Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/04/2021 61.50p 63.60p 61.50p 63.50p 13009
07/04/2021 61.50p 61.50p 61.50p 61.50p 0
06/04/2021 61.50p 61.80p 59.10p 61.50p 3717
01/04/2021 61.50p 61.80p 61.50p 61.50p 3236
31/03/2021 61.50p 61.50p 61.50p 61.50p 0
30/03/2021 61.00p 62.00p 61.00p 61.50p 787
29/03/2021 60.00p 61.00p 60.00p 61.00p 16410
26/03/2021 60.00p 60.00p 58.00p 60.00p 129
25/03/2021 60.00p 60.90p 58.00p 60.00p 6000
24/03/2021 61.00p 61.00p 58.00p 60.00p 4424
23/03/2021 61.00p 61.00p 61.00p 61.00p 0
22/03/2021 61.00p 62.19p 61.00p 61.00p 11215
19/03/2021 61.00p 61.00p 58.06p 61.00p 400
18/03/2021 61.00p 61.00p 61.00p 61.00p 0
17/03/2021 61.00p 62.62p 58.06p 61.00p 8577
16/03/2021 61.00p 61.00p 60.50p 61.00p 11703
15/03/2021 61.00p 61.00p 58.00p 60.50p 10000
12/03/2021 59.00p 63.40p 58.10p 61.00p 10577
11/03/2021 75.00p 75.00p 55.18p 59.00p 252814
10/03/2021 73.50p 75.00p 72.63p 75.00p 14140
09/03/2021 62.50p 75.00p 62.50p 72.50p 22638
08/03/2021 57.50p 65.00p 57.50p 62.50p 26573
05/03/2021 56.50p 59.75p 55.30p 57.50p 11215
04/03/2021 59.00p 59.00p 56.50p 56.50p 7649
03/03/2021 59.50p 59.50p 58.35p 59.50p 3625
02/03/2021 58.00p 60.00p 58.00p 59.50p 12986
01/03/2021 54.00p 58.00p 54.00p 58.00p 6286
26/02/2021 54.00p 55.00p 52.24p 54.00p 4509
25/02/2021 54.00p 54.00p 54.00p 54.00p 0
24/02/2021 54.50p 56.00p 53.20p 54.00p 19235
23/02/2021 54.50p 56.95p 53.50p 54.50p 2191
22/02/2021 54.00p 57.00p 54.00p 54.50p 16016
19/02/2021 54.00p 57.00p 54.00p 54.00p 12000
18/02/2021 53.00p 54.00p 52.20p 54.00p 9578
17/02/2021 53.00p 53.40p 53.00p 53.00p 56
16/02/2021 53.00p 53.45p 51.00p 53.00p 2269
15/02/2021 54.50p 54.50p 50.00p 53.00p 9153
12/02/2021 54.50p 55.55p 54.50p 54.50p 2500
11/02/2021 54.50p 54.50p 54.50p 54.50p 0
10/02/2021 54.50p 54.50p 52.00p 54.50p 321
09/02/2021 54.50p 54.50p 54.50p 54.50p 0
08/02/2021 54.50p 54.50p 54.50p 54.50p 0
05/02/2021 54.50p 54.50p 52.00p 54.50p 1035
04/02/2021 54.50p 54.50p 54.50p 54.50p 0
03/02/2021 55.50p 55.55p 52.00p 54.50p 10198
02/02/2021 55.50p 56.25p 55.50p 55.50p 4513
01/02/2021 55.50p 57.00p 54.00p 55.50p 9391
29/01/2021 54.50p 56.25p 52.00p 55.50p 6499
28/01/2021 60.00p 60.00p 58.00p 60.00p 672
27/01/2021 60.00p 61.40p 58.08p 60.00p 6384
26/01/2021 65.00p 65.00p 58.00p 60.00p 18333
25/01/2021 65.00p 65.00p 65.00p 65.00p 0
22/01/2021 65.00p 65.00p 62.30p 65.00p 2000
21/01/2021 65.00p 67.70p 65.00p 65.00p 652
20/01/2021 65.00p 67.28p 65.00p 65.00p 5602
19/01/2021 64.50p 66.50p 62.12p 65.00p 8977
18/01/2021 63.00p 66.85p 63.00p 64.50p 28605
15/01/2021 62.50p 65.94p 62.50p 63.00p 12656
14/01/2021 62.50p 62.50p 61.00p 62.50p 1010
13/01/2021 62.00p 64.75p 62.00p 62.50p 2168
12/01/2021 61.00p 63.76p 61.00p 62.00p 5013
11/01/2021 59.50p 61.90p 59.50p 61.00p 13018
08/01/2021 59.50p 59.50p 59.50p 59.50p 0
07/01/2021 59.50p 59.50p 59.50p 59.50p 0
06/01/2021 59.50p 60.90p 59.50p 59.50p 154
