Prime People (PRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prime People

Date Open High Low Close* Volume
24/01/2022 72.00p 73.48p 63.00p 67.00p 101325
21/01/2022 75.00p 75.25p 71.14p 74.50p 11333
20/01/2022 75.00p 75.00p 72.45p 75.00p 721
19/01/2022 74.50p 75.94p 72.36p 75.00p 25102
18/01/2022 78.00p 79.20p 72.00p 75.00p 2374496
17/01/2022 80.00p 80.00p 76.44p 78.00p 20543
14/01/2022 78.50p 80.00p 73.25p 80.00p 87297
13/01/2022 78.00p 78.50p 75.00p 78.50p 3700
12/01/2022 76.50p 80.75p 75.27p 78.00p 80004
10/01/2022 75.50p 78.80p 73.52p 78.00p 33514
07/01/2022 73.50p 76.39p 70.98p 75.50p 53061
06/01/2022 77.00p 77.00p 71.25p 73.50p 86380
05/01/2022 77.00p 77.00p 74.04p 77.00p 66198
04/01/2022 75.50p 78.65p 74.75p 77.00p 21800
31/12/2021 75.50p 75.50p 75.50p 75.50p 0
30/12/2021 77.00p 79.75p 74.75p 75.50p 53569
29/12/2021 73.50p 77.00p 72.10p 77.00p 71192
24/12/2021 73.50p 76.65p 72.05p 73.50p 20022
23/12/2021 73.50p 76.00p 72.05p 73.50p 36056
22/12/2021 74.50p 77.00p 71.75p 73.50p 100401
21/12/2021 71.50p 76.90p 69.50p 74.50p 105275
20/12/2021 74.00p 74.00p 70.05p 71.50p 96640
17/12/2021 72.50p 76.00p 66.00p 74.00p 318131
16/12/2021 70.50p 71.00p 69.50p 69.50p 8000
15/12/2021 70.50p 70.88p 70.00p 70.50p 8167
14/12/2021 70.50p 70.50p 70.50p 70.50p 0
13/12/2021 70.50p 70.50p 70.50p 70.50p 0
10/12/2021 72.00p 72.20p 70.33p 70.50p 21000
09/12/2021 72.00p 72.20p 72.00p 72.00p 2770
08/12/2021 72.00p 72.00p 72.00p 72.00p 0
07/12/2021 72.00p 72.00p 72.00p 72.00p 0
06/12/2021 73.50p 73.50p 72.00p 72.00p 0
03/12/2021 73.50p 73.50p 71.00p 73.50p 2696
02/12/2021 73.50p 73.50p 73.50p 73.50p 0
01/12/2021 73.50p 73.50p 73.50p 73.50p 5000
30/11/2021 73.50p 73.50p 73.50p 73.50p 0
29/11/2021 74.50p 74.50p 71.00p 73.50p 4674
26/11/2021 75.50p 75.50p 71.00p 74.50p 5396
25/11/2021 75.50p 75.50p 73.00p 75.50p 2777
24/11/2021 76.50p 76.50p 75.00p 75.50p 133
23/11/2021 73.00p 76.50p 73.00p 76.50p 25660
22/11/2021 74.50p 76.00p 71.00p 73.00p 33680
19/11/2021 70.00p 77.53p 67.12p 74.50p 81936
18/11/2021 66.50p 66.50p 66.50p 66.50p 0
17/11/2021 66.50p 68.25p 63.14p 66.50p 5747
16/11/2021 66.50p 66.50p 66.50p 66.50p 0
15/11/2021 66.50p 66.50p 66.50p 66.50p 0
12/11/2021 66.50p 66.50p 66.50p 66.50p 0
11/11/2021 66.50p 66.50p 66.50p 66.50p 0
10/11/2021 68.00p 70.00p 63.38p 66.50p 18926
09/11/2021 68.00p 68.00p 68.00p 68.00p 0
08/11/2021 69.50p 70.00p 66.00p 68.00p 20010
05/11/2021 69.50p 69.50p 69.50p 69.50p 0
04/11/2021 69.50p 69.50p 69.50p 69.50p 0
03/11/2021 69.50p 69.50p 69.50p 69.50p 0
02/11/2021 70.00p 72.75p 68.57p 69.50p 10240
01/11/2021 68.00p 70.00p 66.38p 70.00p 20782
29/10/2021 68.00p 68.00p 67.00p 68.00p 1569
28/10/2021 66.50p 68.00p 66.50p 68.00p 11472
27/10/2021 66.50p 66.50p 66.50p 66.50p 0
26/10/2021 66.50p 67.95p 63.14p 66.50p 12522
25/10/2021 66.50p 66.50p 63.14p 66.50p 10
22/10/2021 66.50p 66.50p 63.14p 66.50p 3524
21/10/2021 66.50p 66.50p 66.50p 66.50p 0
20/10/2021 66.50p 68.00p 66.50p 66.50p 2613
