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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,453.1726
CLOSE 1,449.524

Low

LOW 1,097.5

High

HIGH 1,650.4
DATEOPENHIGHLOWCLOSE
01/02/20181,582.061,601.941,552.241,558.87
01/03/20181,556.81,570.051,547.691,561.35
01/04/20181,570.471,574.611,560.941,572.12
01/05/20181,582.891,590.761,573.781,590.76
01/08/20181,593.241,597.391,570.881,577.09
01/09/20181,581.651,583.721,557.631,580.41
01/10/20181,575.851,632.171,574.611,632.17
01/11/20181,630.521,635.91,617.681,633
01/12/20181,638.81,643.361,630.521,634.66
01/15/20181,632.591,639.221,624.311,626.79
01/16/20181,630.11,641.291,621.821,628.45
01/17/20181,624.721,643.771,623.061,637.97
01/18/20181,640.041,644.191,631.351,639.63
01/19/20181,635.91,650.41,6331,640.87
01/22/20181,632.171,640.461,620.991,621.82
01/23/20181,626.791,627.21,606.51,612.3
01/24/20181,611.051,619.341,604.011,604.01
01/25/20181,605.251,605.251,578.331,587.03
01/26/20181,592.421,596.971,580.821,589.93
01/29/20181,590.761,614.371,590.351,604.43
01/30/20181,591.171,597.81,573.371,581.23
01/31/20181,585.791,588.271,574.191,578.75
02/01/20181,589.521,602.771,563.011,573.78
02/02/20181,567.571,579.161,560.111,561.77
02/05/20181,546.451,546.451,516.631,528.64
02/06/20181,480.181,498.41,465.271,467.76
02/07/20181,482.671,534.851,474.81,520.35
02/08/20181,510.411,525.321,479.351,483.49
02/09/20181,477.281,479.351,447.461,466.1
02/12/20181,485.151,502.131,479.771,490.53
02/13/20181,488.051,498.41,485.151,490.12
02/14/20181,509.171,514.141,483.491,501.72
02/15/20181,515.381,534.851,509.591,511.66
02/16/20181,525.741,530.711,512.481,523.25
02/19/20181,533.191,533.191,506.691,513.31
02/20/20181,520.351,529.461,513.731,527.39
02/21/20181,517.451,543.961,512.481,534.85
02/22/20181,530.291,533.611,511.661,526.98
02/23/20181,529.881,531.951,508.761,517.87
02/26/20181,526.151,530.291,512.91,523.25
02/27/20181,539.821,543.131,516.631,524.91
02/28/20181,517.041,538.581,514.561,516.21
03/01/20181,5101,522.011,507.931,515.8
03/02/20181,500.891,512.481,477.281,483.08
03/05/20181,474.81,490.121,471.481,488.88
03/06/20181,505.861,515.381,495.091,495.09
03/07/20181,492.191,512.481,489.291,509.59
03/08/20181,509.591,523.671,505.031,522.01
03/09/20181,522.011,530.291,517.871,529.46
03/12/20181,538.581,541.481,522.841,530.29
03/13/20181,525.741,532.361,506.691,512.07
03/14/20181,590.351,619.751,571.291,588.69
03/15/20181,604.431,622.241,601.531,609.81
03/16/20181,608.981,612.711,583.31,584.96
03/19/20181,582.481,594.491,550.171,555.97
03/20/20181,568.41,585.791,560.941,576.26
03/21/20181,585.791,589.11,564.251,571.29
03/22/20181,561.351,570.881,524.911,534.43
03/23/20181,522.011,528.221,502.551,512.48
03/26/20181,516.631,517.871,486.391,492.61
03/27/20181,518.71,535.681,509.171,516.21
03/28/20181,497.991,523.251,491.781,523.25
03/29/20181,512.071,512.91,473.141,473.14
04/03/20181,452.021,461.541,436.281,447.05
04/04/20181,451.61,455.331,429.241,449.53
04/05/20181,475.211,486.811,469.831,485.98
04/06/20181,485.981,485.981,467.341,473.55
04/09/20181,481.421,483.911,463.611,481.84
04/10/20181,497.161,500.061,482.251,499.23
04/11/20181,503.371,512.481,497.991,503.79
04/12/20181,505.441,5101,500.891,505.44
04/13/20181,513.731,536.091,508.341,529.46
04/16/20181,534.851,535.681,504.621,505.44
04/17/20181,506.271,519.941,500.471,514.97
04/18/20181,519.111,542.31,515.81,536.92
04/19/20181,543.961,545.21,526.151,535.68
04/20/20181,540.651,557.631,539.821,553.07
04/23/20181,557.211,568.41,547.271,565.91
04/24/20181,572.951,572.951,545.21,558.87
04/25/20181,538.991,546.861,519.111,535.68
04/26/20181,539.821,543.961,522.841,538.58
04/27/20181,536.511,551.831,534.431,544.79
04/30/20181,550.171,575.851,545.21,552.66
05/01/20181,557.631,581.231,557.631,566.32
05/02/20181,572.951,575.021,560.531,563.84
05/03/20181,565.911,578.331,552.661,560.11
05/04/20181,567.981,575.021,558.461,568.4
05/08/20181,574.191,586.21,563.011,582.89
05/09/20181,582.481,605.671,582.481,602.36
05/10/20181,613.121,618.511,596.971,600.29
05/11/20181,597.81,605.671,588.271,597.8
05/14/20181,597.391,598.211,570.471,578.75
05/15/20181,577.921,600.291,577.511,594.49
05/16/20181,593.661,600.291,585.791,587.45
05/17/20181,579.581,592.831,575.851,591.17
05/18/20181,592.421,605.251,588.691,601.94
05/21/20181,613.951,624.311,606.911,618.92
05/22/20181,620.581,625.131,606.081,606.08
05/23/20181,600.291,607.331,567.151,580.82
05/24/20181,582.061,587.861,545.621,549.34
05/25/20181,564.251,576.681,553.91,565.91
05/29/20181,550.171,551.421,494.261,505.44
05/30/20181,504.21,515.381,488.461,504.2
05/31/20181,512.071,518.71,492.611,500.06
06/01/20181,517.871,538.581,515.81,524.5
06/04/20181,535.261,545.21,526.981,539.4
06/05/20181,539.41,547.271,527.811,527.81
06/06/20181,532.781,534.851,517.451,531.54
06/07/20181,533.191,545.621,523.251,526.57
06/08/20181,517.041,529.881,502.131,520.77
06/11/20181,535.681,550.591,530.711,546.03
06/12/20181,556.81,557.211,538.991,541.06
06/13/20181,541.481,552.241,531.121,543.96
06/14/20181,534.021,562.181,519.941,544.37
06/15/20181,541.061,5511,522.011,522.01
06/18/20181,519.941,531.951,510.411,513.73
06/19/20181,500.891,517.871,490.121,510.41
06/20/20181,519.111,523.671,502.551,502.55
06/21/20181,519.531,519.531,473.971,477.28
06/22/20181,483.911,503.791,474.381,502.55
06/25/20181,493.021,501.31,444.151,444.56
06/26/20181,452.851,467.341,445.811,456.16
06/27/20181,456.571,469.411,438.771,464.03
06/28/20181,456.571,456.571,4281,433.8
06/29/20181,450.781,456.991,434.211,436.69
07/02/20181,425.11,435.871,420.541,431.72
07/03/20181,435.871,456.571,427.581,452.43
07/04/20181,446.631,455.331,444.151,452.85
07/05/20181,455.331,468.581,454.921,459.47
07/06/20181,466.511,474.381,445.391,459.47
07/09/20181,462.791,486.391,457.821,482.67
07/10/20181,486.811,486.811,464.031,464.03
07/11/20181,455.751,456.571,423.441,424.68
07/12/20181,432.971,445.391,423.861,428.41
07/13/20181,434.211,441.251,426.761,429.65
07/16/20181,428.831,430.071,408.121,420.27
07/17/20181,422.21,442.081,421.791,438.77
07/18/20181,446.221,474.81,431.311,471.07
07/19/20181,463.611,494.261,460.721,485.98
07/20/20181,483.911,491.361,467.341,482.67
07/23/20181,477.71,477.71,459.061,471.48
07/24/20181,479.771,501.721,470.241,488.46
07/25/20181,488.051,490.531,445.811,452.43
07/26/20181,461.541,475.631,453.681,466.93
07/27/20181,469.831,478.941,461.541,470.24
07/30/20181,461.131,487.641,458.641,483.91
07/31/20181,482.251,512.071,480.181,495.09
08/01/20181,500.471,513.731,473.971,478.52
08/02/20181,474.381,476.041,432.971,433.38
08/03/20181,442.081,459.891,433.81,447.05
08/06/20181,450.361,458.641,443.741,448.71
08/07/20181,448.711,461.961,444.151,455.75
08/08/20181,489.291,519.531,438.771,509.17
08/09/20181,526.571,526.571,487.221,510.83
08/10/20181,502.551,504.621,488.051,488.88
08/13/20181,481.011,483.911,465.271,477.7
08/14/20181,479.351,483.081,442.491,450.78
08/15/20181,456.571,459.061,405.221,411.02
08/16/20181,419.31,438.771,415.161,436.28
08/17/20181,435.041,440.011,412.671,423.86
08/20/20181,424.681,438.771,419.711,433.8
08/21/20181,430.481,443.741,422.611,442.91
08/22/20181,437.111,456.161,431.721,450.36
08/23/20181,439.181,439.181,429.241,434.21
08/24/20181,434.621,445.811,432.141,437.11
08/28/20181,465.691,465.691,443.741,457.4
08/29/20181,459.471,472.731,441.251,445.39
08/30/20181,451.191,455.751,439.181,439.59
08/31/20181,435.451,449.531,434.211,437.11
09/03/20181,440.011,456.571,440.011,449.12
09/04/20181,454.091,459.891,429.241,430.9
09/05/20181,425.11,430.071,412.671,416.82
09/06/20181,411.431,426.761,406.051,408.53
09/07/20181,414.741,414.741,382.441,392.38
09/10/20181,394.871,406.881,383.271,398.59
09/11/20181,400.251,401.081,373.331,391.14
09/12/20181,397.351,398.181,384.11,391.14
09/13/20181,394.871,403.561,389.91,402.73
09/14/20181,409.771,417.641,402.731,412.67
09/17/20181,406.461,413.51,390.311,392.38
09/18/20181,396.521,399.011,377.061,378.3
09/19/20181,384.931,429.241,383.271,429.24
09/20/20181,431.721,462.791,430.481,460.72
09/21/20181,466.511,502.961,466.511,502.96
09/24/20181,497.581,507.11,488.051,490.95
09/25/20181,490.121,500.891,488.051,491.78
09/26/20181,492.611,502.551,487.641,495.09
09/27/20181,483.491,497.581,4691,488.46
09/28/20181,475.631,485.151,444.561,457.4
10/01/20181,453.681,459.471,435.871,445.39
10/02/20181,432.971,432.971,409.361,419.3
10/03/20181,423.031,437.521,418.471,432.97
10/04/20181,439.181,445.811,427.581,429.65
10/05/20181,425.11,425.11,403.561,403.98
10/08/20181,405.631,410.191,381.21,381.2
10/09/20181,382.851,391.141,367.531,377.89
10/10/20181,382.031,395.691,363.391,363.39
10/11/20181,335.641,338.541,309.141,310.38
10/12/20181,333.161,333.571,312.861,314.93
10/15/20181,309.961,314.521,293.41,299.2
10/16/20181,299.611,302.11,286.361,290.91
10/17/20181,298.371,303.751,281.391,288.43
10/18/20181,283.461,289.261,263.991,265.24
10/19/20181,267.311,271.031,236.241,242.04
10/22/20181,260.271,270.621,246.181,246.6
10/23/20181,230.031,252.41,224.651,246.6
10/24/20181,253.231,257.371,237.491,238.32
10/25/20181,228.791,252.41,225.061,247.84
10/26/20181,231.691,241.211,206.011,239.56
10/29/20181,246.61,289.261,242.871,264.82
10/30/20181,271.451,272.691,246.181,263.99
10/31/20181,281.81,311.211,280.971,300.85
11/01/20181,295.471,319.91,283.461,297.95
11/02/20181,322.81,368.361,322.81,338.13
11/05/20181,339.371,339.371,312.861,317.83
11/06/20181,322.391,322.81,288.841,304.99
11/07/20181,316.181,325.291,308.721,317.42
11/08/20181,331.091,336.881,318.661,333.57
11/09/20181,330.671,337.711,314.931,328.6
11/12/20181,338.541,341.851,316.181,317
11/13/20181,321.561,342.681,3171,338.54
11/14/20181,339.781,366.291,321.151,336.06
11/15/20181,343.921,361.321,298.371,318.66
11/16/20181,326.531,339.781,286.361,290.08
11/19/20181,290.911,309.141,286.361,297.54
11/20/20181,286.361,288.011,251.571,261.92
11/21/20181,279.321,290.081,262.341,288.43
11/22/20181,281.81,282.631,248.671,251.98
11/23/20181,249.911,268.131,243.71,257.78
11/26/20181,277.251,310.381,271.861,304.58
11/27/20181,304.581,311.621,2761,286.77
11/28/20181,289.261,295.471,273.931,283.87
11/29/20181,295.881,300.851,282.631,282.63
11/30/20181,280.151,282.221,265.241,276
12/03/20181,304.991,342.681,293.811,298.78
12/04/20181,297.541,305.411,276.831,280.97
12/05/20181,267.311,271.451,241.631,246.18
12/06/20181,234.591,235.421,146.371,167.91
12/07/20181,176.191,207.251,176.191,178.26
12/10/20181,177.851,191.521,165.421,165.42
12/11/20181,176.611,186.131,148.031,169.98
12/12/20181,157.561,195.241,153.831,188.2
12/13/20181,184.891,199.81,176.611,181.58
12/14/20181,168.741,173.711,148.031,172.47
12/17/20181,175.781,175.781,151.341,154.66
12/18/20181,155.91,181.991,141.821,149.69
12/19/20181,148.441,172.881,144.721,166.25
12/20/20181,146.791,174.541,136.851,158.8
12/21/20181,157.141,169.151,118.631,126.49
12/24/20181,118.211,140.581,112.831,133.12
12/27/20181,147.21,151.761,097.51,113.24
12/28/20181,121.521,157.561,1121,150.93
12/31/20181,160.871,172.051,148.861,161.28