Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Prudential plc logo
PRU.L
Prudential plc
13:26:44
1004 £
0.0000 (%0.00)
Previous Close: 1010
Day Low₺997.2
Day High₺1009.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PRU.L: Prudential plc Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,452.4706
CLOSE 1,452.2817

Low

LOW 1,262.34

High

HIGH 1,601.53
DATEOPENHIGHLOWCLOSE
01/03/20171,355.941,362.561,346.151,356.76
01/04/20171,355.941,360.081,348.891,360.08
01/05/20171,359.661,359.661,319.081,326.12
01/06/20171,325.71,335.641,321.971,335.64
01/09/20171,339.781,343.921,321.971,325.29
01/10/20171,320.731,324.461,295.571,308.72
01/11/20171,306.651,323.221,299.611,317.42
01/12/20171,321.971,324.461,309.141,317
01/13/20171,324.051,342.271,312.211,335.64
01/16/20171,331.091,336.771,305.411,307.07
01/17/20171,302.11,315.351,293.811,300.02
01/18/20171,308.311,308.311,282.761,286.36
01/19/20171,293.41,297.541,278.071,285.53
01/20/20171,288.431,292.571,276.831,282.63
01/23/20171,272.691,281.81,262.341,273.93
01/24/20171,282.631,296.31,278.91,288.01
01/25/20171,298.371,314.111,298.371,307.48
01/26/20171,311.621,324.051,307.221,314.11
01/27/20171,313.691,319.611,295.051,306.24
01/30/20171,295.881,298.371,280.561,283.87
01/31/20171,280.971,295.471,268.131,268.96
02/01/20171,283.461,293.091,275.591,290.08
02/02/20171,284.291,292.571,278.491,285.94
02/03/20171,286.771,330.261,278.91,325.7
02/06/20171,325.291,328.191,304.171,311.62
02/07/20171,309.961,324.461,308.721,312.03
02/08/20171,312.861,318.661,289.671,298.37
02/09/20171,304.581,327.361,302.11,325.7
02/10/20171,331.911,342.671,326.941,342.27
02/13/20171,342.681,351.381,334.811,343.51
02/14/20171,338.951,342.271,330.261,340.2
02/15/20171,343.511,361.731,340.21,355.94
02/16/20171,350.551,357.591,341.441,349.72
02/17/20171,351.381,360.491,330.61,336.88
02/20/20171,348.481,364.221,347.241,355.11
02/21/20171,353.041,360.491,342.691,343.1
02/22/20171,3461,361.321,337.31,344.75
02/23/20171,344.341,350.971,333.491,337.71
02/24/20171,338.541,348.071,316.181,332.74
02/27/20171,337.711,343.11,333.161,336.88
02/28/20171,343.11,344.751,327.361,331.5
03/01/20171,343.511,365.461,341.031,365.05
03/02/20171,362.151,370.921,350.971,352.62
03/03/20171,347.241,367.951,345.171,365.46
03/06/20171,361.731,368.361,357.591,361.73
03/07/20171,361.731,364.221,351.791,357.59
03/08/20171,353.451,362.981,343.511,355.11
03/09/20171,353.451,366.291,348.131,366.29
03/10/20171,366.291,376.721,360.491,361.32
03/13/20171,359.251,385.751,358.011,378.71
03/14/20171,386.171,429.241,362.561,420.54
03/15/20171,428.411,456.571,413.671,438.35
03/16/20171,447.051,455.031,443.321,452.43
03/17/20171,487.641,492.191,413.671,458.23
03/20/20171,456.991,465.691,451.191,464.86
03/21/20171,470.661,477.281,446.331,456.99
03/22/20171,444.561,451.551,419.31,430.07
03/23/20171,4281,434.621,414.441,426.34
03/24/20171,426.761,433.281,413.51,425.51
03/27/20171,416.41,416.41,396.941,408.95
03/28/20171,415.991,428.411,404.911,426.76
03/29/20171,434.621,437.521,411.431,414.74
03/30/20171,392.791,416.341,340.611,397.35
03/31/20171,393.621,411.91,384.931,396.52
04/03/20171,401.081,403.981,366.71,369.19
04/04/20171,377.891,388.651,371.671,384.93
04/05/20171,384.511,398.591,376.231,389.48
04/06/20171,378.711,391.21,367.531,387.82
04/07/20171,382.851,389.071,376.641,387.41
04/10/20171,384.931,396.521,382.421,391.14
04/11/20171,386.581,396.521,377.471,388.65
04/12/20171,394.041,397.761,378.021,378.3
04/13/20171,379.541,384.11,371.261,377.89
04/18/20171,379.961,382.851,335.341,336.06
04/19/20171,338.131,350.971,338.131,342.68
04/20/20171,340.611,365.051,337.711,363.39
04/21/20171,367.531,372.71,358.011,358.83
04/24/20171,385.751,405.221,385.751,401.08
