Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/10/2011 68.00p 70.00p 67.00p 68.00p 0
06/10/2011 68.00p 70.00p 67.00p 68.00p 0
05/10/2011 68.00p 70.00p 67.00p 68.00p 0
04/10/2011 68.00p 70.00p 67.00p 68.00p 0
03/10/2011 67.00p 70.00p 67.00p 68.00p 0
30/09/2011 67.00p 70.00p 67.00p 67.00p 0
29/09/2011 67.00p 70.00p 67.00p 67.00p 4000
28/09/2011 69.00p 69.00p 65.80p 67.00p 2000
27/09/2011 69.00p 70.00p 69.00p 69.00p 0
26/09/2011 70.00p 70.00p 69.00p 69.00p 0
23/09/2011 70.00p 70.00p 70.00p 70.00p 0
22/09/2011 70.00p 70.00p 70.00p 70.00p 0
21/09/2011 70.00p 70.00p 70.00p 70.00p 0
20/09/2011 70.00p 70.00p 70.00p 70.00p 0
19/09/2011 70.00p 70.00p 70.00p 70.00p 0
16/09/2011 70.00p 70.00p 70.00p 70.00p 0
15/09/2011 70.00p 70.00p 70.00p 70.00p 0
14/09/2011 70.00p 70.00p 66.00p 70.00p 0
13/09/2011 70.00p 70.00p 66.00p 70.00p 0
12/09/2011 70.00p 70.00p 66.00p 70.00p 0
09/09/2011 70.00p 70.00p 66.00p 70.00p 0
08/09/2011 70.00p 70.00p 66.00p 70.00p 0
07/09/2011 70.00p 70.00p 66.00p 70.00p 0
06/09/2011 70.00p 70.00p 66.00p 70.00p 0
05/09/2011 69.00p 70.00p 66.00p 70.00p 18000
02/09/2011 69.00p 69.00p 65.80p 69.00p 0
01/09/2011 69.00p 69.00p 65.80p 69.00p 0
31/08/2011 68.00p 69.00p 65.80p 69.00p 0
30/08/2011 69.00p 69.00p 65.80p 69.00p 0
26/08/2011 69.00p 69.00p 65.80p 69.00p 2000
25/08/2011 69.00p 70.00p 65.16p 69.00p 0
24/08/2011 70.00p 70.00p 65.16p 69.00p 23000
23/08/2011 70.00p 70.00p 68.00p 70.00p 0
22/08/2011 70.00p 70.00p 68.00p 70.00p 10000
19/08/2011 70.00p 70.00p 65.50p 70.00p 2500
18/08/2011 70.00p 70.00p 62.00p 70.00p 0
17/08/2011 70.00p 70.00p 62.00p 70.00p 0
16/08/2011 70.00p 70.00p 62.00p 70.00p 0
15/08/2011 70.00p 70.00p 62.00p 70.00p 0
12/08/2011 70.00p 70.00p 62.00p 70.00p 21011
11/08/2011 70.00p 70.00p 70.00p 70.00p 0
10/08/2011 70.00p 70.00p 70.00p 70.00p 0
09/08/2011 70.00p 70.00p 70.00p 70.00p 0
08/08/2011 70.00p 70.00p 70.00p 70.00p 0
05/08/2011 70.00p 70.00p 70.00p 70.00p 0
04/08/2011 70.00p 70.00p 70.00p 70.00p 0
03/08/2011 70.00p 70.00p 70.00p 70.00p 0
02/08/2011 70.00p 70.00p 70.00p 70.00p 0
01/08/2011 70.00p 70.00p 70.00p 70.00p 0
29/07/2011 70.00p 74.90p 70.00p 70.00p 0
28/07/2011 70.00p 74.90p 70.00p 70.00p 6
27/07/2011 70.00p 70.00p 66.20p 70.00p 1393
26/07/2011 70.00p 70.00p 66.00p 70.00p 0
25/07/2011 70.00p 70.00p 66.00p 70.00p 0
22/07/2011 70.00p 70.00p 66.00p 70.00p 11900
21/07/2011 70.00p 70.00p 66.50p 70.00p 0
20/07/2011 70.00p 70.00p 66.50p 70.00p 0
19/07/2011 70.00p 70.00p 66.50p 70.00p 0
18/07/2011 70.00p 70.00p 66.50p 70.00p 0
15/07/2011 70.00p 70.00p 66.50p 70.00p 500
14/07/2011 70.00p 70.00p 66.00p 70.00p 0
13/07/2011 70.00p 70.00p 66.00p 70.00p 0
12/07/2011 70.00p 70.00p 66.00p 70.00p 0
11/07/2011 70.00p 70.00p 66.00p 70.00p 0
08/07/2011 70.00p 70.00p 66.00p 70.00p 500
07/07/2011 70.00p 70.00p 66.20p 70.00p 0
06/07/2011 70.00p 70.00p 66.20p 70.00p 1000
05/07/2011 70.00p 70.00p 66.00p 70.00p 12570
04/07/2011 67.50p 70.00p 67.50p 70.00p 1403
01/07/2011 67.50p 68.00p 67.50p 67.50p 0
30/06/2011 67.50p 68.00p 67.50p 67.50p 35000
29/06/2011 67.50p 67.50p 65.00p 67.50p 0
28/06/2011 67.50p 67.50p 65.00p 67.50p 0
27/06/2011 67.50p 67.50p 65.00p 67.50p 0
24/06/2011 67.50p 67.50p 65.00p 67.50p 20000
23/06/2011 67.50p 67.50p 67.50p 67.50p 3350
22/06/2011 67.50p 67.50p 67.50p 67.50p 0
21/06/2011 67.50p 67.50p 67.50p 67.50p 0
20/06/2011 67.50p 67.50p 67.50p 67.50p 0
17/06/2011 67.50p 70.00p 67.50p 67.50p 0
16/06/2011 67.50p 70.00p 67.50p 67.50p 0
15/06/2011 67.50p 70.00p 67.50p 67.50p 210
14/06/2011 67.00p 68.00p 67.00p 67.50p 500
13/06/2011 67.00p 69.94p 67.00p 67.00p 0
10/06/2011 67.00p 69.94p 67.00p 67.00p 2199
09/06/2011 67.00p 68.00p 67.00p 67.00p 0
08/06/2011 67.00p 68.00p 67.00p 67.00p 0
07/06/2011 67.00p 68.00p 67.00p 67.00p 10000
06/06/2011 67.00p 69.28p 67.00p 67.00p 1000
03/06/2011 65.00p 67.60p 65.00p 67.00p 14000
02/06/2011 65.00p 65.00p 65.00p 65.00p 0
01/06/2011 65.00p 65.00p 65.00p 65.00p 0
31/05/2011 65.00p 65.00p 65.00p 65.00p 0
27/05/2011 65.00p 65.00p 65.00p 65.00p 0
26/05/2011 65.00p 65.00p 65.00p 65.00p 0
25/05/2011 65.00p 65.00p 65.00p 65.00p 0
24/05/2011 65.00p 65.00p 65.00p 65.00p 0
23/05/2011 65.00p 65.00p 65.00p 65.00p 0
20/05/2011 65.00p 65.00p 65.00p 65.00p 0
19/05/2011 65.00p 65.00p 65.00p 65.00p 0
18/05/2011 65.00p 65.00p 65.00p 65.00p 0
17/05/2011 65.00p 65.00p 65.00p 65.00p 0
16/05/2011 65.00p 65.00p 65.00p 65.00p 0
13/05/2011 65.00p 65.00p 65.00p 65.00p 0
12/05/2011 65.00p 65.00p 60.10p 65.00p 0
11/05/2011 65.00p 65.00p 60.10p 65.00p 0
10/05/2011 65.00p 65.00p 60.10p 65.00p 0
09/05/2011 65.00p 65.00p 60.10p 65.00p 0
06/05/2011 65.00p 65.00p 60.10p 65.00p 0
05/05/2011 65.00p 65.00p 60.10p 65.00p 2000
04/05/2011 65.00p 65.00p 58.00p 65.00p 0
03/05/2011 65.00p 65.00p 58.00p 65.00p 4500
28/04/2011 65.00p 65.00p 61.25p 65.00p 0
27/04/2011 65.00p 65.00p 61.25p 65.00p 0
26/04/2011 65.00p 65.00p 61.25p 65.00p 0
21/04/2011 65.00p 65.00p 61.25p 65.00p 0
20/04/2011 65.00p 65.00p 61.25p 65.00p 0
19/04/2011 65.00p 65.00p 61.25p 65.00p 0
18/04/2011 65.00p 65.00p 61.25p 65.00p 0
15/04/2011 65.00p 65.00p 61.25p 65.00p 0
14/04/2011 65.00p 65.00p 61.25p 65.00p 0
13/04/2011 65.00p 65.00p 61.25p 65.00p 0
12/04/2011 65.00p 65.00p 61.25p 65.00p 0
11/04/2011 65.00p 65.00p 61.25p 65.00p 0
08/04/2011 65.00p 65.00p 61.25p 65.00p 0
07/04/2011 65.00p 65.00p 61.25p 65.00p 0
06/04/2011 65.00p 65.00p 61.25p 65.00p 0
05/04/2011 65.00p 65.00p 61.25p 65.00p 1500
04/04/2011 65.00p 67.90p 65.00p 65.00p 0
01/04/2011 65.00p 67.90p 65.00p 65.00p 0
31/03/2011 65.00p 67.90p 65.00p 65.00p 3000
30/03/2011 65.00p 65.00p 61.00p 65.00p 8500
29/03/2011 65.00p 65.00p 65.00p 65.00p 0
28/03/2011 65.00p 65.00p 65.00p 65.00p 0
25/03/2011 65.00p 65.00p 65.00p 65.00p 0
24/03/2011 65.00p 65.00p 65.00p 65.00p 0
23/03/2011 65.00p 65.00p 65.00p 65.00p 0
22/03/2011 65.00p 65.00p 65.00p 65.00p 0
21/03/2011 65.00p 65.00p 65.00p 65.00p 0
18/03/2011 65.00p 65.00p 65.00p 65.00p 0
17/03/2011 65.00p 65.00p 65.00p 65.00p 0
16/03/2011 65.00p 65.00p 65.00p 65.00p 0
15/03/2011 65.00p 65.00p 61.25p 65.00p 0
14/03/2011 65.00p 65.00p 61.25p 65.00p 0
11/03/2011 65.00p 65.00p 61.25p 65.00p 0
10/03/2011 65.00p 65.00p 61.25p 65.00p 0
09/03/2011 65.00p 65.00p 61.25p 65.00p 0
08/03/2011 65.00p 65.00p 61.25p 65.00p 0
07/03/2011 65.00p 65.00p 61.25p 65.00p 0
04/03/2011 65.00p 65.00p 61.25p 65.00p 0
03/03/2011 65.00p 65.00p 61.25p 65.00p 0
02/03/2011 65.00p 65.00p 61.25p 65.00p 0
01/03/2011 65.00p 65.00p 61.25p 65.00p 500
28/02/2011 65.00p 65.00p 61.25p 65.00p 500
25/02/2011 65.00p 67.50p 61.25p 65.00p 0
24/02/2011 65.00p 65.00p 61.25p 65.00p 0
23/02/2011 65.00p 65.00p 61.25p 65.00p 0
22/02/2011 65.00p 65.00p 61.25p 65.00p 0
21/02/2011 65.00p 65.00p 61.25p 65.00p 0
18/02/2011 65.00p 65.00p 61.25p 65.00p 170
17/02/2011 65.00p 65.00p 63.00p 65.00p 35000
16/02/2011 65.00p 69.00p 65.00p 65.00p 0
15/02/2011 65.00p 69.00p 65.00p 65.00p 0
14/02/2011 65.00p 69.00p 65.00p 65.00p 0
11/02/2011 65.00p 69.00p 65.00p 65.00p 0
10/02/2011 65.00p 69.00p 65.00p 65.00p 0
09/02/2011 65.00p 69.00p 65.00p 65.00p 0
08/02/2011 65.00p 69.00p 65.00p 65.00p 0
07/02/2011 65.00p 69.00p 65.00p 65.00p 0
04/02/2011 65.00p 69.00p 65.00p 65.00p 0
03/02/2011 65.00p 69.00p 65.00p 65.00p 0
02/02/2011 65.00p 69.00p 65.00p 65.00p 0
01/02/2011 65.00p 69.00p 65.00p 65.00p 5700
31/01/2011 65.00p 65.00p 65.00p 65.00p 0
28/01/2011 65.00p 65.00p 65.00p 65.00p 0
27/01/2011 65.00p 65.00p 65.00p 65.00p 0
26/01/2011 65.00p 65.00p 65.00p 65.00p 0
25/01/2011 65.00p 65.00p 65.00p 65.00p 0
24/01/2011 65.00p 65.00p 65.00p 65.00p 0
21/01/2011 65.00p 65.00p 61.25p 65.00p 1000
20/01/2011 65.00p 65.00p 65.00p 65.00p 0
19/01/2011 67.50p 67.50p 63.00p 67.50p 10000
18/01/2011 67.50p 67.50p 67.50p 67.50p 0
17/01/2011 65.00p 67.50p 65.00p 67.50p 7500
14/01/2011 67.50p 67.50p 67.50p 67.50p 0
13/01/2011 67.50p 72.50p 65.00p 67.50p 0
12/01/2011 67.50p 72.50p 65.00p 67.50p 0
11/01/2011 67.50p 72.50p 67.50p 67.50p 0
10/01/2011 67.50p 67.50p 67.50p 67.50p 0
07/01/2011 69.00p 69.00p 66.80p 67.50p 3488
06/01/2011 69.00p 69.00p 65.00p 69.00p 10000
05/01/2011 69.00p 69.00p 69.00p 69.00p 0
04/01/2011 69.00p 69.00p 69.00p 69.00p 0
31/12/2010 69.00p 69.00p 69.00p 69.00p 0
30/12/2010 69.00p 69.00p 69.00p 69.00p 0
29/12/2010 69.00p 69.00p 69.00p 69.00p 0
24/12/2010 69.00p 69.00p 69.00p 69.00p 0
23/12/2010 69.00p 69.00p 69.00p 69.00p 0
22/12/2010 69.00p 69.00p 69.00p 69.00p 0
21/12/2010 69.00p 69.00p 69.00p 69.00p 0

*Close Price adjusted for both dividends and splits