19/10/2021 64.00p 66.50p 64.00p 66.50p 5449
18/10/2021 66.50p 66.50p 63.00p 64.00p 9611
15/10/2021 67.50p 67.50p 63.00p 66.50p 17558
14/10/2021 67.50p 67.50p 67.50p 67.50p 0
13/10/2021 67.50p 67.50p 67.50p 67.50p 0
12/10/2021 67.50p 67.50p 67.50p 67.50p 0
11/10/2021 67.50p 67.50p 67.50p 67.50p 0
08/10/2021 69.00p 69.00p 65.00p 67.50p 10052
07/10/2021 70.50p 70.50p 68.00p 69.00p 2988
06/10/2021 71.50p 71.50p 70.00p 70.50p 2654
05/10/2021 71.50p 71.50p 71.50p 71.50p 0
04/10/2021 71.50p 71.50p 71.50p 71.50p 0
01/10/2021 72.50p 72.50p 70.10p 71.50p 5657
30/09/2021 72.50p 72.50p 70.25p 72.50p 9927
29/09/2021 72.50p 72.50p 70.00p 72.50p 6190
28/09/2021 72.50p 72.50p 72.00p 72.50p 2281
27/09/2021 72.50p 72.50p 72.50p 72.50p 0
24/09/2021 72.50p 72.50p 72.50p 72.50p 0
23/09/2021 72.50p 72.50p 72.50p 72.50p 0
22/09/2021 72.50p 72.50p 72.50p 72.50p 0
21/09/2021 72.50p 72.50p 72.00p 72.50p 144
20/09/2021 72.50p 75.00p 72.50p 72.50p 5052
17/09/2021 72.50p 72.50p 72.50p 72.50p 0
16/09/2021 72.50p 74.90p 70.00p 72.50p 11840
15/09/2021 72.50p 74.90p 72.50p 72.50p 40
14/09/2021 72.50p 75.00p 70.10p 72.50p 3612
13/09/2021 72.50p 72.50p 71.30p 72.50p 3000
10/09/2021 72.50p 72.50p 71.15p 72.50p 4217
09/09/2021 72.50p 72.50p 72.50p 72.50p 0
08/09/2021 74.00p 74.82p 71.72p 72.50p 10682
07/09/2021 74.00p 74.00p 74.00p 74.00p 0
06/09/2021 74.00p 74.00p 71.72p 74.00p 1402
03/09/2021 75.00p 75.00p 72.12p 74.00p 3215
02/09/2021 75.00p 77.88p 74.25p 75.00p 15747
01/09/2021 75.00p 77.88p 75.00p 75.00p 758
31/08/2021 73.50p 77.88p 73.35p 75.00p 16262
27/08/2021 66.00p 80.00p 65.00p 73.50p 177150
26/08/2021 66.00p 66.00p 66.00p 66.00p 0
25/08/2021 66.00p 66.00p 63.25p 66.00p 17336
24/08/2021 67.00p 67.00p 66.00p 66.00p 0
23/08/2021 67.00p 67.00p 65.10p 67.00p 8000
20/08/2021 67.00p 67.00p 65.00p 67.00p 217
19/08/2021 67.00p 67.00p 65.00p 65.00p 24366
18/08/2021 67.00p 68.00p 67.00p 67.00p 44
17/08/2021 64.50p 65.00p 63.25p 65.00p 2036
16/08/2021 64.50p 64.50p 62.50p 64.50p 1500
13/08/2021 64.50p 64.50p 64.50p 64.50p 0
12/08/2021 64.50p 64.50p 64.50p 64.50p 0
11/08/2021 61.50p 65.75p 61.50p 64.50p 8227
10/08/2021 61.50p 61.50p 61.50p 61.50p 0
09/08/2021 62.00p 62.98p 60.08p 61.50p 4400
06/08/2021 62.00p 62.00p 60.08p 62.00p 1300
05/08/2021 62.00p 62.00p 62.00p 62.00p 0
04/08/2021 62.00p 62.00p 62.00p 62.00p 0
03/08/2021 62.00p 63.26p 62.00p 62.00p 3153
02/08/2021 63.00p 63.68p 58.50p 62.00p 27023
30/07/2021 63.00p 63.00p 60.66p 63.00p 126
29/07/2021 63.00p 63.00p 63.00p 63.00p 0
28/07/2021 60.50p 64.00p 60.50p 63.00p 7278
27/07/2021 60.00p 63.00p 60.00p 60.50p 7676
26/07/2021 60.00p 60.00p 60.00p 60.00p 0
23/07/2021 64.00p 64.00p 58.30p 60.00p 39595
22/07/2021 64.00p 65.00p 63.04p 64.00p 16939
21/07/2021 67.50p 67.50p 62.00p 64.00p 37225
20/07/2021 67.50p 67.50p 65.14p 67.50p 3205
19/07/2021 68.50p 68.50p 65.14p 67.50p 3205
16/07/2021 68.50p 68.50p 65.07p 68.50p 7611
15/07/2021 67.50p 69.50p 67.50p 68.50p 3557
14/07/2021 67.50p 67.50p 67.50p 67.50p 0
13/07/2021 67.50p 70.00p 67.50p 67.50p 3557
12/07/2021 69.00p 69.00p 67.50p 67.50p 7072
09/07/2021 69.00p 70.63p 69.00p 69.00p 7072
08/07/2021 69.00p 69.00p 69.00p 69.00p 0
07/07/2021 69.00p 69.00p 69.00p 69.00p 0
06/07/2021 69.00p 69.00p 69.00p 69.00p 0
05/07/2021 69.00p 69.00p 69.00p 69.00p 0
02/07/2021 70.00p 70.00p 69.00p 69.00p 0
01/07/2021 70.00p 70.00p 68.28p 70.00p 1397
30/06/2021 70.00p 70.00p 70.00p 70.00p 0
29/06/2021 70.00p 70.00p 70.00p 70.00p 0
28/06/2021 70.00p 70.00p 70.00p 70.00p 0
25/06/2021 70.00p 70.00p 70.00p 70.00p 0
24/06/2021 70.00p 70.00p 67.90p 70.00p 3986
23/06/2021 71.50p 72.00p 69.20p 70.00p 19227
22/06/2021 73.00p 73.00p 71.44p 71.50p 5000
21/06/2021 73.00p 73.00p 73.00p 73.00p 0
18/06/2021 73.00p 73.00p 71.44p 73.00p 2000
17/06/2021 73.00p 75.00p 73.00p 73.00p 4000
16/06/2021 73.00p 74.96p 71.53p 73.00p 6239
15/06/2021 73.00p 73.00p 73.00p 73.00p 0
14/06/2021 71.50p 73.17p 71.50p 73.00p 6820
11/06/2021 70.00p 73.00p 70.00p 71.50p 8678
10/06/2021 74.00p 74.00p 69.35p 70.00p 28503
09/06/2021 75.00p 75.00p 73.60p 74.00p 20000
08/06/2021 75.00p 76.96p 73.60p 75.00p 1275
07/06/2021 75.00p 75.00p 75.00p 75.00p 0
04/06/2021 76.50p 76.50p 75.00p 75.00p 1328
03/06/2021 77.00p 78.00p 76.50p 76.50p 7125
02/06/2021 78.00p 80.00p 76.00p 77.00p 11322
01/06/2021 69.50p 78.00p 69.50p 78.00p 47459
28/05/2021 69.50p 69.50p 68.30p 69.50p 3222
27/05/2021 69.50p 69.50p 68.30p 69.50p 1839
26/05/2021 69.50p 71.90p 69.50p 69.50p 5000
25/05/2021 69.50p 69.50p 69.50p 69.50p 0
24/05/2021 69.50p 69.50p 67.10p 69.50p 7743
21/05/2021 69.50p 69.50p 69.50p 69.50p 0
20/05/2021 69.50p 69.50p 69.50p 69.50p 0
19/05/2021 69.50p 71.40p 68.50p 69.50p 442
18/05/2021 69.50p 69.50p 68.50p 69.50p 65
17/05/2021 69.50p 69.50p 69.50p 69.50p 0
14/05/2021 69.50p 69.50p 69.50p 69.50p 0
13/05/2021 69.50p 69.50p 69.50p 69.50p 0
12/05/2021 69.50p 69.50p 67.60p 69.50p 1000
11/05/2021 69.50p 69.50p 69.50p 69.50p 0
10/05/2021 69.00p 72.00p 68.73p 69.50p 12202
07/05/2021 69.00p 69.00p 67.20p 69.00p 996
06/05/2021 69.00p 69.00p 69.00p 69.00p 0
05/05/2021 69.00p 69.00p 69.00p 69.00p 0
04/05/2021 69.00p 69.00p 69.00p 69.00p 0
30/04/2021 69.00p 69.00p 69.00p 69.00p 0
29/04/2021 69.00p 71.00p 67.20p 69.00p 830
28/04/2021 68.50p 69.94p 68.50p 69.00p 1072
27/04/2021 67.50p 70.00p 67.50p 68.50p 5704
26/04/2021 65.00p 67.50p 65.00p 67.50p 14112
23/04/2021 65.00p 65.00p 65.00p 65.00p 0
22/04/2021 65.00p 65.00p 65.00p 65.00p 0
21/04/2021 65.00p 66.92p 65.00p 65.00p 44
20/04/2021 66.00p 66.92p 65.00p 65.00p 4345
19/04/2021 66.00p 66.00p 66.00p 66.00p 0
16/04/2021 66.00p 66.00p 65.55p 66.00p 5436
15/04/2021 66.00p 66.00p 66.00p 66.00p 0
14/04/2021 66.00p 67.00p 65.55p 66.00p 5048
13/04/2021 66.00p 66.00p 65.50p 66.00p 7634
12/04/2021 66.00p 66.00p 65.50p 66.00p 227
09/04/2021 63.50p 67.50p 61.75p 66.00p 15599

*Close Price adjusted for both dividends and splits