04/25/20171,403.151,407.71,393.211,403.15
04/26/20171,404.391,430.481,403.151,427.17
04/27/20171,434.621,447.881,421.791,439.59
04/28/20171,438.351,443.321,418.061,421.37
05/02/20171,437.111,446.221,423.031,439.18
05/03/20171,433.81,441.251,429.651,441.25
05/04/20171,444.561,456.571,439.591,456.57
05/05/20171,451.191,459.171,444.561,456.99
05/08/20171,458.231,458.231,439.591,443.74
05/09/20171,445.391,450.361,440.421,449.53
05/10/20171,442.491,463.21,442.491,462.79
05/11/20171,464.441,464.441,454.51,458.23
05/12/20171,456.991,465.271,453.681,457.4
05/15/20171,461.961,462.371,454.921,461.96
05/16/20171,458.231,471.071,456.161,465.27
05/17/20171,457.821,459.891,4281,433.8
05/18/20171,434.621,449.531,401.491,448.29
05/19/20171,453.681,471.481,441.661,454.5
05/22/20171,459.471,463.711,435.871,437.52
05/23/20171,433.81,450.781,431.861,440.01
05/24/20171,442.081,444.561,433.381,441.66
05/25/20171,447.881,447.881,435.041,443.32
05/26/20171,449.951,452.021,436.691,448.71
05/30/20171,445.391,451.191,431.311,441.25
05/31/20171,447.461,458.641,434.211,437.94
06/01/20171,440.011,458.231,433.271,455.75
06/02/20171,465.691,485.981,447.561,463.61
06/05/20171,464.031,467.761,450.781,456.57
06/06/20171,452.021,456.991,440.421,443.32
06/07/20171,439.591,454.51,439.181,443.32
06/08/20171,448.291,458.641,445.811,452.02
06/09/20171,454.091,487.221,448.291,486.81
06/12/20171,480.591,488.181,464.861,481.84
06/13/20171,486.391,501.31,476.451,478.52
06/14/20171,479.771,497.581,463.611,464.44
06/15/20171,469.411,471.91,447.051,469
06/16/20171,471.481,487.221,467.591,484.74
06/19/20171,496.751,506.981,492.071,498.82
06/20/20171,502.551,512.071,500.471,503.37
06/21/20171,500.471,500.471,475.631,490.12
06/22/20171,490.121,491.361,473.551,486.81
06/23/20171,483.911,491.361,469.581,488.46
06/26/20171,492.191,517.041,491.361,513.21
06/27/20171,502.551,506.271,480.591,485.1
06/28/20171,490.121,494.551,476.041,484.74
06/29/20171,491.361,496.331,471.91,474.8
06/30/20171,470.241,479.771,454.51,458.64
07/03/20171,462.791,486.391,454.921,483.49
07/04/20171,478.111,485.561,469.831,476.45
07/05/20171,476.041,483.911,467.341,473.55
07/06/20171,473.971,480.181,463.611,473.55
07/07/20171,474.81,474.81,459.891,474.38
07/10/20171,483.081,492.611,470.241,489.71
07/11/20171,489.711,490.951,447.461,449.53
07/12/20171,453.681,473.141,450.091,470.24
07/13/20171,477.281,485.151,471.071,481.84
07/14/20171,484.321,488.051,454.51,459.89
07/17/20171,461.961,468.581,452.431,459.06
07/18/20171,454.091,458.021,434.621,451.19
07/19/20171,455.751,4691,440.841,469
07/20/20171,467.341,490.531,464.861,480.59
07/21/20171,482.671,500.471,478.111,490.95
07/24/20171,483.491,485.561,467.341,472.31
07/25/20171,476.041,505.861,474.81,499.23
07/26/20171,499.231,517.041,490.121,514.56
07/27/20171,507.931,527.391,503.791,519.11
07/28/20171,505.861,518.281,485.151,498.82
07/31/20171,503.791,531.951,499.231,530.71
08/01/20171,534.851,549.761,531.661,540.23
08/02/20171,545.21,545.311,523.251,530.71
08/03/20171,526.151,544.371,522.421,536.92
08/04/20171,534.851,548.11,524.911,545.62
08/07/20171,542.31,551.831,529.691,551
08/08/20171,551.831,565.081,541.061,561.77
08/09/20171,558.461,560.111,510.411,525.32
08/10/20171,523.251,541.061,485.981,512.48
08/11/20171,501.721,502.131,460.31,476.45
08/14/20171,485.561,505.861,481.841,497.16
08/15/20171,505.861,508.761,495.51,500.47
08/16/20171,508.341,521.61,484.761,514.14
08/17/20171,510.411,513.731,495.51,502.13
08/18/20171,490.951,500.061,471.481,500.06
08/21/20171,490.121,501.31,475.211,492.19
08/22/20171,500.471,509.171,493.361,505.44
08/23/20171,505.031,512.481,493.431,500.06
08/24/20171,490.951,514.141,487.641,508.34
08/25/20171,512.91,527.391,506.691,508.76
