Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/09/2019 87.50p 87.50p 87.50p 87.50p 0
05/09/2019 87.50p 87.50p 85.10p 87.50p 702
04/09/2019 87.50p 87.50p 85.00p 87.50p 19000
03/09/2019 87.50p 87.50p 85.10p 87.50p 1000
02/09/2019 87.50p 89.75p 86.15p 87.50p 4738
30/08/2019 87.50p 90.00p 87.50p 87.50p 30000
29/08/2019 90.00p 90.00p 87.00p 87.50p 1781
28/08/2019 91.00p 91.00p 87.14p 90.00p 2944
27/08/2019 91.00p 91.00p 91.00p 91.00p 549
23/08/2019 91.00p 91.60p 91.00p 91.00p 544
22/08/2019 91.00p 91.00p 91.00p 91.00p 2000
21/08/2019 91.00p 91.00p 91.00p 91.00p 31
20/08/2019 91.00p 91.00p 91.00p 91.00p 2000
19/08/2019 91.00p 91.00p 91.00p 91.00p 699
16/08/2019 91.00p 91.00p 91.00p 91.00p 0
15/08/2019 91.50p 92.00p 91.00p 91.00p 0
14/08/2019 91.00p 92.00p 90.00p 92.00p 6201
13/08/2019 91.00p 91.15p 91.00p 91.00p 1080
12/08/2019 91.00p 91.20p 91.00p 91.00p 548
09/08/2019 91.00p 91.36p 90.00p 91.00p 6006
08/08/2019 91.00p 91.00p 91.00p 91.00p 0
07/08/2019 94.50p 94.50p 88.00p 91.00p 27555
06/08/2019 94.50p 97.30p 91.70p 94.50p 4047
05/08/2019 94.50p 96.00p 94.50p 94.50p 413
02/08/2019 94.50p 96.00p 94.50p 94.50p 158
01/08/2019 94.50p 94.50p 91.14p 94.50p 242
31/07/2019 95.00p 96.20p 92.55p 94.50p 5896
30/07/2019 94.50p 96.48p 94.50p 95.00p 4136
29/07/2019 94.50p 94.50p 91.70p 94.50p 2803
26/07/2019 94.50p 96.60p 94.50p 94.50p 2000
25/07/2019 94.50p 94.50p 94.50p 94.50p 0
24/07/2019 96.50p 96.50p 94.50p 94.50p 18437
23/07/2019 96.50p 96.50p 94.54p 96.50p 950
22/07/2019 96.50p 99.30p 96.50p 96.50p 502
19/07/2019 100.00p 100.00p 95.10p 96.50p 18925
18/07/2019 101.50p 101.50p 99.54p 100.00p 1866
17/07/2019 102.50p 104.75p 101.10p 102.50p 581
16/07/2019 104.50p 107.00p 101.10p 102.50p 20356
15/07/2019 95.50p 109.00p 95.50p 104.50p 16888
12/07/2019 95.50p 98.65p 95.50p 95.50p 1005
11/07/2019 96.00p 98.65p 95.50p 95.50p 2352
10/07/2019 92.50p 98.30p 92.50p 95.50p 11363
09/07/2019 92.50p 92.50p 92.50p 92.50p 0
08/07/2019 92.50p 94.90p 92.50p 92.50p 4840
05/07/2019 90.50p 93.00p 90.50p 92.50p 19102
04/07/2019 90.50p 90.50p 87.42p 90.50p 2663
03/07/2019 90.50p 90.50p 89.00p 90.50p 2700
02/07/2019 90.50p 93.65p 90.50p 90.50p 2135
01/07/2019 90.50p 90.50p 90.50p 90.50p 0
28/06/2019 91.00p 93.79p 89.00p 90.50p 2261
27/06/2019 90.50p 94.00p 89.00p 90.50p 7075
26/06/2019 90.50p 93.00p 88.05p 90.50p 8301
25/06/2019 90.50p 90.50p 90.50p 90.50p 0
24/06/2019 87.50p 93.79p 87.50p 90.50p 27411
21/06/2019 81.50p 93.60p 81.50p 87.50p 61046
20/06/2019 81.50p 81.50p 81.50p 81.50p 0
19/06/2019 81.50p 83.75p 81.50p 81.50p 34
18/06/2019 81.50p 81.50p 81.50p 81.50p 0
17/06/2019 81.50p 81.50p 81.50p 81.50p 0
14/06/2019 81.50p 81.50p 81.50p 81.50p 0
13/06/2019 81.50p 81.50p 81.50p 81.50p 0
12/06/2019 81.50p 84.25p 79.75p 81.50p 1772
11/06/2019 81.50p 81.50p 79.75p 81.50p 250
10/06/2019 81.50p 81.50p 81.50p 81.50p 0
07/06/2019 81.50p 81.50p 81.50p 81.50p 0
06/06/2019 81.50p 81.50p 81.50p 81.50p 0
05/06/2019 81.50p 81.50p 81.50p 81.50p 0
04/06/2019 81.50p 81.50p 81.50p 81.50p 0
03/06/2019 81.50p 81.50p 81.50p 81.50p 0
31/05/2019 81.50p 81.50p 81.50p 81.50p 0
30/05/2019 81.50p 84.30p 81.50p 81.50p 3000
29/05/2019 81.50p 81.50p 81.50p 81.50p 0
28/05/2019 81.50p 81.50p 81.50p 81.50p 0
24/05/2019 81.50p 81.50p 79.70p 81.50p 12457
23/05/2019 81.50p 81.50p 81.50p 81.50p 0
22/05/2019 81.50p 84.86p 81.50p 81.50p 587
21/05/2019 81.50p 81.50p 81.50p 81.50p 0
20/05/2019 81.50p 81.50p 81.50p 81.50p 0
17/05/2019 81.50p 81.50p 81.50p 81.50p 0
16/05/2019 81.50p 81.50p 81.50p 81.50p 0
15/05/2019 81.50p 84.86p 80.00p 81.50p 2015
14/05/2019 81.50p 81.50p 81.50p 81.50p 0
13/05/2019 81.50p 81.50p 81.50p 81.50p 0
10/05/2019 81.50p 81.50p 80.00p 81.50p 2000
09/05/2019 81.50p 81.50p 81.50p 81.50p 0
08/05/2019 81.50p 81.50p 81.50p 81.50p 0
07/05/2019 81.50p 84.86p 79.70p 81.50p 3010
03/05/2019 81.50p 81.50p 81.50p 81.50p 0
02/05/2019 81.50p 81.50p 81.50p 81.50p 0
01/05/2019 81.50p 81.50p 81.50p 81.50p 0
30/04/2019 81.50p 84.50p 81.50p 81.50p 5905
29/04/2019 81.50p 81.50p 78.00p 81.50p 433000
26/04/2019 81.50p 81.50p 81.50p 81.50p 0
25/04/2019 81.50p 84.61p 81.50p 81.50p 2000
24/04/2019 81.50p 81.50p 81.50p 81.50p 0
23/04/2019 81.50p 84.61p 81.50p 81.50p 589
18/04/2019 81.50p 81.50p 81.50p 81.50p 0
17/04/2019 81.50p 84.61p 81.50p 81.50p 35
16/04/2019 81.50p 81.50p 81.50p 81.50p 0
15/04/2019 81.50p 81.50p 81.50p 81.50p 10000
12/04/2019 79.50p 82.02p 79.50p 81.50p 23000
11/04/2019 79.50p 79.50p 79.50p 79.50p 0
10/04/2019 79.50p 79.50p 79.50p 79.50p 0
09/04/2019 79.50p 79.50p 79.50p 79.50p 0
08/04/2019 79.50p 79.50p 79.50p 79.50p 0
05/04/2019 79.50p 79.50p 79.50p 79.50p 0
04/04/2019 79.50p 79.50p 79.50p 79.50p 0
03/04/2019 79.50p 79.50p 79.50p 79.50p 0
02/04/2019 79.50p 82.02p 79.50p 79.50p 10
01/04/2019 79.50p 79.50p 79.50p 79.50p 0
29/03/2019 79.50p 79.50p 79.50p 79.50p 0
28/03/2019 79.50p 79.50p 79.50p 79.50p 0
27/03/2019 79.50p 79.50p 79.50p 79.50p 0
26/03/2019 82.50p 82.50p 79.00p 79.50p 5834
25/03/2019 82.50p 82.50p 80.00p 82.50p 2500
22/03/2019 82.50p 82.50p 80.25p 82.50p 1844
21/03/2019 82.50p 82.50p 80.50p 82.50p 5000
20/03/2019 82.50p 84.00p 82.50p 82.50p 34
19/03/2019 82.50p 82.50p 82.50p 82.50p 0
18/03/2019 82.50p 82.50p 82.50p 82.50p 0
15/03/2019 82.50p 82.50p 82.50p 82.50p 0
14/03/2019 82.50p 82.50p 82.50p 82.50p 0
13/03/2019 82.50p 82.50p 82.50p 82.50p 0
12/03/2019 82.50p 82.50p 82.50p 82.50p 0
11/03/2019 82.50p 82.50p 82.50p 82.50p 0
08/03/2019 82.50p 82.50p 82.50p 82.50p 0
07/03/2019 82.50p 83.50p 82.50p 82.50p 2754
06/03/2019 82.50p 85.00p 82.50p 82.50p 110
05/03/2019 82.50p 83.50p 82.50p 82.50p 4883
04/03/2019 81.50p 83.50p 78.14p 82.50p 5500
01/03/2019 81.50p 81.50p 78.50p 81.50p 648
28/02/2019 81.50p 81.50p 78.13p 81.50p 7500
27/02/2019 81.50p 81.50p 79.82p 81.50p 2000
26/02/2019 81.00p 83.50p 81.00p 81.00p 2452
25/02/2019 81.00p 81.00p 81.00p 81.00p 0
22/02/2019 80.00p 83.50p 80.00p 81.00p 3060
21/02/2019 76.00p 80.00p 76.00p 80.00p 10264
20/02/2019 76.00p 78.72p 76.00p 76.00p 36
19/02/2019 76.00p 76.00p 76.00p 76.00p 0
18/02/2019 76.00p 76.00p 76.00p 76.00p 0
15/02/2019 76.00p 76.00p 76.00p 76.00p 0
14/02/2019 74.00p 76.72p 74.00p 76.00p 2000
13/02/2019 74.00p 77.00p 74.00p 74.00p 2582
12/02/2019 74.00p 77.00p 70.50p 74.00p 2409
11/02/2019 74.00p 74.00p 74.00p 74.00p 0
08/02/2019 74.00p 77.00p 74.00p 74.00p 11
07/02/2019 74.00p 74.00p 70.50p 74.00p 600
06/02/2019 74.00p 74.00p 74.00p 74.00p 0
05/02/2019 74.00p 74.00p 74.00p 74.00p 0
04/02/2019 74.00p 74.00p 70.50p 74.00p 2000
01/02/2019 74.00p 74.00p 74.00p 74.00p 0
31/01/2019 74.00p 74.00p 74.00p 74.00p 0
30/01/2019 74.00p 74.00p 74.00p 74.00p 0
29/01/2019 74.00p 77.50p 70.50p 74.00p 952
28/01/2019 74.00p 74.00p 74.00p 74.00p 0
25/01/2019 74.00p 74.00p 74.00p 74.00p 0
24/01/2019 74.00p 74.00p 74.00p 74.00p 0
23/01/2019 74.00p 74.00p 74.00p 74.00p 0
22/01/2019 74.00p 74.00p 70.50p 74.00p 527
21/01/2019 74.00p 74.00p 74.00p 74.00p 0
18/01/2019 74.00p 77.50p 74.00p 74.00p 5000
17/01/2019 74.00p 74.00p 74.00p 74.00p 0
16/01/2019 74.00p 77.50p 74.00p 74.00p 38
15/01/2019 74.00p 74.00p 74.00p 74.00p 0
14/01/2019 74.00p 77.50p 74.00p 74.00p 1290
11/01/2019 74.00p 77.50p 74.00p 74.00p 614
10/01/2019 74.00p 74.00p 74.00p 74.00p 0
09/01/2019 74.00p 76.40p 74.00p 74.00p 6000
08/01/2019 76.00p 76.00p 74.00p 74.00p 2764
07/01/2019 76.00p 76.00p 76.00p 76.00p 0
04/01/2019 76.00p 76.00p 76.00p 76.00p 0
03/01/2019 76.00p 77.10p 76.00p 76.00p 250
02/01/2019 76.00p 76.00p 72.50p 76.00p 1823
31/12/2018 76.00p 76.00p 76.00p 76.00p 0
28/12/2018 76.00p 76.00p 76.00p 76.00p 0
27/12/2018 76.00p 76.00p 73.60p 76.00p 10213
24/12/2018 76.00p 76.00p 73.70p 76.00p 4504
21/12/2018 76.00p 76.00p 76.00p 76.00p 0
20/12/2018 76.00p 76.00p 76.00p 76.00p 0
19/12/2018 76.00p 77.90p 76.00p 76.00p 37
18/12/2018 76.00p 76.00p 76.00p 76.00p 0
17/12/2018 76.00p 76.00p 76.00p 76.00p 0
14/12/2018 76.00p 76.00p 73.60p 76.00p 552
13/12/2018 76.00p 76.00p 76.00p 76.00p 0
12/12/2018 76.00p 77.90p 76.00p 76.00p 35
11/12/2018 76.00p 77.90p 76.00p 76.00p 1903
10/12/2018 76.00p 77.90p 76.00p 76.00p 1783
07/12/2018 76.00p 77.90p 76.00p 76.00p 2600
06/12/2018 76.00p 76.00p 76.00p 76.00p 0
05/12/2018 76.00p 76.00p 76.00p 76.00p 0
04/12/2018 76.00p 78.00p 76.00p 76.00p 1000
03/12/2018 76.00p 76.00p 76.00p 76.00p 10000
30/11/2018 76.00p 76.00p 73.60p 76.00p 1146
29/11/2018 76.00p 77.60p 73.50p 76.00p 6069
28/11/2018 77.00p 78.20p 77.00p 77.00p 3196
27/11/2018 77.00p 78.00p 77.00p 77.00p 6410
26/11/2018 77.00p 77.00p 77.00p 77.00p 0
23/11/2018 76.00p 77.60p 76.00p 77.00p 4019
22/11/2018 76.00p 77.60p 76.00p 76.00p 1100
21/11/2018 76.00p 77.60p 76.00p 76.00p 37

*Close Price adjusted for both dividends and splits