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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,303.941
CLOSE 1,303.8307

Low

LOW 128.23

High

HIGH 1,486.81
DATEOPENHIGHLOWCLOSE
01/02/20191,149.271,149.271,115.731,137.26
01/03/20191,126.081,138.921,105.791,109.93
01/04/20191,124.011,153.411,123.61,146.37
01/07/20191,151.341,167.081,145.961,155.07
01/08/20191,155.491,188.621,155.491,180.75
01/09/20191,188.21,201.871,160.461,184.06
01/10/20191,180.331,202.71,168.321,200.63
01/11/20191,208.911,222.991,195.661,198.56
01/14/20191,197.311,197.311,177.021,193.17
01/15/20191,216.781,217.191,186.961,200.21
01/16/20191,200.631,221.341,200.211,215.12
01/17/20191,206.431,206.431,180.331,200.21
01/18/20191,210.571,256.541,210.571,244.94
01/21/20191,246.181,251.981,239.561,244.94
01/22/20191,237.91,248.671,229.621,244.11
01/23/20191,242.461,244.531,229.21,232.1
01/24/20191,233.761,244.531,225.061,240.39
01/25/20191,243.71,250.741,240.391,246.6
01/28/20191,242.041,249.911,225.061,230.86
01/29/20191,237.491,239.561,220.091,226.72
01/30/20191,230.861,247.841,216.781,237.49
01/31/20191,237.491,256.541,220.511,230.45
02/01/20191,232.931,254.881,226.311,252.81
02/04/20191,249.081,255.711,242.461,254.05
02/05/20191,251.151,276.421,240.391,273.52
02/06/20191,267.311,285.531,261.921,282.22
02/07/20191,281.391,284.291,257.781,257.78
02/08/20191,254.881,259.441,222.161,224.23
02/11/20191,237.071,251.981,229.21,250.74
02/12/20191,265.241,272.281,253.231,259.02
02/13/20191,273.931,280.561,260.271,273.52
02/14/20191,273.931,281.391,256.121,256.54
02/15/20191,259.441,280.151,242.041,269.38
02/18/20191,270.211,275.181,266.891,269.79
02/19/20191,263.991,272.281,251.981,259.85
02/20/20191,266.891,277.661,260.681,272.28
02/21/20191,275.591,275.591,261.511,267.31
02/22/20191,271.451,284.71,266.891,271.45
02/25/20191,280.561,315.351,278.071,311.21
02/26/20191,301.271,310.791,287.61,307.07
02/27/20191,295.471,304.581,291.331,302.51
02/28/20191,294.641,320.321,289.261,317
03/01/20191,329.021,344.751,321.971,330.26
03/04/20191,339.371,353.451,333.981,341.44
03/05/20191,341.031,356.351,337.711,346.82
03/06/20191,335.641,337.31,318.251,331.09
03/07/20191,329.431,329.431,285.941,291.74
03/08/20191,276.421,276.421,251.571,256.95
03/11/20191,270.621,280.151,266.481,272.28
03/12/20191,275.591,279.731,259.441,267.31
03/13/20191,267.311,286.361,249.081,281.8
03/14/20191,279.731,324.871,279.731,311.62
03/15/20191,314.521,349.311,309.961,345.58
03/18/20191,350.141,361.731,346.821,353.86
03/19/20191,349.721,360.491,343.921,347.24
03/20/20191,343.511,355.111,334.41,335.23
03/21/20191,325.71,341.031,316.591,335.23
03/22/20191,336.061,339.781,286.361,291.74
03/25/20191,281.391,292.161,272.281,278.9
03/26/20191,283.871,285.531,270.211,280.56
03/27/20191,285.941,301.271,275.591,292.57
03/28/20191,273.931,277.251,253.231,263.16
03/29/20191,277.251,285.111,269.791,273.52
04/01/20191,283.871,303.341,283.871,289.67
04/02/20191,295.471,336.061,295.471,329.84
04/03/20191,339.781,368.361,337.31,360.49
04/04/20191,358.011,360.081,346.411,355.52
04/05/20191,353.041,401.491,353.041,391.97
04/08/20191,385.341,389.91,374.161,377.47
04/09/20191,372.51,402.731,369.191,374.57
04/10/20191,381.21,381.611,364.631,365.87
04/11/20191,364.631,385.751,363.81,383.27
04/12/20191,389.071,391.551,374.571,384.93
04/15/20191,389.481,411.851,385.751,409.77
04/16/20191,411.431,448.291,409.771,448.29
04/17/20191,449.531,478.111,444.981,471.48
04/18/20191,457.821,477.281,457.821,474.38
04/23/20191,474.381,482.251,4691,481.84
04/24/20191,473.551,480.181,456.161,461.96
04/25/20191,454.51,457.821,435.871,449.12
04/26/20191,450.781,453.261,437.941,444.56
04/29/20191,452.851,458.231,441.251,450.36
04/30/20191,449.121,456.571,435.041,437.11
05/01/20191,452.021,461.541,437.941,444.56
05/02/20191,4281,455.751,426.341,442.91
05/03/20191,443.741,447.881,435.451,440.01
05/07/20191,433.81,436.281,382.031,387.41
05/08/20191,384.511,388.241,359.661,374.16
05/09/20191,355.941,361.731,330.671,333.98
05/10/20191,350.141,358.831,324.461,335.23
05/13/20191,340.21,340.21,312.031,317.42
05/14/20191,326.941,340.21,322.81,340.2
05/15/20191,351.381,355.941,317.421,349.31
05/16/20191,347.241,394.871,333.161,389.07
05/17/20191,379.961,385.751,369.61,379.13
05/20/20191,382.851,382.851,344.751,357.18
05/21/20191,370.021,384.511,361.321,365.87
05/22/20191,374.571,377.061,352.211,360.08
05/23/20191,353.041,354.691,306.651,308.72
05/24/20191,321.971,327.771,316.181,320.32
05/28/20191,323.631,340.21,307.481,329.84
05/29/20191,315.351,325.71,309.141,322.39
05/30/20191,325.71,343.921,319.91,338.95
05/31/20191,319.91,322.81,301.271,306.65
06/03/20191,297.951,300.851,276.831,287.19
06/04/20191,288.431,331.911,280.561,326.12
06/05/20191,327.771,344.751,321.151,331.5
06/06/20191,335.641,348.891,328.61,335.64
06/07/20191,337.31,347.651,337.31,345.17
06/10/20191,369.191,369.61,344.341,354.69
06/11/20191,360.491,373.741,355.111,359.66
06/12/20191,353.041,355.941,333.981,339.37
06/13/20191,336.471,348.891,331.51,345.58
06/14/20191,340.21,340.21,322.81,326.53
06/17/20191,327.771,345.171,325.71,340.61
06/18/20191,340.21,384.11,330.671,375.81
06/19/20191,382.441,405.221,380.781,382.03
06/20/20191,389.071,408.121,388.241,391.97
06/21/20191,396.111,425.931,395.691,406.46
06/24/20191,401.491,408.531,387.411,394.87
06/25/20191,384.931,397.351,380.781,393.21
06/26/20191,387.821,407.291,384.511,390.72
06/27/20191,394.871,408.951,385.751,404.39
06/28/20191,398.591,423.031,398.591,421.37
07/01/20191,437.111,455.751,436.691,437.11
07/02/20191,453.681,460.31,437.111,452.43
07/03/20191,461.961,468.581,452.851,464.44
07/04/20191,468.581,484.321,467.341,482.67
07/05/20191,486.811,486.811,459.891,465.69
07/08/20191,455.751,475.631,446.631,465.27
07/09/20191,464.441,464.441,446.221,454.09
07/10/20191,456.571,457.821,428.831,430.48
07/11/20191,435.451,435.451,418.471,428.41
07/12/20191,434.211,448.711,430.481,435.87
07/15/20191,435.041,451.61,428.411,442.91
07/16/20191,441.251,458.231,441.251,454.92
07/17/20191,454.091,463.611,438.771,440.84
07/18/20191,433.381,436.691,418.471,424.27
07/19/20191,431.721,437.521,411.021,420.96
07/22/20191,419.31,429.241,410.191,418.47
07/23/20191,429.241,449.121,427.171,437.11
07/24/20191,442.491,442.911,414.741,423.03
07/25/20191,434.621,434.621,392.381,401.49
07/26/20191,399.011,406.461,389.071,401.91
07/29/20191,400.661,415.571,388.241,411.43
07/30/20191,415.571,422.611,403.151,408.12
07/31/20191,409.361,414.611,396.941,406.46
08/01/20191,399.841,415.991,395.691,412.26
08/02/20191,374.991,376.231,320.731,325.7
08/05/20191,312.451,313.281,244.111,252.4
08/06/20191,252.41,283.461,249.081,259.85
08/07/20191,269.791,276.421,239.971,253.23
08/08/20191,274.351,276.421,245.771,268.13
08/09/20191,259.441,262.751,232.931,237.07
08/12/20191,239.971,254.051,222.161,223.41
08/13/20191,221.751,248.671,195.661,238.73
08/14/20191,246.181,271.451,174.541,187.79
08/15/20191,199.81,204.771,168.741,184.48
08/16/20191,184.891,199.81,170.191,172.47
08/19/20191,183.651,187.791,158.81,158.8
08/20/20191,162.111,183.651,152.591,169.57
08/21/20191,174.541,196.071,171.641,173.29
08/22/20191,153.831,158.591,140.161,146.79
08/23/20191,154.661,161.71,128.571,128.57
08/27/20191,113.241,127.741,105.021,116.55
08/28/20191,099.991,101.231,076.381,098.33
08/29/20191,096.261,119.451,091.291,115.73