08/29/20171,500.061,500.061,472.61,480.59
08/30/20171,492.611,498.41,476.871,482.25
08/31/20171,491.781,512.91,488.051,503.79
09/01/20171,512.071,517.041,502.551,510
09/04/20171,498.41,503.791,481.421,481.42
09/05/20171,483.491,488.051,466.11,470.66
09/06/20171,463.21,463.21,444.981,458.64
09/07/20171,460.721,468.581,453.681,455.75
09/08/20171,457.821,462.371,443.321,459.47
09/11/20171,471.91,489.291,471.481,482.67
09/12/20171,492.191,497.581,483.081,495.09
09/13/20171,493.431,496.331,474.531,482.67
09/14/20171,479.771,481.371,456.991,461.13
09/15/20171,454.51,456.991,435.871,442.08
09/18/20171,450.361,458.811,437.111,458.23
09/19/20171,451.61,458.231,447.461,455.33
09/20/20171,457.821,480.591,453.121,463.2
09/21/20171,481.421,488.051,464.861,469
09/22/20171,464.441,473.51,452.021,469.41
09/25/20171,466.11,466.11,438.771,442.49
09/26/20171,440.841,440.841,418.471,421.79
09/27/20171,432.971,478.111,432.971,460.72
09/28/20171,474.381,480.181,461.541,473.97
09/29/20171,481.011,483.081,472.511,479.77
10/02/20171,482.671,497.581,475.211,497.58
10/03/20171,500.061,500.891,478.521,481.42
10/04/20171,483.491,483.491,469.831,474.38
10/05/20171,478.521,488.881,473.931,486.81
10/06/20171,490.951,511.241,484.321,506.69
10/09/20171,505.031,511.611,501.31,510.83
10/10/20171,507.931,513.311,499.231,512.48
10/11/20171,515.81,516.911,503.371,510.83
10/12/20171,514.561,519.941,508.341,515.38
10/13/20171,513.311,519.941,506.561,514.14
10/16/20171,515.81,517.451,499.021,505.03
10/17/20171,510.411,527.61,502.551,508.34
10/18/20171,522.011,531.531,515.381,524.5
10/19/20171,516.211,529.41,5101,520.77
10/20/20171,527.391,553.071,527.391,546.03
10/23/20171,548.521,566.321,540.651,561.35
10/24/20171,557.631,568.41,537.751,541.89
10/25/20171,541.481,547.691,526.981,527.81
10/26/20171,528.221,550.591,524.081,549.34
10/27/20171,556.381,557.211,536.511,542.72
10/30/20171,544.791,5511,528.221,530.29
10/31/20171,524.911,536.921,521.181,534.02
11/01/20171,540.651,548.11,529.881,531.95
11/02/20171,529.881,548.841,525.321,546.45
11/03/20171,545.621,560.531,538.161,547.27
11/06/20171,545.21,548.11,524.331,537.33
11/07/20171,540.651,553.491,525.741,529.05
11/08/20171,529.051,529.051,514.971,521.18
11/09/20171,521.181,532.361,514.141,522.84
11/10/20171,528.221,533.611,516.631,528.64
11/13/20171,536.511,548.931,528.221,538.99
11/14/20171,540.651,545.621,530.711,534.02
11/15/20171,524.51,548.931,521.181,540.65
11/16/20171,532.361,565.081,521.61,557.21
11/17/20171,556.81,572.121,551.421,565.08
11/20/20171,555.141,566.321,552.661,558.87
11/21/20171,569.641,601.531,562.181,586.2
11/22/20171,586.21,587.861,553.491,554.73
11/23/20171,548.521,562.181,544.791,559.28
11/24/20171,554.311,567.981,548.931,559.7
11/27/20171,553.071,584.551,553.071,564.25
11/28/20171,563.431,574.611,553.491,571.29
11/29/20171,568.811,578.331,564.671,573.78
11/30/20171,571.291,580.821,538.581,539.82
12/01/20171,543.961,543.961,503.371,503.37
12/04/20171,521.61,528.641,512.481,516.21
12/05/20171,516.211,522.841,494.261,498.4
12/06/20171,488.051,504.21,476.451,499.65
12/07/20171,507.511,523.251,492.191,493.85
12/08/20171,495.921,525.321,490.951,519.94
12/11/20171,522.841,535.681,516.631,523.25
12/12/20171,527.811,528.641,508.761,514.14
12/13/20171,516.631,554.551,508.761,516.13
12/14/20171,516.211,564.251,515.381,526.98
12/15/20171,526.571,532.361,516.631,530.29
12/18/20171,538.581,567.981,533.191,564.25
12/19/20171,564.251,570.881,548.11,549.76
12/20/20171,548.931,559.71,539.821,541.48
12/21/20171,542.31,564.251,532.361,557.21
12/22/20171,548.521,570.471,548.521,563.01
12/27/20171,558.461,565.081,546.861,560.94
12/28/20171,563.431,568.811,552.241,558.87
12/29/20171,556.81,579.581,5511,578.33