05/01/2021 62.00p 62.00p 58.00p 59.50p 7501
04/01/2021 62.00p 63.80p 62.00p 62.00p 1245
01/01/2021 62.00p 62.00p 62.00p 62.00p 0
31/12/2020 62.00p 62.00p 62.00p 62.00p 0
30/12/2020 62.00p 62.00p 59.12p 62.00p 3472
29/12/2020 62.00p 62.00p 62.00p 62.00p 0
28/12/2020 61.00p 62.00p 61.00p 62.00p 0
25/12/2020 61.00p 62.00p 61.00p 62.00p 0
24/12/2020 61.00p 62.00p 61.00p 62.00p 0
23/12/2020 61.50p 61.50p 58.30p 61.00p 3490
22/12/2020 61.00p 61.25p 61.00p 61.00p 0
21/12/2020 61.25p 61.25p 58.39p 61.25p 38831
18/12/2020 61.25p 61.25p 61.25p 61.25p 0
17/12/2020 60.00p 61.92p 58.23p 61.25p 57776
16/12/2020 57.50p 60.00p 56.25p 60.00p 4718
15/12/2020 57.50p 57.50p 57.50p 57.50p 0
14/12/2020 58.25p 58.25p 56.63p 57.50p 9129
11/12/2020 57.50p 59.40p 57.50p 58.25p 3345
10/12/2020 57.50p 57.50p 56.00p 57.50p 8169
09/12/2020 57.25p 59.46p 57.25p 57.50p 3342
08/12/2020 55.50p 59.69p 55.23p 57.25p 12225
07/12/2020 55.50p 55.50p 53.75p 55.50p 10854
04/12/2020 54.00p 55.50p 54.00p 55.50p 1797
03/12/2020 54.00p 54.00p 54.00p 54.00p 0
02/12/2020 54.00p 54.00p 54.00p 54.00p 0
01/12/2020 54.00p 54.75p 53.24p 54.00p 5061
30/11/2020 54.00p 54.96p 54.00p 54.00p 895
27/11/2020 54.00p 54.00p 54.00p 54.00p 0
26/11/2020 54.00p 54.00p 53.20p 54.00p 1000
25/11/2020 54.00p 54.00p 53.04p 54.00p 845
24/11/2020 53.50p 53.50p 52.30p 53.50p 355
23/11/2020 53.00p 54.92p 51.92p 53.50p 15300
20/11/2020 52.50p 54.92p 51.88p 53.00p 4438
19/11/2020 50.00p 55.00p 50.00p 52.50p 14483
18/11/2020 49.50p 51.92p 49.20p 50.00p 7192
17/11/2020 49.50p 49.50p 49.00p 49.50p 1054
16/11/2020 47.50p 50.00p 47.50p 49.50p 2000
13/11/2020 47.50p 47.50p 45.58p 47.50p 4305
12/11/2020 47.50p 49.90p 45.58p 47.50p 13848
10/11/2020 44.50p 49.90p 44.50p 47.50p 2000
09/11/2020 42.50p 46.90p 40.10p 44.50p 9803
06/11/2020 42.50p 42.50p 42.50p 42.50p 0
05/11/2020 43.00p 44.12p 41.00p 42.50p 6135
04/11/2020 43.50p 44.12p 43.00p 43.00p 10100
03/11/2020 43.50p 44.50p 43.50p 43.50p 75
02/11/2020 43.50p 44.00p 42.60p 43.50p 3515
30/10/2020 44.50p 44.50p 42.00p 43.50p 12206
29/10/2020 44.50p 44.50p 44.50p 44.50p 0
28/10/2020 44.50p 44.50p 44.50p 44.50p 0
27/10/2020 44.50p 44.50p 43.00p 44.50p 1000
26/10/2020 44.50p 44.50p 44.50p 44.50p 0
23/10/2020 44.50p 44.50p 44.50p 44.50p 0
22/10/2020 44.50p 44.50p 44.50p 44.50p 0
21/10/2020 43.50p 46.70p 43.00p 44.50p 2175
20/10/2020 42.50p 45.00p 42.50p 43.50p 14467
19/10/2020 45.10p 45.10p 41.20p 42.50p 21473
16/10/2020 45.10p 45.45p 45.10p 45.10p 426
15/10/2020 45.10p 45.10p 45.10p 45.10p 0
14/10/2020 45.10p 45.48p 45.10p 45.10p 500
13/10/2020 45.10p 45.10p 45.10p 45.10p 0
12/10/2020 46.00p 46.00p 43.28p 45.10p 6910
09/10/2020 46.00p 46.10p 46.00p 46.00p 0
08/10/2020 47.60p 48.85p 45.20p 46.10p 6183
07/10/2020 47.60p 47.60p 47.60p 47.60p 0
06/10/2020 48.00p 48.00p 47.60p 47.60p 0
05/10/2020 48.50p 48.50p 46.00p 48.00p 6559
02/10/2020 48.50p 48.50p 48.50p 48.50p 0
01/10/2020 48.50p 48.50p 48.50p 48.50p 0
30/09/2020 48.50p 48.50p 48.50p 48.50p 0
29/09/2020 48.50p 48.50p 48.50p 48.50p 0
28/09/2020 48.50p 48.50p 48.50p 48.50p 0
25/09/2020 48.50p 48.50p 48.50p 48.50p 0
24/09/2020 48.50p 48.50p 48.50p 48.50p 0
23/09/2020 48.50p 48.50p 46.10p 48.50p 684
22/09/2020 50.00p 50.00p 47.00p 48.50p 9591
21/09/2020 50.50p 50.50p 49.03p 50.50p 92268
18/09/2020 50.00p 51.70p 49.40p 50.50p 12275
17/09/2020 48.50p 50.24p 47.60p 50.00p 35973
16/09/2020 47.00p 48.50p 45.50p 48.50p 322
15/09/2020 48.50p 49.75p 47.00p 47.00p 995
14/09/2020 48.50p 48.50p 48.50p 48.50p 0
11/09/2020 48.50p 48.50p 48.50p 48.50p 0
10/09/2020 40.50p 49.95p 40.50p 48.50p 64607
09/09/2020 43.50p 43.50p 43.50p 43.50p 0
08/09/2020 46.50p 46.50p 42.04p 43.50p 15048
07/09/2020 46.50p 46.50p 46.50p 46.50p 0
04/09/2020 46.50p 46.50p 46.50p 46.50p 0
03/09/2020 46.50p 46.50p 46.50p 46.50p 0
02/09/2020 50.00p 51.85p 45.00p 46.50p 19704
01/09/2020 46.50p 52.00p 45.00p 50.00p 17770
31/08/2020 46.50p 48.90p 44.10p 46.50p 4540
28/08/2020 46.50p 48.90p 44.10p 46.50p 4540
27/08/2020 43.00p 46.50p 38.00p 46.50p 54020
26/08/2020 42.50p 44.00p 40.00p 43.00p 19500
25/08/2020 42.50p 44.00p 42.50p 42.50p 2020
24/08/2020 42.50p 42.50p 42.50p 42.50p 0
21/08/2020 42.50p 42.90p 42.50p 42.50p 2000
20/08/2020 42.50p 43.00p 40.10p 42.50p 13976
19/08/2020 41.50p 42.75p 41.50p 42.50p 2409
18/08/2020 44.50p 44.50p 39.76p 41.50p 35841
17/08/2020 44.50p 47.00p 44.50p 44.50p 7946
14/08/2020 44.50p 44.50p 44.50p 44.50p 0
13/08/2020 44.50p 44.50p 44.50p 44.50p 0
12/08/2020 44.50p 46.95p 44.50p 44.50p 2500
11/08/2020 44.50p 44.50p 44.50p 44.50p 0
10/08/2020 44.50p 46.25p 42.10p 44.50p 11284
07/08/2020 44.50p 46.25p 44.50p 44.50p 4350
06/08/2020 44.50p 44.50p 44.50p 44.50p 0
05/08/2020 44.30p 46.25p 42.10p 44.50p 9113
04/08/2020 46.70p 46.70p 42.00p 44.30p 14606
03/08/2020 46.70p 46.70p 46.70p 46.70p 0
31/07/2020 46.70p 46.70p 45.45p 46.70p 1855
30/07/2020 48.50p 48.50p 45.40p 46.70p 19019
29/07/2020 50.00p 50.00p 47.24p 48.50p 1091
28/07/2020 52.50p 52.50p 48.20p 50.00p 11988
27/07/2020 52.50p 52.50p 50.10p 52.50p 2455
24/07/2020 52.50p 52.50p 52.50p 52.50p 0
23/07/2020 52.50p 52.50p 52.50p 52.50p 0
22/07/2020 52.50p 53.50p 52.50p 52.50p 2444
21/07/2020 52.50p 52.50p 52.50p 52.50p 0
20/07/2020 52.50p 52.50p 52.50p 52.50p 0
17/07/2020 52.50p 53.75p 50.20p 52.50p 13103
16/07/2020 52.50p 52.50p 50.10p 52.50p 151
15/07/2020 52.50p 53.90p 50.00p 52.50p 2031
14/07/2020 52.50p 54.00p 52.50p 52.50p 200
13/07/2020 53.50p 54.18p 52.06p 52.50p 3025
10/07/2020 58.50p 58.50p 51.00p 53.50p 26954
09/07/2020 58.50p 58.50p 58.50p 58.50p 0
08/07/2020 58.50p 58.50p 55.14p 58.50p 3345
07/07/2020 58.50p 61.30p 56.25p 58.50p 978
06/07/2020 62.50p 62.50p 55.14p 58.50p 23052
03/07/2020 62.50p 62.50p 62.50p 62.50p 0
02/07/2020 62.50p 62.50p 58.89p 62.50p 21500
01/07/2020 62.50p 62.50p 62.50p 62.50p 0
30/06/2020 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits