Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2017 92.50p 97.92p 91.50p 95.00p 6796
21/04/2017 89.00p 94.45p 89.00p 92.50p 10366
20/04/2017 89.00p 89.00p 89.00p 89.00p 0
19/04/2017 89.00p 89.00p 89.00p 89.00p 0
18/04/2017 87.50p 89.70p 87.50p 89.00p 3000
13/04/2017 87.50p 89.70p 87.50p 87.50p 7452
12/04/2017 87.00p 87.84p 87.00p 87.50p 1000
11/04/2017 87.00p 88.20p 84.90p 87.00p 8918
10/04/2017 87.00p 87.85p 87.00p 87.00p 500
07/04/2017 87.00p 87.90p 84.90p 87.00p 8998
06/04/2017 87.00p 87.90p 87.00p 87.00p 505
05/04/2017 87.00p 88.00p 84.72p 87.00p 3073
04/04/2017 89.00p 89.00p 82.00p 87.00p 10000
03/04/2017 89.00p 90.60p 89.00p 89.00p 2751
31/03/2017 89.00p 91.40p 84.00p 89.00p 33803
30/03/2017 89.00p 91.40p 88.00p 89.00p 2500
29/03/2017 89.00p 89.00p 89.00p 89.00p 0
28/03/2017 89.00p 89.00p 89.00p 89.00p 0
27/03/2017 89.00p 89.00p 89.00p 89.00p 0
24/03/2017 89.00p 90.45p 86.00p 89.00p 5576
23/03/2017 92.50p 92.50p 85.00p 89.00p 30203
22/03/2017 93.50p 93.85p 92.00p 92.50p 11000
21/03/2017 99.50p 99.50p 90.35p 94.50p 7480
20/03/2017 101.00p 101.40p 97.50p 99.50p 8390
17/03/2017 101.00p 101.00p 98.20p 101.00p 27
16/03/2017 97.50p 103.40p 95.00p 101.00p 16978
15/03/2017 100.00p 100.00p 95.00p 97.50p 8088
14/03/2017 100.00p 100.00p 100.00p 100.00p 0
13/03/2017 100.00p 100.00p 95.00p 100.00p 1064
10/03/2017 100.00p 100.00p 100.00p 100.00p 0
09/03/2017 100.00p 100.00p 95.50p 100.00p 6465
08/03/2017 100.00p 100.00p 100.00p 100.00p 0
07/03/2017 100.00p 102.00p 100.00p 100.00p 48
06/03/2017 101.50p 101.50p 98.00p 100.00p 5000
03/03/2017 101.50p 101.50p 98.35p 101.50p 1305
02/03/2017 101.50p 103.74p 101.50p 101.50p 3000
01/03/2017 101.50p 101.50p 98.00p 101.50p 87
28/02/2017 101.50p 101.50p 98.53p 101.50p 2874
27/02/2017 101.50p 101.50p 101.50p 101.50p 0
24/02/2017 101.50p 101.50p 101.50p 101.50p 0
23/02/2017 101.50p 104.30p 99.05p 101.50p 555
22/02/2017 101.50p 101.50p 99.05p 101.50p 2100
21/02/2017 98.50p 101.88p 98.50p 101.50p 15798
20/02/2017 98.50p 98.50p 98.50p 98.50p 0
17/02/2017 98.50p 98.50p 98.50p 98.50p 0
16/02/2017 98.50p 100.74p 97.80p 98.50p 5500
15/02/2017 97.50p 100.00p 97.50p 98.50p 5951
14/02/2017 97.00p 100.00p 97.00p 97.50p 1000
13/02/2017 97.00p 100.00p 97.00p 97.00p 994
10/02/2017 97.00p 97.00p 97.00p 97.00p 0
09/02/2017 96.00p 99.92p 96.00p 97.00p 5000
08/02/2017 96.00p 96.00p 96.00p 96.00p 0
07/02/2017 96.00p 99.84p 93.00p 96.00p 9567
06/02/2017 94.00p 98.00p 94.00p 96.00p 5105
03/02/2017 94.00p 94.00p 92.00p 94.00p 6000
02/02/2017 94.00p 96.50p 92.00p 94.00p 10247
01/02/2017 94.00p 97.60p 94.00p 94.00p 2408
31/01/2017 95.00p 96.44p 92.03p 94.00p 4365
30/01/2017 94.00p 95.00p 94.00p 95.00p 0
27/01/2017 94.00p 96.44p 91.62p 94.00p 1532
26/01/2017 94.00p 94.00p 94.00p 94.00p 0
25/01/2017 94.00p 97.36p 94.00p 94.00p 8713
24/01/2017 94.00p 94.00p 91.55p 94.00p 192
23/01/2017 94.00p 96.44p 94.00p 94.00p 50
20/01/2017 94.00p 96.30p 91.20p 94.00p 3041
19/01/2017 94.00p 96.30p 94.00p 94.00p 612
18/01/2017 94.00p 94.00p 94.00p 94.00p 0
17/01/2017 94.00p 94.00p 94.00p 94.00p 0
16/01/2017 94.00p 97.12p 91.00p 94.00p 10337
13/01/2017 94.00p 95.00p 92.00p 94.00p 14889
12/01/2017 96.00p 96.00p 93.00p 95.00p 6798
11/01/2017 96.00p 99.12p 93.30p 96.00p 1098
10/01/2017 96.00p 96.00p 93.30p 96.00p 913
09/01/2017 96.00p 96.00p 93.97p 96.00p 3000
06/01/2017 96.00p 96.00p 96.00p 96.00p 0
05/01/2017 95.00p 96.00p 95.00p 96.00p 0
04/01/2017 95.00p 98.90p 95.00p 95.00p 192
03/01/2017 91.00p 100.00p 90.25p 95.00p 21334
30/12/2016 91.00p 91.00p 91.00p 91.00p 0
29/12/2016 91.00p 94.92p 88.30p 91.00p 5375
28/12/2016 91.00p 91.00p 91.00p 91.00p 0
23/12/2016 91.00p 94.92p 91.00p 91.00p 51
22/12/2016 91.00p 91.00p 90.00p 91.00p 0
21/12/2016 91.00p 91.00p 91.00p 91.00p 0
20/12/2016 91.00p 94.92p 91.00p 91.00p 2502
19/12/2016 90.00p 93.99p 88.30p 91.00p 3409
16/12/2016 90.00p 90.00p 90.00p 90.00p 0
15/12/2016 90.00p 94.90p 90.00p 90.00p 3161
14/12/2016 90.00p 93.90p 90.00p 90.00p 5500
13/12/2016 90.00p 93.99p 90.00p 90.00p 783
12/12/2016 90.00p 90.00p 90.00p 90.00p 0
09/12/2016 90.00p 93.99p 90.00p 90.00p 396
08/12/2016 90.00p 94.50p 85.00p 90.00p 11826
07/12/2016 90.00p 94.10p 90.00p 90.00p 3092
06/12/2016 91.00p 94.10p 87.08p 90.00p 11188
05/12/2016 91.00p 94.52p 91.00p 91.00p 298
02/12/2016 91.00p 94.52p 87.08p 91.00p 1929
01/12/2016 91.00p 91.00p 91.00p 91.00p 27450
30/11/2016 91.00p 91.00p 87.64p 91.00p 5719
29/11/2016 91.00p 94.52p 91.00p 91.00p 703
28/11/2016 90.00p 94.40p 88.04p 91.00p 13288
25/11/2016 90.00p 90.00p 86.50p 90.00p 1752
24/11/2016 90.00p 90.00p 90.00p 90.00p 0
23/11/2016 90.00p 94.45p 90.00p 90.00p 1651
22/11/2016 90.00p 90.00p 86.00p 90.00p 526
21/11/2016 89.00p 92.68p 89.00p 90.00p 8000
18/11/2016 89.00p 91.00p 85.40p 89.00p 9392
17/11/2016 89.00p 89.00p 85.40p 89.00p 3400
16/11/2016 89.00p 89.00p 89.00p 89.00p 0
15/11/2016 89.00p 89.00p 89.00p 89.00p 0
14/11/2016 89.00p 91.00p 85.32p 89.00p 12114
11/11/2016 92.50p 92.50p 85.20p 89.00p 1195
10/11/2016 92.50p 95.00p 90.10p 92.50p 11663
09/11/2016 95.00p 95.00p 78.64p 92.50p 19090
08/11/2016 97.50p 97.50p 97.50p 97.50p 0
07/11/2016 97.50p 97.50p 96.00p 97.50p 3050
04/11/2016 98.50p 99.00p 96.05p 97.50p 11583
03/11/2016 98.50p 98.50p 96.12p 98.50p 3051
02/11/2016 96.00p 105.00p 92.00p 98.50p 45836
01/11/2016 96.00p 96.00p 92.96p 96.00p 1000
31/10/2016 95.00p 99.60p 95.00p 96.00p 9819
28/10/2016 94.00p 94.00p 94.00p 94.00p 0
27/10/2016 94.00p 94.70p 94.00p 94.00p 7000
26/10/2016 94.00p 94.80p 94.00p 94.00p 1569
25/10/2016 94.00p 94.00p 94.00p 94.00p 0
24/10/2016 94.00p 94.95p 90.40p 94.00p 1170
21/10/2016 95.00p 95.00p 90.00p 94.00p 10000
20/10/2016 95.00p 96.00p 95.00p 95.00p 3500
19/10/2016 96.00p 97.11p 92.00p 95.00p 8002
18/10/2016 96.00p 96.00p 96.00p 96.00p 0
17/10/2016 90.00p 96.00p 90.00p 96.00p 21307
14/10/2016 90.00p 90.00p 90.00p 90.00p 0
13/10/2016 87.50p 95.00p 87.50p 90.00p 1806
12/10/2016 86.00p 90.00p 86.00p 87.50p 10118
11/10/2016 85.00p 88.90p 83.00p 86.00p 8343
10/10/2016 85.00p 85.00p 85.00p 85.00p 0
07/10/2016 86.00p 88.90p 82.96p 85.00p 6000
06/10/2016 93.00p 95.40p 80.50p 85.00p 29736
05/10/2016 93.00p 93.00p 93.00p 93.00p 0
04/10/2016 92.00p 93.92p 90.40p 93.00p 7370
03/10/2016 95.00p 95.00p 90.60p 92.00p 16390
30/09/2016 94.00p 95.00p 94.00p 95.00p 7225
29/09/2016 100.00p 100.60p 93.00p 96.50p 33400
28/09/2016 99.00p 101.00p 97.60p 100.00p 1024
27/09/2016 99.00p 99.00p 95.00p 99.00p 5284
26/09/2016 99.00p 102.60p 97.08p 99.00p 2665
23/09/2016 99.00p 101.32p 95.00p 99.00p 11427
22/09/2016 99.00p 99.00p 97.00p 99.00p 500
21/09/2016 99.00p 101.32p 99.00p 99.00p 3478
20/09/2016 99.00p 101.32p 95.32p 99.00p 2500
19/09/2016 99.00p 100.44p 95.00p 99.00p 5381
16/09/2016 99.00p 100.44p 95.20p 99.00p 2538
15/09/2016 99.00p 99.00p 99.00p 99.00p 0
14/09/2016 99.00p 99.00p 99.00p 99.00p 0
13/09/2016 99.00p 100.44p 99.00p 99.00p 4458
12/09/2016 103.50p 103.50p 93.00p 99.00p 22166
09/09/2016 103.50p 105.46p 100.84p 103.50p 3506
08/09/2016 103.50p 107.92p 103.00p 103.50p 24524
07/09/2016 103.50p 106.58p 103.50p 103.50p 4245
06/09/2016 102.50p 105.00p 101.00p 103.50p 20643
05/09/2016 100.00p 105.00p 100.00p 102.50p 13718
02/09/2016 99.00p 103.00p 99.00p 100.00p 9580
01/09/2016 99.00p 99.00p 95.00p 99.00p 10800
31/08/2016 96.50p 100.00p 95.81p 96.50p 9919
30/08/2016 95.50p 99.82p 95.50p 96.50p 4603
26/08/2016 92.50p 95.50p 92.50p 95.50p 3293
25/08/2016 92.50p 95.00p 92.50p 92.50p 7539
24/08/2016 92.50p 92.50p 92.50p 92.50p 0
23/08/2016 87.00p 92.50p 87.00p 92.50p 8590
22/08/2016 87.00p 90.00p 87.00p 87.00p 2500
19/08/2016 86.00p 88.96p 85.00p 87.00p 12796
18/08/2016 86.00p 86.00p 86.00p 86.00p 0
17/08/2016 86.00p 90.00p 84.40p 86.00p 4390
16/08/2016 84.00p 86.00p 84.00p 86.00p 0
15/08/2016 84.00p 86.00p 84.00p 84.00p 3476
12/08/2016 85.00p 85.00p 84.00p 84.00p 11900
11/08/2016 85.00p 88.00p 82.00p 85.00p 4700
10/08/2016 85.00p 85.00p 85.00p 85.00p 4691
09/08/2016 85.00p 85.00p 85.00p 85.00p 0
08/08/2016 86.50p 87.00p 85.00p 85.00p 7550
05/08/2016 86.50p 86.50p 86.44p 86.50p 750
04/08/2016 87.50p 87.50p 85.05p 86.50p 3000
03/08/2016 87.50p 87.50p 85.05p 87.50p 3000
02/08/2016 86.50p 87.50p 86.50p 87.50p 5000
01/08/2016 86.50p 86.55p 86.50p 86.50p 5171
29/07/2016 86.50p 86.50p 86.50p 86.50p 0
28/07/2016 86.50p 86.56p 86.50p 86.50p 1500
27/07/2016 86.50p 86.56p 86.50p 86.50p 1141
26/07/2016 86.50p 86.50p 86.50p 86.50p 0
25/07/2016 86.50p 87.40p 85.18p 86.50p 20006
22/07/2016 86.50p 86.50p 86.50p 86.50p 0
21/07/2016 89.00p 89.00p 85.71p 86.50p 31026
20/07/2016 88.00p 89.00p 88.00p 89.00p 9515
19/07/2016 88.00p 88.40p 86.00p 88.00p 36617
18/07/2016 88.00p 88.40p 88.00p 88.00p 565
15/07/2016 88.00p 88.00p 88.00p 88.00p 0
14/07/2016 88.00p 88.00p 88.00p 88.00p 0
13/07/2016 88.00p 88.45p 88.00p 88.00p 1119
12/07/2016 88.00p 88.00p 88.00p 88.00p 0
11/07/2016 88.00p 88.00p 88.00p 88.00p 0

*Close Price adjusted for both dividends and splits