Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/06/2020 61.00p 61.00p 61.00p 61.00p 0
24/06/2020 61.00p 61.96p 60.50p 61.00p 17962
23/06/2020 61.00p 61.00p 61.00p 61.00p 0
22/06/2020 61.00p 61.00p 60.55p 61.00p 294
19/06/2020 61.00p 61.00p 60.55p 61.00p 451
18/06/2020 61.00p 61.96p 61.00p 61.00p 429
17/06/2020 61.00p 61.96p 61.00p 61.00p 1048
16/06/2020 61.00p 61.00p 60.50p 61.00p 5206
15/06/2020 64.00p 64.00p 60.80p 61.00p 20142
12/06/2020 65.50p 65.50p 65.50p 65.50p 0
11/06/2020 66.50p 66.50p 63.00p 65.50p 6376
10/06/2020 67.50p 69.90p 67.00p 67.50p 6323
09/06/2020 72.50p 72.50p 67.50p 67.50p 15000
08/06/2020 67.50p 72.50p 67.50p 72.50p 7071
05/06/2020 65.00p 69.88p 65.00p 67.00p 8190
04/06/2020 58.50p 67.92p 58.50p 65.00p 32089
03/06/2020 58.50p 58.50p 55.85p 58.50p 2229
02/06/2020 53.50p 59.00p 53.50p 58.50p 11048
29/05/2020 52.00p 53.80p 50.08p 52.00p 3183
28/05/2020 52.00p 52.80p 52.00p 52.00p 4529
27/05/2020 52.00p 52.80p 50.08p 52.00p 5527
26/05/2020 51.00p 52.08p 51.00p 52.00p 4846
22/05/2020 52.00p 52.20p 51.00p 51.00p 954
21/05/2020 52.00p 52.00p 52.00p 52.00p 0
20/05/2020 55.00p 56.20p 50.00p 52.00p 5343
19/05/2020 54.00p 55.00p 54.00p 55.00p 5454
18/05/2020 54.00p 54.00p 54.00p 54.00p 0
15/05/2020 55.50p 55.50p 53.00p 54.00p 3000
14/05/2020 56.50p 57.75p 53.14p 55.50p 12292
12/05/2020 57.50p 57.50p 55.00p 56.50p 3071
11/05/2020 56.50p 58.25p 55.05p 57.50p 13308
07/05/2020 55.50p 57.00p 55.50p 56.50p 5000
06/05/2020 55.50p 55.50p 55.50p 55.50p 0
05/05/2020 58.00p 58.00p 53.50p 55.50p 2335
04/05/2020 58.00p 59.40p 56.16p 58.00p 2123
01/05/2020 58.00p 58.00p 56.08p 58.00p 3000
30/04/2020 58.50p 59.92p 57.06p 58.00p 3065
29/04/2020 58.00p 59.70p 56.20p 58.50p 10400
28/04/2020 58.00p 59.70p 56.40p 58.00p 9072
27/04/2020 58.00p 59.20p 56.16p 58.00p 8450
24/04/2020 58.00p 58.00p 56.16p 58.00p 2007
23/04/2020 58.00p 60.00p 56.16p 58.00p 10369
22/04/2020 58.00p 58.80p 56.00p 58.00p 4847
21/04/2020 59.00p 59.00p 57.00p 58.00p 570
20/04/2020 58.50p 59.94p 58.00p 59.00p 12218
17/04/2020 57.00p 58.50p 57.00p 58.50p 7059
16/04/2020 57.00p 57.96p 56.20p 57.00p 2304
15/04/2020 59.00p 59.90p 56.40p 57.00p 5268
14/04/2020 61.50p 61.96p 60.10p 61.00p 6714
09/04/2020 61.00p 61.96p 61.00p 61.50p 1907
08/04/2020 61.00p 61.00p 60.08p 61.00p 2000
07/04/2020 51.00p 70.00p 51.00p 61.00p 34295
06/04/2020 47.50p 51.00p 47.50p 51.00p 8922
03/04/2020 47.50p 47.50p 45.00p 47.50p 4245
02/04/2020 45.60p 50.00p 45.60p 47.50p 12000
01/04/2020 45.60p 48.00p 41.38p 45.60p 3204
31/03/2020 48.50p 48.50p 43.15p 45.60p 5000
30/03/2020 49.50p 49.50p 48.50p 48.50p 18000
27/03/2020 52.50p 54.00p 47.10p 49.50p 31568
26/03/2020 52.00p 53.50p 50.00p 52.50p 12891
25/03/2020 46.50p 53.40p 46.50p 52.00p 37535
24/03/2020 51.00p 51.00p 45.00p 46.50p 10313
23/03/2020 48.50p 51.00p 48.12p 51.00p 2825
20/03/2020 47.50p 49.00p 45.14p 48.50p 17392
19/03/2020 52.50p 52.50p 46.00p 47.50p 23500
18/03/2020 59.00p 59.50p 50.00p 52.50p 13401
17/03/2020 57.00p 59.88p 54.50p 59.00p 8885
