Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2018 76.00p 77.60p 72.00p 76.00p 846
19/11/2018 76.50p 78.00p 72.00p 76.00p 12870
16/11/2018 76.50p 76.50p 76.50p 76.50p 0
15/11/2018 79.00p 79.00p 73.00p 76.50p 5743
14/11/2018 79.00p 81.24p 79.00p 79.00p 1230
13/11/2018 79.00p 79.00p 79.00p 79.00p 0
12/11/2018 79.00p 79.00p 79.00p 79.00p 0
09/11/2018 79.00p 79.00p 79.00p 79.00p 0
08/11/2018 79.00p 79.00p 79.00p 79.00p 0
07/11/2018 79.00p 79.00p 79.00p 79.00p 0
06/11/2018 79.00p 79.00p 79.00p 79.00p 0
05/11/2018 79.50p 79.50p 76.00p 79.00p 4000
02/11/2018 79.50p 79.50p 79.50p 79.50p 0
01/11/2018 79.50p 79.50p 79.50p 79.50p 0
31/10/2018 79.50p 79.50p 79.50p 79.50p 0
30/10/2018 79.50p 79.50p 76.50p 79.50p 999
29/10/2018 79.50p 79.50p 79.50p 79.50p 0
26/10/2018 82.50p 82.50p 79.50p 79.50p 1055
25/10/2018 82.50p 82.50p 82.50p 82.50p 0
24/10/2018 82.50p 82.50p 82.50p 82.50p 0
23/10/2018 83.00p 83.00p 80.00p 82.50p 1497
22/10/2018 83.00p 83.00p 83.00p 83.00p 0
19/10/2018 83.00p 83.00p 83.00p 83.00p 0
18/10/2018 83.00p 83.00p 83.00p 83.00p 0
17/10/2018 83.00p 84.00p 80.12p 83.00p 2534
16/10/2018 83.00p 83.00p 83.00p 83.00p 0
15/10/2018 83.00p 83.00p 83.00p 83.00p 0
12/10/2018 83.00p 83.00p 83.00p 83.00p 0
11/10/2018 83.00p 83.00p 80.12p 83.00p 2602
10/10/2018 83.00p 83.00p 83.00p 83.00p 0
09/10/2018 83.00p 83.00p 83.00p 83.00p 0
08/10/2018 83.00p 83.00p 83.00p 83.00p 0
05/10/2018 85.00p 85.00p 80.00p 83.00p 12000
04/10/2018 85.00p 85.00p 85.00p 85.00p 1700
03/10/2018 85.00p 85.00p 85.00p 85.00p 0
02/10/2018 84.00p 85.00p 84.00p 85.00p 0
01/10/2018 84.00p 84.00p 84.00p 84.00p 0
28/09/2018 84.00p 84.00p 82.08p 84.00p 459
27/09/2018 84.00p 86.50p 84.00p 84.00p 4000
26/09/2018 84.00p 84.00p 84.00p 84.00p 0
25/09/2018 84.00p 84.00p 84.00p 84.00p 0
24/09/2018 84.00p 84.00p 84.00p 84.00p 10000
21/09/2018 84.00p 84.00p 82.00p 84.00p 5744
20/09/2018 84.00p 84.00p 82.00p 84.00p 764
19/09/2018 84.00p 88.00p 84.00p 84.00p 2056
18/09/2018 84.00p 84.00p 84.00p 84.00p 0
17/09/2018 84.00p 84.00p 84.00p 84.00p 0
14/09/2018 84.00p 84.00p 84.00p 84.00p 0
13/09/2018 84.00p 84.00p 82.00p 84.00p 1400
12/09/2018 84.00p 86.56p 84.00p 84.00p 679
11/09/2018 84.00p 84.00p 84.00p 84.00p 0
10/09/2018 84.00p 84.00p 82.00p 84.00p 129
07/09/2018 86.00p 86.80p 82.00p 84.00p 5959
06/09/2018 86.00p 86.00p 82.00p 86.00p 5000
05/09/2018 86.00p 87.50p 86.00p 86.00p 4560
04/09/2018 86.00p 87.50p 86.00p 86.00p 8274
03/09/2018 86.00p 86.00p 82.50p 86.00p 614
31/08/2018 86.00p 86.00p 86.00p 86.00p 0
30/08/2018 86.00p 86.00p 86.00p 86.00p 0
29/08/2018 86.00p 87.50p 86.00p 86.00p 2000
28/08/2018 86.00p 86.00p 86.00p 86.00p 0
24/08/2018 86.00p 86.00p 82.24p 86.00p 1892
23/08/2018 86.00p 86.00p 86.00p 86.00p 0
22/08/2018 86.00p 86.00p 86.00p 86.00p 0
21/08/2018 86.00p 86.00p 86.00p 86.00p 0
20/08/2018 86.00p 86.00p 86.00p 86.00p 0
17/08/2018 86.00p 86.00p 86.00p 86.00p 0