08/30/20191,118.211,141.41,118.211,133.12
09/02/20191,138.921,145.131,134.781,136.02
09/03/20191,134.781,134.781,116.141,117.38
09/04/20191,159.631,193.591,151.761,157.56
09/05/20191,157.141,184.891,149.271,178.68
09/06/20191,179.921,180.721,157.971,163.35
09/09/20191,168.741,194.831,167.081,192.34
09/10/20191,185.721,232.931,185.721,229.62
09/11/20191,239.971,257.781,227.961,235.83
09/12/20191,253.641,253.641,221.341,239.97
09/13/20191,239.971,272.691,237.071,250.84
09/16/20191,252.41,262.751,225.891,225.89
09/17/20191,217.611,221.851,194.411,211.81
09/18/20191,206.841,217.611,198.141,215.12
09/19/20191,215.541,230.031,201.041,217.19
09/20/20191,219.681,225.061,210.151,214.29
09/23/20191,213.051,214.711,175.361,194.83
09/24/20191,1941,199.391,172.051,176.19
09/25/20191,169.151,176.611,144.31,174.95
09/26/20191,176.611,208.71,176.191,194
09/27/20191,198.561,232.521,197.271,220.09
09/30/20191,225.061,239.141,221.341,221.75
10/01/20191,227.961,231.281,201.041,206.43
10/02/20191,195.661,199.391,151.761,154.24
10/03/20191,155.491,159.631,117.81,138.92
10/04/20191,129.391,164.61,128.571,162.94
10/07/20191,162.531,170.391,147.621,159.63
10/08/20191,164.61,167.51,144.721,150.1
10/09/20191,149.691,157.141,144.31,153.41
10/10/20191,158.81,200.631,157.971,192.76
10/11/20191,196.91,252.811,189.861,249.5
10/14/20191,255.31,255.31,191.931,215.54
10/15/20191,221.751,232.521,193.171,222.58
10/16/20191,212.641,227.131,191.521,208.91
10/17/20191,213.051,263.581,203.531,240.8
10/18/20191,232.521,261.921,215.541,247.43
10/21/20191,283.81,362.861,200.181,325.03
10/22/20191,325.031,361.41,306.111,361.4
10/23/20191,351.221,405.221,339.581,393.9
10/24/20191,394.871,413.781,378.381,382.26
10/25/20191,367.221,386.621,338.471,349.28
10/28/20191,349.281,386.231,338.471,349.28
10/29/20191,355.581,355.581,338.121,338.61
10/30/20191,338.121,348.311,310.961,325.51
10/31/20191,331.821,331.821,301.261,308.05
11/01/20191,311.451,322.481,304.661,317.27
11/04/20191,324.541,356.071,324.541,341.52
11/05/20191,353.161,360.431,343.941,357.04
11/06/20191,357.521,365.771,344.911,348.79
11/07/20191,358.491,369.651,350.731,358.01
11/08/20191,351.71,356.071,326.971,326.97
11/11/20191,308.541,308.541,283.81,298.35
11/12/20191,304.171,320.91,300.321,308.05
11/13/20191,287.681,297.381,259.551,277.98
11/14/20191,279.441,286.231,268.281,268.77
11/15/20191,283.81,286.231,255.671,272.16
11/18/20191,272.161,280.411,254.71,262.95
11/19/20191,275.071,301.761,270.221,278.95
11/20/20191,270.221,270.221,241.611,254.22
11/21/20191,239.671,243.291,228.271,241.12
11/22/20191,2451,269.741,238.71,266.83
11/25/20191,277.51,295.931,272.651,293.99
11/26/20191,298.841,306.111,288.651,302.72
11/27/20191,308.051,347.581,302.791,343.46
11/28/20191,339.091,358.011,323.571,358.01
11/29/20191,346.371,358.251,335.211,335.21
12/02/20191,337.151,340.551,305.631,309.51
12/03/20191,308.541,314.361,252.761,261.49
12/04/20191,260.521,281.381,256.161,273.13
12/05/20191,269.741,274.591,250.821,263.92
12/06/20191,270.221,285.74128.231,279.44
12/09/20191,273.131,278.951,261.981,276.04
12/10/20191,278.951,287.21,258.11,277.98
12/11/20191,279.441,294.471,269.741,278.95
12/12/20191,283.81,335.71,279.441,327.94
12/13/20191,351.221,382.261,346.371,346.37
12/16/20191,358.011,410.391,352.671,399.23
12/17/20191,398.751,406.751,382.261,402.14
12/18/20191,401.171,407.481,392.931,404.08
12/19/20191,402.141,409.91,396.321,397.29
12/20/20191,401.661,406.511,392.441,399.72
12/23/20191,387.111,398.751,381.291,387.11
12/24/20191,396.811,404.571,386.621,398.26
12/27/20191,416.211,416.211,394.141,397.29
12/30/20191,398.261,410.871,392.931,402.63
12/31/20191,402.141,405.541,399.121,405.54