Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/02/2018 87.50p 89.20p 87.50p 88.50p 334
05/02/2018 91.00p 91.00p 90.00p 90.00p 1538
02/02/2018 91.00p 91.00p 91.00p 91.00p 0
01/02/2018 91.50p 92.25p 88.00p 91.00p 10799
31/01/2018 91.50p 91.50p 88.14p 91.50p 2259
30/01/2018 91.50p 91.50p 91.50p 91.50p 0
29/01/2018 91.50p 91.50p 91.50p 91.50p 0
26/01/2018 91.50p 92.95p 91.50p 91.50p 2689
25/01/2018 91.50p 91.50p 91.50p 91.50p 0
24/01/2018 91.50p 91.50p 88.14p 91.50p 5000
23/01/2018 91.50p 91.50p 91.50p 91.50p 0
22/01/2018 91.50p 91.50p 88.28p 91.50p 5000
19/01/2018 91.50p 93.50p 91.50p 91.50p 2025
18/01/2018 93.00p 94.00p 91.50p 91.50p 27368
17/01/2018 93.00p 95.00p 93.00p 93.00p 4665
16/01/2018 95.00p 95.00p 92.50p 93.00p 2800
15/01/2018 95.00p 97.00p 94.08p 95.00p 6844
12/01/2018 95.00p 95.00p 95.00p 95.00p 0
11/01/2018 92.50p 97.00p 92.50p 95.00p 4000
10/01/2018 92.50p 92.50p 92.50p 92.50p 0
09/01/2018 91.00p 92.50p 91.00p 92.50p 3950
08/01/2018 91.00p 91.00p 90.08p 91.00p 475
05/01/2018 91.00p 91.45p 91.00p 91.00p 6577
04/01/2018 91.00p 91.45p 90.04p 91.00p 3805
03/01/2018 91.00p 91.45p 91.00p 91.00p 3180
02/01/2018 91.00p 91.80p 90.04p 91.00p 2177
29/12/2017 91.00p 91.00p 91.00p 91.00p 0
28/12/2017 90.50p 91.55p 90.50p 91.00p 4465
27/12/2017 90.50p 91.55p 90.50p 90.50p 770
22/12/2017 90.50p 91.55p 90.50p 90.50p 539
21/12/2017 90.50p 90.95p 90.50p 90.50p 6587
20/12/2017 90.50p 90.95p 89.00p 90.50p 3533
19/12/2017 89.00p 91.00p 89.00p 90.50p 5125
18/12/2017 87.00p 89.40p 87.00p 89.00p 12335
15/12/2017 87.00p 87.96p 84.00p 87.00p 1656
14/12/2017 87.00p 87.00p 87.00p 87.00p 0
13/12/2017 87.00p 87.96p 87.00p 87.00p 2000
12/12/2017 92.00p 92.00p 84.00p 87.00p 15794
11/12/2017 92.00p 92.00p 92.00p 92.00p 400000
08/12/2017 92.00p 92.00p 92.00p 92.00p 0
07/12/2017 92.00p 92.72p 91.00p 92.00p 3578
06/12/2017 92.00p 92.00p 91.00p 92.00p 2000
05/12/2017 92.00p 92.00p 91.00p 92.00p 1482
04/12/2017 92.00p 92.72p 92.00p 92.00p 1604
01/12/2017 92.00p 92.00p 91.00p 92.00p 3000
30/11/2017 92.00p 92.00p 92.00p 92.00p 0
29/11/2017 93.50p 93.50p 91.00p 92.00p 92
28/11/2017 93.50p 95.00p 93.50p 93.50p 6139
27/11/2017 93.50p 95.00p 93.50p 93.50p 567
24/11/2017 93.50p 95.00p 93.50p 93.50p 5988
23/11/2017 93.50p 95.00p 93.50p 93.50p 51
22/11/2017 93.50p 95.00p 90.35p 93.50p 2481
21/11/2017 93.50p 93.50p 90.35p 93.50p 773
20/11/2017 95.00p 97.00p 93.50p 93.50p 500
17/11/2017 95.00p 95.00p 95.00p 95.00p 0
16/11/2017 95.00p 95.00p 91.80p 95.00p 409
15/11/2017 92.50p 95.00p 91.60p 95.00p 3961
14/11/2017 91.50p 95.00p 90.50p 92.50p 8920
13/11/2017 92.50p 94.90p 90.00p 91.50p 12364
10/11/2017 92.50p 92.50p 92.50p 92.50p 0
09/11/2017 92.50p 92.50p 90.00p 92.50p 0
08/11/2017 92.50p 92.50p 90.10p 92.50p 3212
07/11/2017 92.50p 94.90p 92.50p 92.50p 300
06/11/2017 92.50p 94.90p 92.50p 92.50p 2101
03/11/2017 92.50p 92.50p 92.50p 92.50p 0
02/11/2017 92.50p 95.00p 92.50p 92.50p 0
01/11/2017 92.50p 92.50p 92.50p 92.50p 0
31/10/2017 92.50p 94.90p 90.10p 92.50p 5994
30/10/2017 92.50p 93.50p 91.00p 92.50p 6301
27/10/2017 92.50p 94.90p 92.50p 92.50p 1625
26/10/2017 92.50p 94.50p 92.50p 92.50p 1000
25/10/2017 92.50p 94.50p 92.50p 92.50p 2200
24/10/2017 92.50p 94.90p 90.00p 92.50p 5097
23/10/2017 92.50p 94.25p 90.00p 92.50p 6400
20/10/2017 89.00p 92.92p 88.10p 92.50p 24332
19/10/2017 92.50p 92.50p 88.00p 89.00p 14188
18/10/2017 97.50p 97.50p 90.00p 92.50p 1240
17/10/2017 97.50p 97.50p 97.50p 97.50p 0
16/10/2017 97.50p 97.95p 97.50p 97.50p 5000
13/10/2017 97.50p 97.50p 97.50p 97.50p 0
12/10/2017 97.50p 97.50p 97.50p 97.50p 0
11/10/2017 96.50p 97.50p 96.50p 97.50p 18533
10/10/2017 99.00p 99.00p 97.50p 97.50p 4500
09/10/2017 101.00p 101.00p 99.00p 99.00p 3300
06/10/2017 101.00p 101.00p 100.00p 101.00p 0
05/10/2017 101.00p 101.00p 101.00p 101.00p 0
04/10/2017 101.00p 101.00p 101.00p 101.00p 50
03/10/2017 101.00p 102.00p 101.00p 101.00p 7609
02/10/2017 101.00p 101.00p 100.00p 101.00p 1202
29/09/2017 101.00p 101.00p 101.00p 101.00p 1200
28/09/2017 101.00p 101.00p 101.00p 101.00p 0
27/09/2017 101.00p 101.00p 101.00p 101.00p 0
26/09/2017 101.00p 101.00p 101.00p 101.00p 500
25/09/2017 102.50p 102.50p 101.00p 101.00p 4483
22/09/2017 102.50p 102.50p 102.50p 102.50p 0
21/09/2017 102.50p 102.50p 102.50p 102.50p 976
20/09/2017 102.50p 102.50p 102.50p 102.50p 1971
19/09/2017 102.50p 102.50p 102.50p 102.50p 1470
18/09/2017 102.50p 102.50p 102.50p 102.50p 0
15/09/2017 102.50p 102.50p 102.50p 102.50p 0
14/09/2017 102.50p 102.50p 102.50p 102.50p 0
13/09/2017 102.50p 102.50p 102.50p 102.50p 0
12/09/2017 102.50p 102.50p 102.50p 102.50p 2500
11/09/2017 102.50p 102.50p 102.50p 102.50p 1200
08/09/2017 102.50p 102.50p 102.50p 102.50p 0
07/09/2017 102.50p 102.50p 102.50p 102.50p 0
06/09/2017 102.50p 102.50p 102.50p 102.50p 480
05/09/2017 102.50p 102.50p 100.00p 102.50p 230
04/09/2017 102.50p 102.50p 102.50p 102.50p 2950
01/09/2017 102.50p 102.50p 102.50p 102.50p 0
31/08/2017 102.50p 102.50p 102.50p 102.50p 13000
30/08/2017 100.00p 102.50p 100.00p 102.50p 5000
29/08/2017 101.50p 101.50p 101.50p 101.50p 0
25/08/2017 101.50p 101.50p 101.50p 101.50p 0
24/08/2017 101.50p 101.50p 101.50p 101.50p 980
23/08/2017 101.50p 101.50p 101.50p 101.50p 3889
22/08/2017 100.50p 101.50p 100.50p 101.50p 5033
21/08/2017 100.50p 100.50p 100.50p 100.50p 0
18/08/2017 100.50p 100.50p 100.50p 100.50p 4789
17/08/2017 100.50p 100.50p 100.50p 100.50p 2812
16/08/2017 104.00p 104.00p 97.50p 100.50p 11000
15/08/2017 104.00p 104.00p 104.00p 104.00p 0
14/08/2017 104.00p 104.00p 104.00p 104.00p 0
11/08/2017 104.00p 104.00p 104.00p 104.00p 679
10/08/2017 104.00p 104.00p 104.00p 104.00p 0
09/08/2017 104.00p 104.00p 104.00p 104.00p 4000
08/08/2017 104.00p 104.00p 104.00p 104.00p 0
07/08/2017 104.00p 104.00p 104.00p 104.00p 0
04/08/2017 104.00p 104.00p 104.00p 104.00p 0
03/08/2017 104.00p 104.00p 104.00p 104.00p 2470
02/08/2017 105.00p 105.00p 104.00p 104.00p 3281
01/08/2017 105.00p 105.00p 105.00p 105.00p 216
31/07/2017 105.00p 105.00p 105.00p 105.00p 9471
28/07/2017 105.00p 105.00p 105.00p 105.00p 15
27/07/2017 106.50p 106.50p 105.00p 105.00p 19247
26/07/2017 108.50p 108.50p 105.00p 106.50p 11147
25/07/2017 108.50p 108.50p 108.50p 108.50p 0
24/07/2017 110.00p 110.00p 108.50p 108.50p 8867
21/07/2017 108.50p 110.00p 108.50p 110.00p 19913
20/07/2017 109.00p 117.50p 108.50p 108.50p 46249
19/07/2017 109.00p 109.00p 109.00p 109.00p 12285
18/07/2017 108.50p 109.00p 108.50p 109.00p 475
17/07/2017 106.00p 108.50p 106.00p 108.50p 9522
14/07/2017 106.00p 106.00p 106.00p 106.00p 14595
13/07/2017 106.00p 106.00p 106.00p 106.00p 8772
12/07/2017 106.00p 106.00p 106.00p 106.00p 1412
11/07/2017 106.00p 106.00p 106.00p 106.00p 0
10/07/2017 106.00p 106.00p 106.00p 106.00p 0
07/07/2017 106.00p 106.00p 106.00p 106.00p 1000
06/07/2017 106.00p 106.00p 106.00p 106.00p 1385
05/07/2017 106.00p 106.00p 106.00p 106.00p 1000
04/07/2017 106.00p 106.00p 106.00p 106.00p 0
03/07/2017 106.00p 106.00p 106.00p 106.00p 7597
30/06/2017 106.00p 106.00p 106.00p 106.00p 4625
29/06/2017 106.00p 106.00p 106.00p 106.00p 266
28/06/2017 105.00p 106.00p 105.00p 106.00p 2955
27/06/2017 105.00p 105.00p 105.00p 105.00p 0
26/06/2017 105.00p 105.00p 105.00p 105.00p 921
23/06/2017 105.00p 105.00p 105.00p 105.00p 3394
22/06/2017 105.00p 105.00p 105.00p 105.00p 0
21/06/2017 105.00p 105.00p 105.00p 105.00p 0
20/06/2017 105.00p 105.00p 105.00p 105.00p 0
19/06/2017 101.50p 105.00p 101.50p 105.00p 0
16/06/2017 101.50p 101.50p 101.50p 101.50p 0
15/06/2017 101.50p 101.50p 99.75p 101.50p 4000
14/06/2017 97.50p 101.50p 97.50p 101.50p 4000
13/06/2017 97.50p 97.50p 97.50p 97.50p 0
12/06/2017 97.50p 97.50p 97.50p 97.50p 0
09/06/2017 97.50p 100.00p 96.05p 97.50p 4500
08/06/2017 98.50p 100.00p 97.50p 97.50p 12751
07/06/2017 96.00p 100.00p 96.00p 98.50p 7910
06/06/2017 96.00p 96.00p 92.88p 96.00p 475
05/06/2017 96.00p 100.00p 92.08p 96.00p 11486
02/06/2017 96.00p 98.80p 96.00p 96.00p 1269
01/06/2017 96.00p 96.00p 96.00p 96.00p 0
31/05/2017 96.00p 96.00p 96.00p 96.00p 0
30/05/2017 96.00p 96.00p 93.20p 96.00p 3875
26/05/2017 96.00p 96.00p 96.00p 96.00p 0
25/05/2017 96.00p 96.00p 96.00p 96.00p 0
24/05/2017 96.00p 96.00p 92.88p 96.00p 1052
23/05/2017 96.00p 99.68p 92.88p 96.00p 4681
22/05/2017 96.00p 99.45p 95.00p 96.00p 250
19/05/2017 96.00p 96.00p 96.00p 96.00p 0
18/05/2017 96.00p 97.00p 92.88p 96.00p 3000
17/05/2017 96.00p 99.45p 96.00p 96.00p 199
16/05/2017 96.00p 96.00p 92.88p 96.00p 512
15/05/2017 96.00p 96.00p 96.00p 96.00p 0
12/05/2017 96.00p 99.44p 96.00p 96.00p 500
11/05/2017 96.00p 96.00p 96.00p 96.00p 0
10/05/2017 95.00p 99.30p 95.00p 96.00p 1250
09/05/2017 95.00p 95.00p 95.00p 95.00p 0
08/05/2017 95.00p 95.00p 95.00p 95.00p 0
05/05/2017 95.00p 99.30p 95.00p 95.00p 243
04/05/2017 95.00p 99.45p 92.60p 95.00p 12026
03/05/2017 95.00p 95.00p 95.00p 95.00p 0
02/05/2017 95.00p 98.00p 91.70p 95.00p 4500
28/04/2017 95.00p 95.00p 93.00p 95.00p 5000
27/04/2017 95.00p 95.00p 95.00p 95.00p 0
26/04/2017 95.00p 95.00p 95.00p 95.00p 0
25/04/2017 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits