.43	302.12	291.15	292.39
07/13/2009	292.6	299.43	290.11	299.23
07/14/2009	306.06	308.54	299.23	304.61
07/15/2009	308.13	323.04	307.09	320.35
07/16/2009	320.35	325.73	317.65	319.93
07/17/2009	323.04	328.63	320.35	321.38
07/20/2009	326.14	343.33	320.14	339.19
07/21/2009	338.16	353.06	338.16	346.23
07/22/2009	346.23	348.51	340.27	346.44
07/23/2009	347.68	356.38	342.3	354.93
07/24/2009	352.03	370.05	346.44	351.82
07/27/2009	356.17	358.66	349.75	354.51
07/28/2009	353.69	361.14	352.03	354.93
07/29/2009	354.51	365.28	352.86	360.11
07/30/2009	364.45	371.91	359.69	367.35
07/31/2009	362.8	373.57	362.8	371.29
08/03/2009	369.42	376.63	365.86	373.07
08/04/2009	370.67	373.81	358.49	367.52
08/05/2009	368.84	388.06	367.77	388.06
08/06/2009	393.78	403.22	388.23	395.27
08/07/2009	391.54	394.6	378.29	391.37
08/10/2009	393.44	406.45	387.65	403.14
08/11/2009	402.06	410.01	384.42	386.57
08/12/2009	384.83	397.75	376.88	396.18
08/13/2009	397.59	451.43	397.59	438.59
08/14/2009	439.83	441.49	420.78	427.41
08/17/2009	420.78	422.85	406.2	413.57
08/18/2009	412.5	420.78	408.85	414.15
08/19/2009	408.27	417.47	405.54	413.66
08/20/2009	419.54	434.03	417.47	432.38
08/21/2009	429.89	447.7	427.41	441.07
08/24/2009	446.87	453.91	441.49	443.97
08/25/2009	437.34	453.5	436.52	448.53
08/26/2009	443.56	456.4	437.34	440.24
08/27/2009	439.42	446.87	428.23	434.86
08/28/2009	437.76	445.63	434.03	444.8
09/01/2009	442.31	447.28	429.89	435.27
09/02/2009	432.38	433.2	418.29	426.16
09/03/2009	424.51	437.76	421.61	434.03
09/04/2009	438.17	455.15	435.27	451.01
09/07/2009	457.22	460.95	451.84	458.05
09/08/2009	459.3	459.3	450.18	451.01
09/09/2009	448.11	464.26	446.46	461.37
09/10/2009	463.02	468.41	454.33	463.85
09/11/2009	471.72	479.59	461.78	465.51
09/14/2009	457.64	467.16	454.33	463.44
09/15/2009	463.44	465.09	454.74	459.71
09/16/2009	464.26	477.93	460.95	471.72
09/17/2009	475.45	477.1	466.75	473.79
09/18/2009	472.55	478.76	468.41	476.28
09/21/2009	475.45	476.28	463.85	469.65
09/22/2009	472.13	475.45	463.85	467.58
09/23/2009	472.96	488.7	470.48	486.21
09/24/2009	483.73	489.11	477.93	480
09/25/2009	480.42	486.63	477.93	481.66
09/28/2009	483.73	485.8	466.34	485.39
09/29/2009	487.87	497.81	483.73	495.74
09/30/2009	496.98	509.41	491.6	498.23
10/01/2009	496.98	501.54	485.8	490.36
10/02/2009	482.49	488.29	466.75	473.79
10/05/2009	476.28	488.7	470.06	487.87
10/06/2009	492.84	508.17	488.29	504.44
10/07/2009	504.02	515.62	499.47	511.89
10/08/2009	520.59	528.04	516.86	522.25
10/09/2009	523.9	528.46	517.28	524.32
10/12/2009	528.04	536.33	524.32	532.19
10/13/2009	530.53	532.19	518.1	518.1
10/14/2009	525.97	530.12	520.18	523.49
10/15/2009	528.46	537.98	523.9	529.29
10/16/2009	529.7	535.08	511.89	517.28
10/19/2009	516.45	521.42	510.24	519.76
10/20/2009	522.66	529.29	514.79	521.42
10/21/2009	521.42	528.04	501.95	516.03
10/22/2009	506.92	506.92	492.84	499.05
10/23/2009	506.09	530.12	506.09	524.73
10/26/2009	523.49	524.73	501.95	508.17
10/27/2009	506.09	515.62	491.6	505.68
10/28/2009	507.75	513.55	455.98	455.98
10/29/2009	460.12	481.25	451.43	478.35
10/30/2009	484.56	485.8	456.81	460.95
11/02/2009	456.81	472.13	449.77	469.23
11/03/2009	462.19	463.85	447.7	456.81
11/04/2009	463.02	479.59	458.47	475.03
11/05/2009	469.65	479.59	460.95	474.62
11/06/2009	476.28	483.73	472.96	478.76
11/09/2009	492.84	506.92	492.84	503.61
11/10/2009	505.27	509.41	491.6	492.01
11/11/2009	494.08	510.65	494.08	501.54
11/12/2009	498.64	502.78	492.01	494.08
11/13/2009	498.64	505.68	492.43	504.44
11/16/2009	508.58	515.62	508.17	514.79
11/17/2009	513.55	518.93	511.48	515.21
11/18/2009	513.96	523.49	510.65	510.65
11/19/2009	510.65	511.89	501.95	504.44
11/20/2009	507.34	514.38	502.37	508.58
11/23/2009	512.72	529.29	512.31	526.8
11/24/2009	521.83	543.78	520.59	533.84
11/25/2009	535.91	545.85	534.26	538.81
11/26/2009	541.71	542.54	512.72	513.96
11/27/2009	504.44	533.01	500.3	529.29
11/30/2009	531.77	531.77	516.86	518.1
12/01/2009	525.97	531.36	521.83	527.63
12/02/2009	529.7	534.67	515.21	533.01
12/03/2009	538.81	550.82	535.08	538.4
12/04/2009	534.26	537.98	518.52	532.19
12/07/2009	528.87	534.26	524.73	529.7
12/08/2009	530.94	530.94	508.58	513.55
12/09/2009	509.41	514.38	499.05	503.2
12/10/2009	503.2	514.38	498.23	504.02
12/11/2009	505.68	512.72	496.15	499.47
12/14/2009	511.48	516.45	504.44	506.92
12/15/2009	507.34	509.41	501.54	504.85
12/16/2009	502.78	520.18	501.95	518.93
12/17/2009	515.62	519.35	505.27	506.09
12/18/2009	504.44	506.09	495.33	495.33
12/21/2009	499.47	517.69	496.57	517.69
12/22/2009	520.18	529.7	516.86	520.18
12/23/2009	524.32	530.12	518.93	524.32
12/24/2009	526.39	529.7	519.76	522.66
12/29/2009	532.19	532.6	526.8	530.12
12/30/2009	530.53	533.43	519.76	522.25
12/31/2009	526.39	530.12	522.66	530.12

Menu

Create your free account now!

PRU.L: Prudential plc Historical Data

2009 Historical Chart

Average

Low

High