Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/07/2016 88.00p 88.00p 88.00p 88.00p 0
07/07/2016 88.00p 88.00p 88.00p 88.00p 0
06/07/2016 88.00p 88.20p 85.47p 88.00p 42000
05/07/2016 87.50p 89.12p 87.50p 88.00p 559
04/07/2016 87.50p 87.50p 85.00p 87.50p 289500
01/07/2016 89.00p 92.00p 85.00p 87.50p 36280
30/06/2016 89.00p 92.50p 85.00p 89.00p 69167
29/06/2016 89.00p 91.40p 89.00p 89.00p 1081
28/06/2016 89.00p 90.00p 85.40p 89.00p 2690
27/06/2016 94.00p 97.00p 85.10p 89.00p 67927
24/06/2016 98.50p 98.50p 90.00p 94.00p 17941
23/06/2016 96.00p 100.32p 96.00p 98.50p 61541
22/06/2016 96.00p 99.00p 94.00p 96.00p 6000
21/06/2016 98.00p 102.00p 97.00p 97.00p 100
20/06/2016 98.00p 100.00p 98.00p 98.00p 988
17/06/2016 98.00p 98.00p 98.00p 98.00p 0
16/06/2016 98.00p 98.00p 98.00p 98.00p 0
15/06/2016 98.00p 98.00p 96.08p 98.00p 1000
14/06/2016 98.00p 98.00p 98.00p 98.00p 0
13/06/2016 98.00p 98.00p 96.08p 98.00p 3000
10/06/2016 98.00p 98.00p 98.00p 98.00p 0
09/06/2016 98.00p 98.00p 98.00p 98.00p 0
08/06/2016 97.00p 100.00p 97.00p 98.00p 3988
07/06/2016 97.00p 99.94p 97.00p 97.00p 1261
06/06/2016 98.00p 99.70p 95.84p 97.00p 9116
03/06/2016 98.00p 98.00p 98.00p 98.00p 0
02/06/2016 98.00p 98.00p 98.00p 98.00p 0
01/06/2016 98.00p 98.00p 98.00p 98.00p 0
31/05/2016 97.00p 101.22p 97.00p 98.00p 10000
27/05/2016 97.00p 97.00p 97.00p 97.00p 0
26/05/2016 97.00p 100.50p 97.00p 97.00p 784
25/05/2016 97.00p 99.00p 97.00p 97.00p 1200
24/05/2016 97.00p 99.00p 97.00p 97.00p 7173
23/05/2016 97.00p 98.00p 97.00p 97.00p 999
20/05/2016 97.00p 97.00p 97.00p 97.00p 0
19/05/2016 98.50p 99.45p 95.21p 97.00p 4390
18/05/2016 98.50p 99.69p 98.50p 98.50p 3009
17/05/2016 98.50p 99.75p 98.50p 98.50p 998
16/05/2016 98.50p 99.75p 98.50p 98.50p 1114
13/05/2016 98.50p 100.60p 95.14p 98.50p 10312
12/05/2016 98.50p 100.60p 98.50p 98.50p 392
11/05/2016 98.50p 100.60p 98.50p 98.50p 497
10/05/2016 98.50p 100.60p 98.50p 98.50p 3099
09/05/2016 98.50p 100.18p 98.50p 98.50p 1293
06/05/2016 99.50p 99.50p 95.99p 98.50p 3712
05/05/2016 99.50p 99.50p 96.00p 99.50p 4288
04/05/2016 99.50p 99.50p 97.50p 99.50p 5000
03/05/2016 96.00p 102.00p 96.00p 99.50p 10000
29/04/2016 96.00p 96.00p 96.00p 96.00p 0
28/04/2016 95.00p 98.00p 95.00p 96.00p 5000
27/04/2016 95.00p 95.00p 95.00p 95.00p 0
26/04/2016 95.00p 95.00p 95.00p 95.00p 0
25/04/2016 95.00p 97.00p 95.00p 95.00p 50
22/04/2016 95.00p 98.00p 95.00p 95.00p 10338
21/04/2016 95.00p 95.00p 95.00p 95.00p 0
20/04/2016 95.00p 95.00p 95.00p 95.00p 0
19/04/2016 95.00p 95.00p 94.00p 95.00p 0
18/04/2016 95.00p 95.00p 95.00p 95.00p 0
15/04/2016 95.00p 95.00p 95.00p 95.00p 0
14/04/2016 95.00p 95.00p 92.00p 95.00p 7954
13/04/2016 94.00p 96.80p 94.00p 95.00p 3486
12/04/2016 95.50p 95.60p 90.08p 94.00p 6924
11/04/2016 95.50p 95.50p 93.00p 95.50p 2000
08/04/2016 95.50p 95.50p 95.50p 95.50p 0
07/04/2016 95.50p 96.80p 95.50p 95.50p 2500
06/04/2016 95.00p 97.00p 94.00p 95.50p 8451
05/04/2016 95.00p 95.00p 92.25p 95.00p 145
04/04/2016 95.00p 96.00p 95.00p 95.00p 60
01/04/2016 96.50p 97.00p 95.00p 95.00p 4029
31/03/2016 96.50p 97.55p 95.00p 96.50p 60013
30/03/2016 96.50p 97.55p 96.50p 96.50p 500
29/03/2016 95.00p 97.92p 95.00p 96.50p 6253
24/03/2016 92.50p 95.60p 91.00p 95.00p 8967
23/03/2016 93.50p 93.50p 88.55p 92.50p 17251
22/03/2016 95.00p 95.00p 90.00p 93.50p 16132
21/03/2016 96.00p 96.00p 92.00p 95.00p 3131
18/03/2016 96.00p 98.00p 93.20p 96.00p 3054
17/03/2016 98.50p 98.50p 90.00p 96.00p 54084
16/03/2016 99.00p 103.00p 99.00p 99.00p 15762
15/03/2016 99.00p 102.60p 95.00p 99.00p 485
14/03/2016 99.00p 102.84p 99.00p 99.00p 28292
11/03/2016 98.50p 102.00p 98.50p 98.50p 17542
10/03/2016 98.50p 102.00p 98.50p 98.50p 21561
09/03/2016 98.50p 101.86p 96.05p 98.50p 4754
08/03/2016 98.50p 101.86p 95.70p 98.50p 16901
07/03/2016 98.50p 102.00p 95.69p 98.50p 36512
04/03/2016 98.50p 100.60p 98.50p 98.50p 4483
03/03/2016 98.50p 100.60p 98.50p 98.50p 3748
02/03/2016 98.50p 98.50p 98.50p 98.50p 0
01/03/2016 98.50p 98.50p 98.50p 98.50p 0
29/02/2016 98.50p 100.60p 98.50p 98.50p 840
26/02/2016 98.50p 100.60p 98.50p 98.50p 6370
25/02/2016 96.00p 100.60p 96.00p 98.50p 20245
24/02/2016 102.50p 102.50p 90.00p 96.00p 22323
23/02/2016 102.50p 104.71p 102.50p 102.50p 4046
22/02/2016 104.00p 104.00p 100.00p 101.50p 6000
19/02/2016 104.00p 104.00p 104.00p 104.00p 0
18/02/2016 105.00p 105.60p 104.00p 104.00p 13718
17/02/2016 105.00p 105.00p 105.00p 105.00p 0
16/02/2016 105.00p 105.00p 105.00p 105.00p 0
15/02/2016 105.00p 107.00p 100.00p 105.00p 3200
12/02/2016 110.00p 110.00p 105.00p 105.00p 5000
11/02/2016 110.00p 110.00p 105.00p 110.00p 10000
10/02/2016 107.50p 110.00p 107.50p 110.00p 5500
09/02/2016 109.00p 109.00p 105.40p 107.50p 2500
08/02/2016 109.00p 112.00p 109.00p 109.00p 897
05/02/2016 109.00p 112.00p 109.00p 109.00p 53
04/02/2016 109.00p 109.00p 109.00p 109.00p 0
03/02/2016 109.00p 111.97p 109.00p 109.00p 2679
02/02/2016 109.00p 109.00p 105.48p 109.00p 1659
01/02/2016 110.00p 113.50p 105.50p 109.00p 25353
29/01/2016 112.50p 112.50p 110.00p 110.00p 7000
28/01/2016 112.50p 114.85p 107.00p 112.50p 9602
27/01/2016 115.00p 115.00p 110.10p 112.50p 3020
26/01/2016 111.00p 117.50p 107.08p 115.00p 18480
25/01/2016 111.00p 113.37p 110.00p 111.00p 43
22/01/2016 111.00p 111.00p 111.00p 111.00p 0
21/01/2016 111.00p 114.12p 107.08p 111.00p 12408
20/01/2016 111.00p 111.00p 111.00p 111.00p 0
19/01/2016 115.00p 117.50p 100.00p 111.00p 25435
18/01/2016 125.00p 125.00p 115.00p 115.00p 14137
15/01/2016 125.00p 125.00p 120.10p 125.00p 500
14/01/2016 127.50p 127.50p 125.00p 125.00p 2000
13/01/2016 131.50p 133.50p 125.00p 127.50p 7000
12/01/2016 134.00p 134.00p 130.00p 131.50p 7162
11/01/2016 134.00p 134.00p 130.06p 134.00p 37
08/01/2016 134.00p 135.00p 134.00p 134.00p 2213
07/01/2016 134.00p 135.00p 134.00p 134.00p 1907
06/01/2016 134.00p 134.00p 134.00p 134.00p 0
05/01/2016 134.00p 134.00p 130.00p 134.00p 1300
04/01/2016 134.00p 135.00p 131.00p 134.00p 5313
31/12/2015 134.00p 136.80p 134.00p 134.00p 870
30/12/2015 134.00p 134.00p 131.00p 134.00p 2979
29/12/2015 134.00p 135.00p 130.00p 134.00p 1200
24/12/2015 134.00p 134.00p 134.00p 134.00p 0
23/12/2015 134.00p 135.00p 134.00p 134.00p 28
22/12/2015 134.00p 134.00p 134.00p 134.00p 0
21/12/2015 134.00p 134.00p 134.00p 134.00p 0
18/12/2015 134.00p 134.00p 134.00p 134.00p 0
17/12/2015 134.00p 134.00p 130.00p 134.00p 1000
16/12/2015 134.00p 136.40p 134.00p 134.00p 2012
15/12/2015 134.00p 136.40p 134.00p 134.00p 723
14/12/2015 134.00p 134.00p 130.00p 134.00p 2927
11/12/2015 134.00p 136.75p 134.00p 134.00p 564
10/12/2015 134.00p 134.00p 130.80p 134.00p 3000
09/12/2015 134.00p 136.80p 132.50p 134.00p 14627
08/12/2015 135.00p 138.50p 130.50p 135.00p 2028
07/12/2015 135.00p 135.00p 130.00p 135.00p 15000
04/12/2015 135.00p 135.00p 131.00p 135.00p 3244
03/12/2015 130.00p 140.00p 130.00p 135.00p 8809
02/12/2015 130.00p 135.00p 130.00p 130.00p 522
01/12/2015 130.00p 133.00p 130.00p 130.00p 489
30/11/2015 126.00p 130.12p 126.00p 130.00p 12024
27/11/2015 126.00p 130.00p 122.48p 126.00p 6164
26/11/2015 126.00p 129.20p 126.00p 126.00p 500
25/11/2015 126.00p 126.00p 126.00p 126.00p 0
24/11/2015 119.50p 126.00p 119.50p 126.00p 8167
23/11/2015 126.00p 127.92p 115.00p 119.50p 11758
20/11/2015 126.00p 128.00p 126.00p 126.00p 4687
19/11/2015 132.00p 132.00p 126.00p 126.00p 4062
18/11/2015 132.00p 134.40p 132.00p 132.00p 19433
17/11/2015 132.00p 134.40p 132.00p 132.00p 3744
16/11/2015 132.00p 134.40p 130.00p 132.00p 5083
13/11/2015 132.00p 134.45p 130.00p 132.00p 20030
12/11/2015 132.00p 134.40p 132.00p 132.00p 11317
11/11/2015 132.00p 134.00p 132.00p 132.00p 14831
10/11/2015 132.00p 132.50p 129.50p 132.00p 1522
09/11/2015 132.50p 132.50p 132.00p 132.00p 0
06/11/2015 132.50p 132.50p 132.50p 132.50p 0
05/11/2015 136.00p 136.00p 130.00p 132.50p 4100
04/11/2015 136.00p 137.20p 136.00p 136.00p 1316
03/11/2015 136.00p 137.60p 135.00p 136.00p 4369
02/11/2015 135.00p 137.70p 132.00p 136.00p 4499
30/10/2015 126.00p 138.00p 126.00p 135.00p 24528
29/10/2015 132.50p 134.75p 126.00p 126.00p 13854
28/10/2015 116.00p 140.00p 116.00p 134.00p 56479
27/10/2015 110.00p 110.00p 110.00p 110.00p 5000
26/10/2015 110.00p 110.00p 110.00p 110.00p 0
23/10/2015 107.50p 110.00p 107.50p 110.00p 6010
22/10/2015 110.00p 110.00p 105.00p 107.50p 9472
21/10/2015 111.50p 111.50p 108.00p 110.00p 2500
20/10/2015 111.50p 113.18p 111.50p 111.50p 1554
19/10/2015 115.00p 115.00p 110.00p 111.50p 5000
16/10/2015 115.00p 115.00p 115.00p 115.00p 0
15/10/2015 115.00p 115.00p 115.00p 115.00p 0
14/10/2015 115.00p 117.40p 115.00p 115.00p 1522
13/10/2015 115.00p 115.00p 115.00p 115.00p 0
12/10/2015 115.00p 115.00p 115.00p 115.00p 0
09/10/2015 116.00p 116.00p 112.00p 115.00p 5000
08/10/2015 116.00p 116.00p 116.00p 116.00p 0
07/10/2015 116.00p 116.00p 112.00p 116.00p 21891
06/10/2015 116.00p 117.92p 115.00p 116.00p 901
05/10/2015 116.00p 116.00p 116.00p 116.00p 0
02/10/2015 116.00p 116.00p 116.00p 116.00p 0
01/10/2015 116.00p 116.00p 116.00p 116.00p 0
30/09/2015 116.00p 116.00p 115.00p 116.00p 0
29/09/2015 116.00p 116.00p 112.40p 116.00p 8403
28/09/2015 116.00p 119.50p 116.00p 116.00p 11000
25/09/2015 116.00p 116.00p 115.00p 116.00p 0
24/09/2015 116.00p 116.00p 112.08p 116.00p 4587

*Close Price adjusted for both dividends and splits