|
 PRUDENTIAL - [Ticker: PRU.L] |     | | Last Trade | 1,513.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --33.50 (+0.98%) | Open | 1,530.00 | | High | 1,535.50 | Low | 1,498.99 | | Volume | 2,078,131 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,827.00 x 664,800 - 1,880.00 x 208,800 | | Former Close | 1,546.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PRU.L quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 19,190,300 | 411.50 | 422.00 | 410.75 | 415.75 | 00:00:00 | | 2004-11-04 | 11,509,200 | 413.00 | 416.75 | 407.00 | 408.50 | 00:00:00 | | 2004-11-05 | 17,133,600 | 412.00 | 416.25 | 410.50 | 413.50 | 00:00:00 | | 2004-11-08 | 11,657,600 | 415.00 | 415.25 | 410.50 | 412.50 | 00:00:00 | | 2004-11-09 | 7,845,700 | 415.00 | 416.00 | 411.75 | 415.50 | 00:00:00 | | 2004-11-10 | 7,852,200 | 418.00 | 423.00 | 415.75 | 418.50 | 00:00:00 | | 2004-11-11 | 9,715,000 | 418.50 | 427.50 | 414.00 | 426.00 | 00:00:00 | | 2004-11-12 | 13,442,400 | 427.00 | 430.50 | 424.00 | 426.25 | 00:00:00 | | 2004-11-15 | 8,570,100 | 430.75 | 432.50 | 423.00 | 427.50 | 00:00:00 | | 2004-11-16 | 7,150,600 | 428.50 | 428.75 | 419.50 | 422.50 | 00:00:00 | | 2004-11-17 | 10,775,500 | 423.00 | 425.00 | 419.00 | 422.50 | 00:00:00 | | 2004-11-18 | 10,991,400 | 426.00 | 426.00 | 418.50 | 420.25 | 00:00:00 | | 2004-11-19 | 10,511,300 | 420.75 | 422.00 | 418.50 | 419.00 | 00:00:00 | | 2004-11-22 | 7,903,300 | 418.50 | 418.50 | 412.75 | 414.25 | 00:00:00 | | 2004-11-23 | 8,168,600 | 414.75 | 414.50 | 413.50 | 414.25 | 00:00:00 | | 2004-11-24 | 7,121,600 | 419.25 | 419.25 | 412.00 | 415.00 | 00:00:00 | | 2004-11-25 | 5,953,300 | 417.25 | 421.75 | 415.50 | 417.00 | 00:00:00 | | 2004-11-26 | 5,577,600 | 418.25 | 420.50 | 413.25 | 419.50 | 00:00:00 | | 2004-11-29 | 7,254,100 | 418.50 | 426.00 | 418.50 | 419.75 | 00:00:00 | | 2004-11-30 | 9,738,000 | 419.25 | 422.75 | 416.25 | 417.50 | 00:00:00 | | 2004-12-01 | 7,955,800 | 416.25 | 425.25 | 415.50 | 423.25 | 00:00:00 | | 2004-12-02 | 13,940,900 | 427.00 | 440.00 | 425.50 | 434.00 | 00:00:00 | | 2004-12-03 | 21,931,800 | 436.50 | 448.00 | 434.75 | 440.75 | 00:00:00 | | 2004-12-06 | 8,750,100 | 437.50 | 441.00 | 434.75 | 436.75 | 00:00:00 | | 2004-12-07 | 14,225,500 | 435.00 | 447.25 | 435.00 | 437.00 | 00:00:00 | | 2004-12-08 | 6,470,600 | 433.75 | 441.75 | 433.75 | 439.50 | 00:00:00 | | 2004-12-09 | 10,471,300 | 441.75 | 443.75 | 433.25 | 435.75 | 00:00:00 | | 2004-12-10 | 5,483,600 | 440.00 | 442.00 | 434.25 | 434.50 | 00:00:00 | | 2004-12-13 | 7,613,800 | 438.50 | 444.75 | 436.50 | 443.75 | 00:00:00 | | 2004-12-14 | 7,688,000 | 449.00 | 449.00 | 440.00 | 446.50 | 00:00:00 | | 2004-12-15 | 7,638,900 | 445.50 | 455.50 | 445.00 | 452.50 | 00:00:00 | | 2004-12-16 | 9,803,800 | 454.50 | 456.00 | 449.25 | 453.75 | 00:00:00 | | 2004-12-17 | 9,889,800 | 452.50 | 457.00 | 449.50 | 452.50 | 00:00:00 | | 2004-12-20 | 4,818,000 | 452.00 | 455.75 | 450.50 | 451.50 | 00:00:00 | | 2004-12-21 | 7,519,700 | 449.25 | 453.00 | 442.00 | 446.00 | 00:00:00 | | 2004-12-22 | 5,887,700 | 450.25 | 452.00 | 446.00 | 449.75 | 00:00:00 | | 2004-12-23 | 4,271,700 | 449.00 | 450.75 | 448.00 | 449.75 | 00:00:00 | | 2004-12-24 | 580,600 | 451.00 | 453.50 | 448.25 | 448.75 | 00:00:00 | | 2004-12-27 | 0 | 448.75 | 448.75 | 448.75 | 448.75 | 00:00:00 | | 2004-12-28 | 0 | 448.75 | 448.75 | 448.75 | 448.75 | 00:00:00 | | 2004-12-29 | 4,991,700 | 444.25 | 455.25 | 440.00 | 455.25 | 00:00:00 | | 2004-12-30 | 2,099,700 | 455.00 | 457.00 | 450.50 | 452.00 | 00:00:00 | | 2004-12-31 | 1,492,900 | 451.50 | 457.75 | 450.50 | 453.00 | 00:00:00 | | 2005-01-03 | 0 | 453.00 | 453.00 | 453.00 | 453.00 | 00:00:00 | | 2005-01-04 | 6,044,600 | 458.00 | 467.00 | 451.00 | 460.00 | 00:00:00 | | 2005-01-05 | 7,882,100 | 459.00 | 459.75 | 452.75 | 456.75 | 00:00:00 | | 2005-01-06 | 11,929,200 | 457.00 | 471.00 | 456.75 | 464.00 | 00:00:00 | | 2005-01-07 | 9,559,300 | 463.50 | 468.50 | 460.50 | 465.50 | 00:00:00 | | 2005-01-10 | 6,249,400 | 468.00 | 470.00 | 463.50 | 469.00 | 00:00:00 | | 2005-01-11 | 10,491,800 | 470.50 | 470.50 | 455.50 | 462.50 | 00:00:00 | | 2005-01-12 | 7,447,500 | 463.75 | 464.25 | 451.25 | 452.25 | 00:00:00 | | 2005-01-13 | 7,104,300 | 452.25 | 459.00 | 452.25 | 455.75 | 00:00:00 | | 2005-01-14 | 11,985,000 | 451.50 | 453.25 | 448.50 | 449.50 | 00:00:00 | | 2005-01-17 | 5,948,500 | 452.00 | 452.00 | 448.50 | 450.00 | 00:00:00 | | 2005-01-18 | 7,703,900 | 453.00 | 453.00 | 443.25 | 448.50 | 00:00:00 | | 2005-01-19 | 6,433,600 | 451.00 | 452.50 | 447.75 | 448.50 | 00:00:00 | | 2005-01-20 | 5,317,100 | 448.00 | 449.75 | 443.25 | 447.75 | 00:00:00 | | 2005-01-21 | 9,536,000 | 449.75 | 449.75 | 441.25 | 445.00 | 00:00:00 | | 2005-01-24 | 8,490,900 | 445.00 | 450.25 | 442.00 | 448.00 | 00:00:00 | | 2005-01-25 | 14,529,100 | 448.00 | 457.25 | 448.00 | 456.50 | 00:00:00 | | 2005-01-26 | 14,339,400 | 465.00 | 468.00 | 454.25 | 456.50 | 00:00:00 | | 2005-01-27 | 8,989,900 | 453.75 | 457.50 | 453.25 | 454.00 | 00:00:00 | | 2005-01-28 | 7,113,700 | 456.00 | 458.00 | 453.00 | 455.50 | 00:00:00 | | 2005-01-31 | 6,726,200 | 456.00 | 463.25 | 456.00 | 460.00 | 00:00:00 | | 2005-02-01 | 9,033,800 | 460.00 | 467.00 | 465.50 | 467.00 | 00:00:00 | | 2005-02-02 | 14,091,000 | 467.00 | 478.00 | 466.25 | 471.50 | 00:00:00 | | 2005-02-03 | 5,133,200 | 471.50 | 474.25 | 468.50 | 470.75 | 00:00:00 | | 2005-02-04 | 6,496,700 | 470.75 | 475.50 | 469.75 | 475.00 | 00:00:00 | | 2005-02-07 | 10,000,100 | 477.75 | 483.50 | 480.50 | 480.50 | 00:00:00 | | 2005-02-08 | 7,013,200 | 482.00 | 484.00 | 477.00 | 478.50 | 00:00:00 | | 2005-02-09 | 5,110,700 | 477.00 | 478.00 | 473.00 | 474.25 | 00:00:00 | | 2005-02-10 | 4,950,200 | 474.25 | 477.00 | 473.25 | 474.50 | 00:00:00 | | 2005-02-11 | 8,697,400 | 477.50 | 477.50 | 471.50 | 476.00 | 00:00:00 | | 2005-02-14 | 5,840,500 | 476.00 | 476.50 | 473.00 | 474.00 | 00:00:00 | | 2005-02-15 | 8,669,500 | 475.00 | 475.00 | 468.50 | 471.00 | 00:00:00 | | 2005-02-16 | 9,153,500 | 472.25 | 468.00 | 466.50 | 468.00 | 00:00:00 | | 2005-02-17 | 8,311,700 | 466.50 | 469.50 | 465.25 | 468.00 | 00:00:00 | | 2005-02-18 | 7,698,000 | 469.50 | 470.75 | 464.50 | 467.25 | 00:00:00 | | 2005-02-21 | 6,790,500 | 467.00 | 472.00 | 464.25 | 469.00 | 00:00:00 | | 2005-02-22 | 9,996,400 | 470.75 | 471.00 | 463.00 | 466.00 | 00:00:00 | | 2005-02-23 | 8,361,400 | 464.00 | 465.50 | 453.00 | 458.25 | 00:00:00 | | 2005-02-24 | 7,870,700 | 461.25 | 465.00 | 460.75 | 461.25 | 00:00:00 | | 2005-02-25 | 16,926,200 | 465.75 | 473.25 | 458.75 | 473.25 | 00:00:00 | | 2005-02-28 | 15,611,100 | 471.00 | 478.75 | 470.75 | 473.00 | 00:00:00 | | 2005-03-01 | 15,622,500 | 471.75 | 485.50 | 471.75 | 484.50 | 00:00:00 | | 2005-03-02 | 17,639,100 | 485.00 | 491.75 | 476.25 | 486.25 | 00:00:00 | | 2005-03-03 | 19,099,800 | 486.00 | 498.00 | 481.25 | 496.75 | 00:00:00 | | 2005-03-04 | 13,525,900 | 496.00 | 506.00 | 494.25 | 500.00 | 00:00:00 | | 2005-03-07 | 8,273,100 | 501.00 | 506.00 | 501.00 | 502.75 | 00:00:00 | | 2005-03-08 | 11,305,800 | 504.75 | 507.00 | 499.50 | 506.25 | 00:00:00 | | 2005-03-09 | 16,567,200 | 508.00 | 509.75 | 501.75 | 504.25 | 00:00:00 | | 2005-03-10 | 9,525,900 | 500.25 | 503.00 | 497.50 | 500.00 | 00:00:00 | | 2005-03-11 | 9,711,400 | 502.00 | 507.25 | 501.75 | 503.50 | 00:00:00 | | 2005-03-14 | 9,038,500 | 503.50 | 505.75 | 497.00 | 501.50 | 00:00:00 | | 2005-03-15 | 6,607,600 | 500.00 | 506.25 | 500.00 | 504.00 | 00:00:00 | | 2005-03-16 | 13,462,700 | 494.00 | 496.25 | 485.50 | 485.50 | 00:00:00 | | 2005-03-17 | 6,535,500 | 487.25 | 487.25 | 478.00 | 482.25 | 00:00:00 | | 2005-03-18 | 7,242,200 | 482.00 | 486.75 | 480.00 | 481.25 | 00:00:00 | | 2005-03-21 | 5,238,200 | 481.00 | 487.00 | 479.50 | 480.00 | 00:00:00 | | 2005-03-22 | 7,062,100 | 482.00 | 482.00 | 476.00 | 479.50 | 00:00:00 | | 2005-03-23 | 8,284,000 | 473.00 | 478.00 | 472.50 | 477.50 | 00:00:00 | | 2005-03-24 | 34,731,400 | 500.00 | 508.00 | 495.00 | 501.00 | 00:00:00 | | 2005-03-25 | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 00:00:00 | | 2005-03-28 | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 00:00:00 | | 2005-03-29 | 9,121,100 | 501.00 | 503.50 | 498.50 | 502.50 | 00:00:00 | | 2005-03-30 | 16,514,500 | 501.00 | 512.50 | 501.00 | 506.50 | 00:00:00 | | 2005-03-31 | 11,011,200 | 512.00 | 512.50 | 504.50 | 506.00 | 00:00:00 | | 2005-04-01 | 7,101,100 | 507.50 | 512.00 | 509.00 | 510.00 | 00:00:00 | | 2005-04-04 | 11,523,800 | 509.50 | 509.50 | 499.00 | 501.00 | 00:00:00 | | 2005-04-05 | 6,853,400 | 505.00 | 505.50 | 499.50 | 504.00 | 00:00:00 | | 2005-04-06 | 7,215,300 | 507.50 | 507.50 | 499.00 | 504.00 | 00:00:00 | | 2005-04-07 | 5,406,600 | 505.50 | 508.00 | 500.00 | 505.00 | 00:00:00 | | 2005-04-08 | 7,016,800 | 507.00 | 513.50 | 503.50 | 512.00 | 00:00:00 | | 2005-04-11 | 13,495,400 | 511.50 | 521.00 | 510.00 | 518.50 | 00:00:00 | | 2005-04-12 | 7,726,500 | 519.50 | 520.00 | 508.00 | 510.00 | 00:00:00 | | 2005-04-13 | 5,215,000 | 511.50 | 515.00 | 509.00 | 511.50 | 00:00:00 | | 2005-04-14 | 8,929,300 | 511.00 | 515.50 | 507.50 | 515.00 | 00:00:00 | | 2005-04-15 | 9,343,200 | 512.50 | 512.50 | 503.00 | 504.00 | 00:00:00 | | 2005-04-18 | 10,885,900 | 495.50 | 498.50 | 490.00 | 495.50 | 00:00:00 | | 2005-04-19 | 9,798,900 | 498.00 | 504.50 | 493.50 | 503.00 | 00:00:00 | | 2005-04-20 | 19,676,200 | 504.50 | 506.00 | 485.00 | 485.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