16/03/2020 63.00p 63.00p 54.00p 57.00p 10860
13/03/2020 64.50p 65.94p 63.00p 63.00p 5500
12/03/2020 65.00p 65.96p 63.06p 64.50p 11017
11/03/2020 67.00p 67.60p 67.00p 67.00p 6644
10/03/2020 66.50p 69.40p 64.00p 67.00p 14420
09/03/2020 68.00p 69.10p 63.00p 66.50p 36150
06/03/2020 72.50p 72.50p 70.00p 71.50p 1255
05/03/2020 77.50p 77.50p 70.00p 72.50p 11640
04/03/2020 79.50p 80.00p 75.00p 77.50p 5082
03/03/2020 76.50p 79.50p 75.14p 79.50p 2944
02/03/2020 72.00p 79.30p 71.00p 76.50p 25348
28/02/2020 76.50p 77.00p 70.79p 72.00p 28224
27/02/2020 81.00p 82.00p 77.50p 77.50p 8711
26/02/2020 87.50p 87.50p 79.00p 81.00p 28660
25/02/2020 88.50p 90.00p 87.03p 87.50p 13908
24/02/2020 95.50p 95.50p 88.20p 88.50p 27676
21/02/2020 96.50p 96.50p 93.50p 95.50p 500
20/02/2020 95.00p 99.30p 93.70p 96.50p 12472
19/02/2020 97.50p 97.50p 92.37p 95.00p 19512
18/02/2020 100.50p 100.50p 96.50p 97.50p 2794
17/02/2020 99.50p 102.30p 98.10p 100.50p 10982
14/02/2020 99.50p 99.50p 98.00p 99.50p 0
13/02/2020 105.50p 105.50p 91.35p 98.00p 44075
12/02/2020 105.50p 107.00p 102.00p 105.50p 7500
11/02/2020 105.50p 107.00p 105.50p 105.50p 1188
10/02/2020 105.50p 107.00p 105.50p 105.50p 652
07/02/2020 102.50p 105.50p 102.14p 105.50p 11673
06/02/2020 98.00p 102.50p 96.08p 102.50p 17033
05/02/2020 96.00p 98.50p 95.15p 98.00p 9557
04/02/2020 95.00p 96.50p 94.00p 96.00p 3789
03/02/2020 98.00p 98.00p 92.18p 95.00p 142625
31/01/2020 96.00p 99.00p 95.15p 98.00p 11523
30/01/2020 98.00p 100.00p 94.06p 96.00p 24263
29/01/2020 101.50p 101.50p 93.10p 98.00p 56266
28/01/2020 106.50p 108.00p 98.50p 101.50p 7328
27/01/2020 114.50p 114.98p 105.00p 106.50p 35255
24/01/2020 114.50p 117.00p 111.14p 114.50p 9405
23/01/2020 117.50p 119.00p 111.70p 114.50p 25168
22/01/2020 124.00p 127.84p 109.00p 117.50p 120007
21/01/2020 142.50p 143.25p 133.14p 141.00p 93190
20/01/2020 141.50p 146.00p 140.14p 142.50p 102509
17/01/2020 141.00p 144.30p 136.50p 141.50p 67396
16/01/2020 143.50p 143.50p 132.75p 141.00p 22972
15/01/2020 138.50p 147.00p 138.50p 143.50p 52472
14/01/2020 136.50p 140.00p 136.00p 138.50p 30262
13/01/2020 134.50p 139.75p 133.54p 136.50p 63728
10/01/2020 131.50p 135.00p 130.87p 134.50p 37254
09/01/2020 128.50p 134.00p 127.80p 131.50p 29938
08/01/2020 122.50p 132.00p 122.50p 128.50p 30317
07/01/2020 122.50p 125.00p 122.10p 122.50p 36011
06/01/2020 120.50p 124.75p 118.00p 122.50p 30490
03/01/2020 120.50p 122.50p 120.50p 120.50p 19541
02/01/2020 117.50p 121.50p 116.25p 120.50p 37971
31/12/2019 120.50p 124.00p 115.14p 117.50p 26034
30/12/2019 120.50p 123.90p 118.75p 120.50p 19239
27/12/2019 117.50p 123.86p 117.05p 120.50p 53176
24/12/2019 117.50p 119.68p 115.25p 117.50p 10595
23/12/2019 114.50p 119.86p 114.50p 117.50p 25839
20/12/2019 110.50p 120.00p 110.25p 114.50p 46298
19/12/2019 107.50p 113.86p 105.25p 110.50p 11858
18/12/2019 106.50p 109.50p 105.10p 107.50p 8865
17/12/2019 99.50p 103.00p 98.00p 99.50p 11441
16/12/2019 96.50p 102.86p 95.65p 99.50p 23986
13/12/2019 95.50p 99.86p 93.75p 96.50p 9877
12/12/2019 95.50p 95.50p 92.56p 95.50p 4289
11/12/2019 95.50p 95.50p 95.50p 95.50p 0
10/12/2019 93.50p 95.60p 93.50p 95.50p 3956
09/12/2019 93.50p 95.60p 93.50p 93.50p 2463
06/12/2019 93.50p 95.60p 90.35p 93.50p 1078
05/12/2019 93.50p 93.50p 90.49p 93.50p 2094
04/12/2019 93.50p 96.00p 93.50p 93.50p 2000
03/12/2019 93.50p 93.50p 90.55p 93.50p 4255
02/12/2019 92.50p 96.72p 92.50p 93.50p 3660
29/11/2019 91.50p 94.72p 91.50p 92.50p 3158
28/11/2019 91.00p 93.76p 91.00p 91.50p 4250
27/11/2019 91.00p 91.00p 91.00p 91.00p 0
26/11/2019 91.00p 91.00p 91.00p 91.00p 0
25/11/2019 91.00p 91.00p 91.00p 91.00p 0
22/11/2019 91.00p 93.88p 88.18p 91.00p 1290
21/11/2019 91.00p 92.68p 88.12p 91.00p 6038
20/11/2019 92.50p 94.00p 92.50p 92.50p 1068
19/11/2019 92.50p 92.50p 90.00p 92.50p 530
18/11/2019 95.50p 95.50p 90.12p 92.50p 15285
15/11/2019 98.50p 99.50p 93.00p 95.50p 37673
14/11/2019 98.50p 101.90p 97.00p 98.50p 10574
13/11/2019 97.50p 99.20p 96.00p 96.50p 19015
12/11/2019 92.50p 97.50p 92.50p 97.50p 36151
11/11/2019 92.50p 92.50p 92.50p 92.50p 0
08/11/2019 92.50p 94.90p 90.65p 92.50p 3049
07/11/2019 92.50p 94.90p 92.50p 92.50p 237
06/11/2019 92.50p 92.50p 90.65p 92.50p 5275
05/11/2019 91.50p 94.93p 91.50p 92.50p 5521
04/11/2019 91.50p 94.86p 90.55p 91.50p 5918
01/11/2019 90.00p 94.45p 90.00p 91.50p 3209
31/10/2019 90.00p 90.00p 90.00p 90.00p 0
30/10/2019 91.50p 91.50p 88.77p 90.00p 3162
29/10/2019 92.50p 92.50p 90.55p 91.50p 4007
28/10/2019 92.50p 94.90p 90.10p 92.50p 3278
25/10/2019 90.50p 94.00p 90.50p 92.50p 7255
24/10/2019 90.50p 92.90p 90.50p 90.50p 2132
23/10/2019 90.50p 92.90p 87.56p 90.50p 3805
22/10/2019 88.50p 93.86p 88.50p 90.50p 3778
21/10/2019 88.50p 88.50p 88.50p 88.50p 0
18/10/2019 88.50p 88.50p 88.50p 88.50p 0
17/10/2019 88.50p 91.86p 88.50p 88.50p 384
16/10/2019 86.50p 88.50p 86.50p 88.50p 13217
15/10/2019 86.50p 86.50p 86.50p 86.50p 0
14/10/2019 86.50p 87.00p 85.00p 86.50p 470
11/10/2019 86.50p 86.50p 86.50p 86.50p 0
10/10/2019 86.50p 86.50p 86.50p 86.50p 0
09/10/2019 86.50p 86.50p 86.50p 86.50p 0
08/10/2019 86.50p 86.50p 86.50p 86.50p 0
07/10/2019 86.50p 86.50p 86.50p 86.50p 0
04/10/2019 86.50p 87.00p 86.50p 86.50p 516
03/10/2019 86.50p 87.10p 86.50p 86.50p 5685
02/10/2019 87.50p 89.00p 85.00p 86.50p 4026
01/10/2019 87.50p 87.50p 87.50p 87.50p 0
30/09/2019 87.50p 87.50p 87.50p 87.50p 0
27/09/2019 87.50p 87.50p 87.50p 87.50p 0
26/09/2019 87.50p 87.50p 87.50p 87.50p 0
25/09/2019 87.50p 88.00p 87.50p 87.50p 200
24/09/2019 87.50p 87.50p 87.50p 87.50p 0
23/09/2019 87.50p 88.25p 87.50p 87.50p 11884
20/09/2019 87.50p 87.50p 87.50p 87.50p 0
19/09/2019 87.50p 87.50p 87.50p 87.50p 0
18/09/2019 87.50p 88.00p 87.50p 87.50p 34
17/09/2019 87.50p 87.50p 87.50p 87.50p 0
16/09/2019 87.50p 87.50p 85.00p 87.50p 5000
13/09/2019 87.50p 88.40p 87.50p 87.50p 1000
12/09/2019 87.50p 87.50p 87.50p 87.50p 0
11/09/2019 87.50p 87.50p 87.50p 87.50p 0
10/09/2019 87.50p 88.50p 87.50p 87.50p 1005
09/09/2019 89.50p 89.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits