Blue Prism Group (PRSM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blue Prism Group

Date Open High Low Close* Volume
12/04/2018 1,320.00p 1,386.00p 1,320.00p 1,350.00p 96645
11/04/2018 1,336.00p 1,390.00p 1,304.00p 1,344.00p 142582
10/04/2018 1,300.00p 1,328.52p 1,272.00p 1,316.00p 101153
09/04/2018 1,380.00p 1,380.00p 1,280.53p 1,316.00p 160585
06/04/2018 1,332.00p 1,410.00p 1,302.00p 1,316.00p 110061
05/04/2018 1,316.00p 1,400.72p 1,316.00p 1,374.00p 175236
04/04/2018 1,440.00p 1,440.00p 1,292.05p 1,310.00p 143200
03/04/2018 1,400.00p 1,420.00p 1,370.00p 1,384.00p 156482
29/03/2018 1,454.00p 1,454.00p 1,378.00p 1,396.00p 281785
28/03/2018 1,402.00p 1,422.00p 1,384.00p 1,384.00p 124472
27/03/2018 1,394.00p 1,440.00p 1,394.00p 1,432.00p 107197
26/03/2018 1,384.00p 1,418.00p 1,350.00p 1,394.00p 117490
23/03/2018 1,336.00p 1,402.50p 1,330.00p 1,384.00p 155296
22/03/2018 1,470.00p 1,470.00p 1,346.00p 1,360.00p 183979
21/03/2018 1,502.00p 1,502.00p 1,410.00p 1,434.00p 108630
20/03/2018 1,534.00p 1,555.30p 1,450.00p 1,476.00p 139341
19/03/2018 1,538.00p 1,598.00p 1,511.04p 1,542.00p 106309
16/03/2018 1,540.00p 1,540.00p 1,470.00p 1,520.00p 102462
15/03/2018 1,572.00p 1,584.00p 1,514.00p 1,520.00p 79143
14/03/2018 1,630.00p 1,630.00p 1,539.36p 1,558.00p 87354
13/03/2018 1,684.00p 1,684.00p 1,534.00p 1,582.00p 181740
12/03/2018 1,748.00p 1,749.50p 1,652.00p 1,666.00p 156751
09/03/2018 1,716.00p 1,739.40p 1,654.00p 1,696.00p 173293
08/03/2018 1,598.00p 1,756.00p 1,592.00p 1,656.00p 299103
07/03/2018 1,600.00p 1,600.00p 1,552.00p 1,592.00p 79626
06/03/2018 1,560.00p 1,574.00p 1,534.00p 1,550.00p 88948
05/03/2018 1,524.00p 1,596.00p 1,520.00p 1,542.00p 27508
02/03/2018 1,538.00p 1,598.00p 1,528.00p 1,540.00p 38758
01/03/2018 1,600.00p 1,600.00p 1,539.92p 1,554.00p 87619
28/02/2018 1,550.00p 1,596.00p 1,524.00p 1,596.00p 90926
27/02/2018 1,580.00p 1,600.00p 1,532.00p 1,558.00p 66342
26/02/2018 1,620.00p 1,620.00p 1,540.00p 1,580.00p 51290
23/02/2018 1,572.00p 1,640.00p 1,554.00p 1,572.00p 122188
22/02/2018 1,504.00p 1,654.00p 1,503.31p 1,586.00p 148396
21/02/2018 1,520.00p 1,570.00p 1,482.00p 1,560.00p 152870
20/02/2018 1,510.00p 1,520.00p 1,463.20p 1,516.00p 48560
19/02/2018 1,486.00p 1,514.00p 1,466.39p 1,500.00p 66158
16/02/2018 1,450.00p 1,488.00p 1,405.88p 1,480.00p 83218
15/02/2018 1,410.00p 1,450.00p 1,378.00p 1,444.00p 87089
14/02/2018 1,378.00p 1,408.00p 1,352.18p 1,376.00p 62674
13/02/2018 1,356.00p 1,388.00p 1,356.00p 1,382.00p 66906
12/02/2018 1,384.00p 1,400.00p 1,350.00p 1,382.00p 96222
09/02/2018 1,370.00p 1,382.00p 1,322.67p 1,356.00p 390161
08/02/2018 1,366.00p 1,396.00p 1,358.00p 1,384.00p 217788
07/02/2018 1,370.00p 1,398.39p 1,316.00p 1,374.00p 149599
06/02/2018 1,248.00p 1,345.93p 1,230.00p 1,312.00p 312450
05/02/2018 1,376.00p 1,392.00p 1,251.00p 1,314.00p 457312
02/02/2018 1,510.00p 1,555.28p 1,390.00p 1,400.00p 244997
01/02/2018 1,500.00p 1,550.00p 1,454.00p 1,530.00p 521546
31/01/2018 1,360.00p 1,498.00p 1,360.00p 1,480.00p 401408
30/01/2018 1,376.00p 1,376.00p 1,348.00p 1,360.00p 316051
29/01/2018 1,400.00p 1,400.00p 1,324.00p 1,380.00p 388744
26/01/2018 1,388.00p 1,392.00p 1,366.00p 1,392.00p 426891
25/01/2018 1,350.00p 1,411.87p 1,165.60p 1,392.00p 689853
24/01/2018 1,310.00p 1,350.00p 1,238.00p 1,350.00p 156143
23/01/2018 1,250.00p 1,292.00p 1,246.36p 1,272.00p 104438
22/01/2018 1,234.00p 1,325.00p 1,203.20p 1,244.00p 200926
19/01/2018 1,160.00p 1,260.00p 1,146.50p 1,216.00p 121794
18/01/2018 1,122.00p 1,148.10p 1,120.00p 1,140.00p 137611
17/01/2018 1,120.00p 1,160.00p 1,102.00p 1,120.00p 135872
16/01/2018 1,100.00p 1,152.00p 1,100.00p 1,104.00p 147578
15/01/2018 1,158.00p 1,175.35p 1,048.51p 1,100.00p 245137
12/01/2018 1,250.00p 1,250.00p 1,154.00p 1,162.00p 205156
11/01/2018 1,300.00p 1,300.00p 1,154.00p 1,250.00p 186529
10/01/2018 1,300.00p 1,340.00p 1,243.33p 1,260.00p 225854
09/01/2018 1,378.00p 1,393.80p 1,265.00p 1,308.00p 181907
08/01/2018 1,400.00p 1,425.60p 1,350.00p 1,358.00p 147770
05/01/2018 1,398.00p 1,400.00p 1,350.00p 1,400.00p 76943
04/01/2018 1,420.00p 1,420.00p 1,309.09p 1,392.00p 117800
03/01/2018 1,350.00p 1,415.00p 1,332.00p 1,388.00p 166285
02/01/2018 1,260.00p 1,354.97p 1,210.00p 1,338.00p 161832
29/12/2017 1,189.00p 1,259.00p 1,189.00p 1,259.00p 30630
28/12/2017 1,180.00p 1,232.00p 1,180.00p 1,217.00p 74532
27/12/2017 1,147.00p 1,204.00p 1,125.62p 1,185.00p 61409
22/12/2017 1,177.00p 1,177.00p 1,121.95p 1,143.00p 18897
21/12/2017 1,175.00p 1,206.30p 1,080.00p 1,119.00p 148731
20/12/2017 1,236.00p 1,276.08p 1,190.00p 1,199.00p 98240
19/12/2017 1,224.00p 1,300.00p 1,200.00p 1,229.00p 231695
18/12/2017 1,013.00p 1,226.00p 984.96p 1,224.00p 390192
15/12/2017 1,140.00p 1,166.52p 1,001.00p 1,019.00p 518764
14/12/2017 1,208.00p 1,238.00p 1,106.00p 1,133.00p 290912
13/12/2017 1,264.00p 1,277.64p 1,200.00p 1,202.00p 119013
12/12/2017 1,294.00p 1,297.00p 1,210.00p 1,255.00p 146439
11/12/2017 1,210.00p 1,289.00p 1,210.00p 1,239.00p 121507
08/12/2017 1,240.00p 1,240.00p 1,200.00p 1,210.00p 116436
07/12/2017 1,198.00p 1,293.00p 1,150.00p 1,220.00p 303226
06/12/2017 1,357.00p 1,361.33p 1,155.00p 1,217.00p 596427
05/12/2017 1,480.00p 1,480.00p 1,290.00p 1,357.00p 421956
04/12/2017 1,450.00p 1,480.00p 1,435.00p 1,458.00p 178639
01/12/2017 1,519.00p 1,519.00p 1,403.00p 1,429.00p 190967
30/11/2017 1,618.00p 1,625.00p 1,409.00p 1,529.00p 267950
29/11/2017 1,618.00p 1,638.80p 1,539.57p 1,569.00p 136313
28/11/2017 1,630.00p 1,643.00p 1,581.25p 1,618.00p 115942
27/11/2017 1,649.00p 1,656.05p 1,607.42p 1,625.00p 126780
24/11/2017 1,588.00p 1,683.43p 1,588.00p 1,639.00p 139466
23/11/2017 1,588.00p 1,604.00p 1,550.00p 1,597.00p 144908
22/11/2017 1,567.00p 1,601.98p 1,501.00p 1,588.00p 94416
21/11/2017 1,577.00p 1,585.93p 1,534.00p 1,567.00p 216246
20/11/2017 1,587.00p 1,615.00p 1,580.00p 1,541.00p 277740
17/11/2017 1,465.00p 1,555.00p 1,436.33p 1,543.00p 466187
16/11/2017 1,361.00p 1,469.00p 1,317.76p 1,447.00p 249297
15/11/2017 1,365.00p 1,390.00p 1,208.84p 1,367.00p 1251866
14/11/2017 1,350.00p 1,378.00p 1,308.36p 1,337.00p 427710
13/11/2017 1,366.00p 1,379.00p 1,337.25p 1,354.00p 265426
10/11/2017 1,360.00p 1,412.75p 1,331.00p 1,349.00p 154589
09/11/2017 1,388.00p 1,415.00p 1,311.13p 1,355.00p 285641
08/11/2017 1,450.00p 1,450.47p 1,377.06p 1,400.00p 167897
07/11/2017 1,450.00p 1,450.00p 1,397.00p 1,399.00p 209475
06/11/2017 1,430.00p 1,450.00p 1,401.00p 1,416.00p 152343
03/11/2017 1,400.00p 1,425.00p 1,398.07p 1,412.00p 65546
02/11/2017 1,410.00p 1,422.45p 1,384.00p 1,400.00p 172650
01/11/2017 1,434.00p 1,440.00p 1,410.00p 1,418.00p 245515
31/10/2017 1,440.00p 1,448.00p 1,380.00p 1,400.00p 353613
30/10/2017 1,437.00p 1,447.36p 1,397.86p 1,435.00p 226000
27/10/2017 1,360.00p 1,425.00p 1,340.00p 1,390.00p 373486
26/10/2017 1,322.00p 1,375.00p 1,315.00p 1,344.00p 308482
25/10/2017 1,265.00p 1,313.06p 1,246.00p 1,313.00p 150785
24/10/2017 1,240.00p 1,268.07p 1,226.00p 1,245.00p 227201
23/10/2017 1,295.00p 1,295.00p 1,209.00p 1,250.00p 132048
20/10/2017 1,267.00p 1,283.20p 1,219.62p 1,250.00p 102188
19/10/2017 1,280.00p 1,280.00p 1,242.10p 1,267.00p 127212
18/10/2017 1,274.00p 1,291.50p 1,241.00p 1,269.00p 163287
17/10/2017 1,285.00p 1,285.00p 1,225.00p 1,271.00p 282367
16/10/2017 1,270.00p 1,273.00p 1,217.36p 1,255.00p 186276
13/10/2017 1,265.00p 1,325.00p 1,230.00p 1,240.00p 334525
12/10/2017 1,141.00p 1,260.00p 1,141.00p 1,245.00p 70077
11/10/2017 1,170.00p 1,190.00p 1,125.00p 1,158.00p 68905
10/10/2017 1,135.00p 1,145.00p 1,102.00p 1,132.00p 46869
09/10/2017 1,134.00p 1,148.00p 1,113.00p 1,127.00p 52458
06/10/2017 1,083.00p 1,170.00p 1,083.00p 1,133.00p 17752
05/10/2017 1,143.00p 1,143.00p 1,098.00p 1,135.00p 35270
04/10/2017 1,100.00p 1,160.00p 1,082.00p 1,128.00p 100577
03/10/2017 1,052.00p 1,089.00p 1,047.00p 1,074.00p 17648
02/10/2017 1,005.00p 1,055.00p 1,003.00p 1,042.00p 31193
29/09/2017 1,001.00p 1,028.00p 990.50p 1,006.00p 49262
28/09/2017 1,022.00p 1,030.00p 1,000.00p 1,009.00p 34755
27/09/2017 1,002.00p 1,033.00p 930.00p 1,010.00p 55425
26/09/2017 1,016.00p 1,041.00p 983.00p 1,000.00p 50611
25/09/2017 1,060.00p 1,082.00p 1,023.00p 1,046.00p 47264
22/09/2017 1,040.00p 1,050.00p 1,006.00p 1,049.00p 35090
21/09/2017 1,100.00p 1,100.00p 1,040.00p 1,048.00p 98555
20/09/2017 1,043.00p 1,090.00p 1,043.00p 1,075.00p 79953
19/09/2017 1,005.00p 1,030.00p 938.00p 1,011.00p 47360
18/09/2017 1,061.00p 1,061.00p 975.50p 988.00p 72612
15/09/2017 1,090.00p 1,090.00p 990.00p 1,030.00p 48658
14/09/2017 1,090.00p 1,090.00p 1,057.00p 1,070.00p 44891
13/09/2017 1,088.00p 1,091.00p 1,081.00p 1,090.00p 42012
12/09/2017 1,091.00p 1,091.00p 1,081.00p 1,081.00p 119899
11/09/2017 1,090.00p 1,094.00p 1,075.00p 1,081.00p 26210
08/09/2017 1,095.00p 1,103.00p 1,083.00p 1,090.00p 102285
07/09/2017 1,068.00p 1,105.00p 1,068.00p 1,085.00p 30799
06/09/2017 1,100.00p 1,104.00p 1,068.00p 1,068.00p 35354
05/09/2017 1,122.00p 1,122.00p 1,073.00p 1,073.00p 37700
04/09/2017 1,138.00p 1,138.00p 1,050.00p 1,122.00p 65768
01/09/2017 1,128.00p 1,160.00p 1,025.00p 1,095.00p 78379
31/08/2017 1,125.00p 1,160.00p 1,111.00p 1,140.00p 54141
30/08/2017 1,030.00p 1,148.00p 1,030.00p 1,110.00p 92485
29/08/2017 995.00p 1,029.00p 970.50p 1,025.00p 45446
25/08/2017 987.00p 995.00p 970.50p 990.50p 12145
24/08/2017 971.00p 982.50p 962.00p 966.00p 14523
23/08/2017 970.50p 984.50p 957.00p 980.00p 30918
22/08/2017 997.00p 1,000.00p 930.00p 969.00p 70912
21/08/2017 978.00p 996.50p 978.00p 988.00p 30211
18/08/2017 960.00p 989.50p 960.00p 978.00p 38587
17/08/2017 979.00p 980.00p 953.50p 980.00p 30616
16/08/2017 960.00p 986.50p 956.50p 963.50p 61571
15/08/2017 913.00p 987.00p 913.00p 960.00p 135846
14/08/2017 915.00p 919.50p 905.00p 916.00p 26727
11/08/2017 888.50p 901.50p 855.50p 897.50p 18658
10/08/2017 945.00p 945.00p 885.00p 924.00p 63975
09/08/2017 885.00p 936.00p 879.00p 935.00p 73200
08/08/2017 839.50p 885.00p 839.50p 870.00p 47724
07/08/2017 845.00p 885.00p 845.00p 875.00p 21437
04/08/2017 879.00p 879.00p 849.00p 866.00p 13338
03/08/2017 870.00p 876.50p 857.00p 861.50p 13103
02/08/2017 880.00p 880.00p 855.50p 866.50p 12352
01/08/2017 869.50p 875.50p 846.00p 865.50p 9120
31/07/2017 838.00p 864.00p 825.00p 855.00p 25632
28/07/2017 823.00p 843.00p 823.00p 839.00p 25547
27/07/2017 828.00p 843.00p 826.00p 832.00p 6584
26/07/2017 838.00p 840.50p 820.00p 828.00p 39999
25/07/2017 909.50p 909.50p 831.50p 855.00p 57645
24/07/2017 870.00p 880.00p 825.00p 874.50p 98794
21/07/2017 839.50p 869.50p 828.50p 831.50p 53217
20/07/2017 851.00p 851.00p 819.00p 839.00p 23610
19/07/2017 856.50p 878.50p 830.00p 852.00p 34528
18/07/2017 891.00p 900.00p 856.00p 865.00p 33601
17/07/2017 915.00p 915.00p 887.50p 891.50p 22452
14/07/2017 880.00p 906.50p 857.50p 899.00p 166137
13/07/2017 850.00p 859.00p 834.50p 850.00p 54420
12/07/2017 819.00p 829.00p 802.00p 822.50p 32928
11/07/2017 840.00p 840.00p 808.50p 824.50p 12024
10/07/2017 825.00p 842.50p 801.50p 809.00p 61536
07/07/2017 800.00p 855.00p 800.00p 824.00p 70465
06/07/2017 790.00p 804.50p 767.00p 797.00p 44713
05/07/2017 771.00p 794.00p 769.00p 792.50p 131276
04/07/2017 752.00p 777.00p 752.00p 776.00p 30613
03/07/2017 800.00p 800.00p 735.00p 765.00p 110769
30/06/2017 800.00p 800.00p 735.00p 770.00p 215776
29/06/2017 817.00p 817.00p 770.00p 780.50p 271451

*Close Price adjusted for both dividends and splits