16/08/2018 86.00p 86.00p 86.00p 86.00p 10362
15/08/2018 86.00p 90.00p 86.00p 86.00p 505
14/08/2018 86.00p 86.00p 83.00p 86.00p 1264
13/08/2018 86.00p 88.80p 82.96p 86.00p 2913
10/08/2018 85.00p 86.00p 85.00p 86.00p 10000
09/08/2018 86.00p 86.00p 85.00p 85.00p 7000
08/08/2018 86.00p 86.00p 80.00p 86.00p 8500
07/08/2018 86.00p 86.00p 84.60p 86.00p 5650
06/08/2018 85.00p 86.00p 84.60p 86.00p 200
03/08/2018 84.00p 85.00p 84.00p 85.00p 0
02/08/2018 83.50p 84.00p 82.00p 84.00p 5000
01/08/2018 83.50p 86.00p 81.05p 83.50p 170
31/07/2018 84.00p 87.00p 82.00p 83.50p 5680
30/07/2018 84.00p 87.00p 84.00p 84.00p 1545
27/07/2018 84.00p 87.00p 82.08p 84.00p 895
26/07/2018 84.00p 84.00p 82.08p 84.00p 450
25/07/2018 85.00p 85.00p 83.56p 84.00p 3411
24/07/2018 85.00p 88.00p 85.00p 85.00p 3500
23/07/2018 85.00p 85.00p 85.00p 85.00p 0
20/07/2018 85.00p 85.00p 85.00p 85.00p 0
19/07/2018 85.00p 85.00p 85.00p 85.00p 0
18/07/2018 85.50p 87.75p 84.00p 85.00p 2929
17/07/2018 85.50p 85.50p 84.00p 85.50p 4000
16/07/2018 84.00p 88.00p 82.00p 85.50p 7707
13/07/2018 84.00p 84.00p 81.68p 84.00p 3500
12/07/2018 85.00p 87.00p 82.10p 84.00p 5354
11/07/2018 86.00p 90.00p 86.00p 86.00p 54
10/07/2018 86.00p 89.04p 83.00p 86.00p 8177
09/07/2018 86.00p 88.00p 82.64p 86.00p 9539
06/07/2018 86.00p 87.92p 82.50p 86.00p 2825
05/07/2018 86.00p 88.00p 82.00p 86.00p 6791
04/07/2018 86.00p 86.00p 82.50p 86.00p 5000
03/07/2018 87.00p 89.04p 84.90p 86.00p 7116
02/07/2018 86.00p 90.00p 85.50p 87.00p 17911
29/06/2018 86.00p 86.00p 82.50p 86.00p 5500
28/06/2018 86.00p 86.00p 83.20p 86.00p 9500
27/06/2018 86.00p 86.00p 83.60p 86.00p 4500
26/06/2018 82.50p 86.00p 80.70p 86.00p 12412
25/06/2018 82.50p 85.00p 80.60p 82.50p 5000
22/06/2018 84.50p 84.95p 75.50p 82.50p 14171
21/06/2018 84.50p 88.82p 82.60p 84.50p 7885
20/06/2018 84.50p 88.82p 82.25p 84.50p 150
19/06/2018 84.50p 84.50p 84.50p 84.50p 0
18/06/2018 80.50p 84.50p 80.50p 84.50p 5939
15/06/2018 80.00p 81.92p 80.00p 80.50p 2000
14/06/2018 80.00p 81.50p 80.00p 80.00p 6000
13/06/2018 80.00p 80.00p 78.50p 80.00p 2025
12/06/2018 79.00p 81.52p 79.00p 80.00p 7167
11/06/2018 79.00p 80.00p 79.00p 79.00p 1500
08/06/2018 79.00p 79.00p 78.25p 79.00p 9803
07/06/2018 78.50p 79.80p 78.50p 79.00p 9368
06/06/2018 78.00p 79.40p 78.00p 78.50p 5226
05/06/2018 78.00p 80.00p 78.00p 78.00p 2000
04/06/2018 78.00p 78.00p 78.00p 78.00p 0
01/06/2018 78.00p 79.00p 78.00p 78.00p 617
31/05/2018 78.00p 79.00p 76.72p 78.00p 5004
30/05/2018 78.00p 78.00p 76.00p 78.00p 20000
29/05/2018 77.50p 78.00p 76.64p 78.00p 3168
25/05/2018 77.50p 78.75p 77.50p 77.50p 5801
24/05/2018 77.50p 77.50p 77.50p 77.50p 0
23/05/2018 77.50p 78.75p 77.50p 77.50p 3168
22/05/2018 77.50p 77.50p 77.50p 77.50p 0
21/05/2018 77.50p 77.50p 77.50p 77.50p 0
18/05/2018 77.50p 78.75p 77.50p 77.50p 1892
17/05/2018 77.50p 77.50p 77.50p 77.50p 0
16/05/2018 76.50p 78.75p 75.75p 77.50p 825
15/05/2018 76.50p 76.50p 76.50p 76.50p 0
14/05/2018 76.00p 77.00p 76.00p 76.50p 3996
11/05/2018 76.00p 76.00p 74.60p 76.00p 232
10/05/2018 76.00p 76.00p 76.00p 76.00p 0
09/05/2018 75.00p 76.00p 75.00p 76.00p 10000
08/05/2018 75.00p 76.80p 75.00p 75.00p 1398
04/05/2018 75.00p 76.80p 74.00p 75.00p 2827
03/05/2018 74.00p 76.87p 74.00p 75.00p 4700
02/05/2018 77.50p 79.00p 77.00p 77.00p 15075
01/05/2018 77.50p 79.00p 75.00p 77.50p 1687
30/04/2018 77.50p 77.50p 77.50p 77.50p 0
27/04/2018 77.50p 77.50p 77.50p 77.50p 14817
26/04/2018 77.50p 79.00p 75.00p 77.50p 7927
25/04/2018 78.50p 78.50p 77.50p 77.50p 0
24/04/2018 80.50p 80.50p 78.50p 78.50p 0
23/04/2018 80.50p 82.00p 80.50p 80.50p 3000
20/04/2018 80.50p 80.50p 80.50p 80.50p 0
19/04/2018 80.50p 80.50p 80.00p 80.50p 7500
18/04/2018 80.50p 80.50p 80.00p 80.50p 62
17/04/2018 80.50p 80.50p 80.00p 80.50p 5000
16/04/2018 79.00p 80.50p 76.00p 80.50p 7500
13/04/2018 77.50p 79.00p 76.00p 79.00p 21900
12/04/2018 77.50p 78.40p 75.00p 77.50p 15666
11/04/2018 77.50p 78.40p 75.00p 77.50p 3508
10/04/2018 77.50p 77.50p 77.50p 77.50p 0
09/04/2018 77.50p 78.50p 77.50p 77.50p 6111
06/04/2018 79.50p 79.50p 77.50p 77.50p 12580
05/04/2018 79.50p 79.50p 76.10p 79.50p 7000
04/04/2018 78.50p 79.50p 76.00p 79.50p 3750
03/04/2018 78.50p 78.85p 78.50p 78.50p 5059
29/03/2018 80.50p 80.50p 76.00p 78.50p 6495
28/03/2018 80.50p 80.50p 74.89p 80.50p 5885
27/03/2018 80.50p 80.50p 80.50p 80.50p 0
26/03/2018 80.50p 80.50p 76.00p 80.50p 132
23/03/2018 80.50p 80.50p 76.00p 80.50p 4541
22/03/2018 82.50p 82.50p 75.00p 80.50p 18329
21/03/2018 82.50p 83.50p 82.50p 82.50p 58
20/03/2018 82.50p 82.50p 82.50p 82.50p 0
19/03/2018 82.50p 82.50p 80.00p 82.50p 4000
16/03/2018 82.50p 82.50p 82.50p 82.50p 0
15/03/2018 82.50p 82.50p 82.50p 82.50p 0
14/03/2018 86.00p 86.00p 82.00p 82.50p 6608
13/03/2018 86.00p 86.00p 86.00p 86.00p 0
12/03/2018 86.00p 86.00p 86.00p 86.00p 0
09/03/2018 86.00p 86.00p 86.00p 86.00p 0
08/03/2018 86.00p 86.00p 86.00p 86.00p 0
07/03/2018 86.00p 86.00p 82.50p 86.00p 113
06/03/2018 82.50p 86.75p 82.00p 86.00p 15799
05/03/2018 81.00p 85.00p 81.00p 82.50p 22994
02/03/2018 81.00p 83.40p 79.00p 81.00p 3188
01/03/2018 81.00p 81.00p 81.00p 81.00p 0
28/02/2018 81.00p 81.00p 79.00p 81.00p 1048
27/02/2018 81.00p 81.00p 81.00p 81.00p 0
26/02/2018 81.00p 81.00p 81.00p 81.00p 0
23/02/2018 81.00p 81.00p 81.00p 81.00p 0
22/02/2018 81.00p 81.00p 81.00p 81.00p 0
21/02/2018 81.00p 84.00p 79.00p 81.00p 744
20/02/2018 82.00p 82.00p 81.00p 81.00p 1220
19/02/2018 85.00p 85.00p 80.00p 82.00p 28611
16/02/2018 82.50p 82.50p 82.50p 82.50p 0
15/02/2018 82.50p 82.50p 81.00p 82.50p 1496
14/02/2018 82.50p 82.50p 81.00p 82.50p 1000
13/02/2018 82.50p 82.50p 82.50p 82.50p 0
12/02/2018 82.50p 84.80p 82.50p 82.50p 3532
09/02/2018 82.50p 82.50p 82.50p 82.50p 350000
08/02/2018 82.50p 82.50p 82.50p 82.50p 0
07/02/2018 88.50p 88.50p 81.00p 82.50p 14358

*Close Price adjusted for both dividends and splits