Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2014 73.50p 75.00p 73.50p 73.50p 4314
20/02/2014 73.50p 76.00p 72.55p 73.50p 0
19/02/2014 76.00p 76.00p 72.55p 73.50p 3671
18/02/2014 76.50p 76.50p 72.40p 76.00p 11535
17/02/2014 76.50p 79.30p 73.55p 76.50p 0
14/02/2014 76.50p 79.30p 73.55p 76.50p 0
13/02/2014 76.50p 79.30p 73.55p 76.50p 1349
12/02/2014 76.00p 78.50p 73.01p 76.50p 0
11/02/2014 76.50p 78.50p 73.01p 76.50p 0
10/02/2014 76.50p 78.50p 73.01p 76.50p 0
07/02/2014 76.50p 78.50p 73.01p 76.50p 0
06/02/2014 77.50p 78.50p 73.01p 76.50p 1090
05/02/2014 78.50p 78.50p 76.00p 78.50p 1000
04/02/2014 78.50p 80.00p 78.50p 78.50p 5000
03/02/2014 78.50p 82.75p 75.00p 78.50p 0
31/01/2014 78.50p 82.75p 75.00p 78.50p 0
30/01/2014 78.50p 82.75p 75.00p 78.50p 0
29/01/2014 78.50p 82.75p 75.00p 78.50p 0
28/01/2014 78.50p 82.75p 75.00p 78.50p 20158
27/01/2014 78.50p 82.75p 75.00p 78.50p 37492
24/01/2014 78.50p 78.50p 76.00p 78.50p 8730
23/01/2014 75.00p 82.00p 75.00p 78.50p 5500
22/01/2014 74.00p 79.00p 74.00p 75.00p 13993
21/01/2014 75.00p 75.00p 72.00p 74.00p 29000
20/01/2014 75.00p 77.50p 73.00p 75.00p 15772
17/01/2014 75.00p 78.00p 75.00p 75.00p 10000
16/01/2014 74.00p 76.00p 74.00p 75.00p 7500
15/01/2014 74.00p 74.00p 70.55p 74.00p 427
14/01/2014 74.00p 74.00p 70.00p 74.00p 0
13/01/2014 74.00p 74.00p 70.00p 74.00p 50000
10/01/2014 74.00p 74.00p 70.00p 74.00p 127000
09/01/2014 74.00p 78.00p 70.00p 74.00p 0
08/01/2014 76.00p 78.00p 70.00p 74.00p 14181
07/01/2014 76.00p 76.00p 76.00p 76.00p 0
06/01/2014 76.00p 76.00p 76.00p 76.00p 195000
03/01/2014 76.00p 77.00p 72.00p 76.00p 6756
02/01/2014 77.00p 78.50p 74.00p 77.00p 16000
31/12/2013 77.00p 79.64p 77.00p 77.00p 248
30/12/2013 77.00p 79.00p 76.00p 77.00p 0
27/12/2013 77.00p 79.00p 76.00p 77.00p 0
24/12/2013 77.00p 79.00p 76.00p 77.00p 0
23/12/2013 77.00p 79.00p 76.00p 77.00p 0
20/12/2013 77.00p 79.00p 76.00p 77.00p 0
19/12/2013 77.00p 79.00p 76.00p 77.00p 0
18/12/2013 77.00p 79.00p 76.00p 77.00p 0
17/12/2013 77.00p 79.00p 76.00p 79.00p 0
16/12/2013 76.00p 78.00p 76.00p 77.00p 3800
13/12/2013 76.00p 78.00p 75.00p 76.00p 0
12/12/2013 76.00p 78.00p 75.00p 76.00p 0
11/12/2013 76.00p 78.00p 75.00p 75.00p 0
10/12/2013 76.00p 78.00p 75.00p 76.00p 0
09/12/2013 76.00p 78.00p 75.00p 76.00p 0
06/12/2013 76.00p 78.00p 75.00p 75.00p 1282
05/12/2013 76.00p 78.00p 76.00p 76.00p 0
04/12/2013 76.00p 78.00p 76.00p 76.00p 0
03/12/2013 76.00p 78.00p 76.00p 76.00p 0
02/12/2013 76.00p 78.00p 76.00p 76.00p 9
29/11/2013 76.00p 78.00p 76.00p 76.00p 19
28/11/2013 76.00p 78.00p 76.00p 76.00p 2000
27/11/2013 76.00p 78.00p 73.00p 76.00p 10400
26/11/2013 76.00p 78.00p 72.00p 76.00p 5266
25/11/2013 76.00p 79.92p 72.00p 76.00p 5373
22/11/2013 76.00p 79.92p 76.00p 76.00p 1000
21/11/2013 76.00p 79.92p 76.00p 76.00p 1000
20/11/2013 76.00p 80.00p 76.00p 76.00p 604
19/11/2013 76.00p 80.00p 76.00p 76.00p 0
18/11/2013 76.00p 80.00p 76.00p 76.00p 1090
15/11/2013 76.00p 80.00p 76.00p 76.00p 0
14/11/2013 76.00p 80.00p 76.00p 76.00p 2000
13/11/2013 76.00p 76.00p 76.00p 76.00p 86000
12/11/2013 76.00p 76.00p 72.50p 76.00p 0
11/11/2013 76.00p 76.00p 72.50p 76.00p 0
08/11/2013 76.00p 76.00p 72.50p 76.00p 0
07/11/2013 76.00p 76.00p 72.50p 76.00p 0
06/11/2013 76.00p 76.00p 72.50p 76.00p 0
05/11/2013 74.00p 76.00p 72.50p 76.00p 0
04/11/2013 74.00p 75.00p 72.50p 74.00p 0
01/11/2013 74.00p 75.00p 72.50p 74.00p 0
31/10/2013 72.50p 75.00p 72.50p 74.00p 2000
30/10/2013 72.50p 75.00p 72.50p 72.50p 0
29/10/2013 72.50p 75.00p 72.50p 72.50p 500
28/10/2013 72.50p 75.00p 72.50p 72.50p 1000
25/10/2013 72.50p 72.50p 70.05p 72.50p 0
24/10/2013 72.50p 72.50p 70.05p 72.50p 0
23/10/2013 72.50p 72.50p 70.05p 72.50p 0
22/10/2013 72.50p 72.50p 70.05p 72.50p 200
21/10/2013 72.50p 75.00p 72.50p 72.50p 0
18/10/2013 72.50p 75.00p 72.50p 72.50p 2500
17/10/2013 72.50p 75.00p 70.05p 72.50p 7300
16/10/2013 74.00p 74.00p 70.00p 72.50p 2500
15/10/2013 74.00p 74.50p 70.08p 74.00p 0
14/10/2013 74.00p 74.50p 70.08p 74.00p 0
11/10/2013 74.00p 74.50p 70.08p 74.00p 0
10/10/2013 74.00p 74.50p 70.08p 74.00p 0
09/10/2013 74.00p 74.50p 70.08p 74.50p 800
08/10/2013 74.00p 74.00p 70.00p 74.00p 0
07/10/2013 74.00p 74.00p 70.00p 74.00p 5000
04/10/2013 75.00p 77.00p 74.00p 74.00p 2500
03/10/2013 74.00p 74.00p 72.00p 74.00p 5000
02/10/2013 75.00p 76.00p 72.00p 74.00p 0
01/10/2013 76.00p 76.00p 72.00p 75.00p 3000
30/09/2013 76.00p 76.00p 72.00p 76.00p 0
27/09/2013 76.00p 76.00p 72.00p 76.00p 0
26/09/2013 76.00p 76.00p 72.00p 76.00p 0
25/09/2013 76.00p 76.00p 72.00p 76.00p 0
24/09/2013 76.00p 76.00p 72.00p 76.00p 522
23/09/2013 76.00p 76.00p 72.00p 76.00p 175
20/09/2013 76.00p 80.00p 76.00p 76.00p 9968
19/09/2013 76.00p 80.00p 74.00p 76.00p 0
18/09/2013 76.00p 80.00p 74.00p 76.00p 0
17/09/2013 76.00p 80.00p 74.00p 76.00p 0
16/09/2013 76.00p 80.00p 74.00p 76.00p 0
13/09/2013 76.00p 80.00p 74.00p 76.00p 15000
12/09/2013 72.50p 80.00p 72.50p 76.00p 15287
11/09/2013 71.00p 75.00p 71.00p 71.00p 1404
10/09/2013 71.50p 71.50p 70.00p 71.00p 7500
09/09/2013 71.50p 75.00p 71.50p 71.50p 0
06/09/2013 71.50p 75.00p 71.50p 71.50p 0
05/09/2013 71.50p 75.00p 71.50p 71.50p 0
04/09/2013 71.50p 75.00p 71.50p 71.50p 380
03/09/2013 71.50p 75.00p 71.50p 71.50p 266
02/09/2013 71.50p 72.00p 68.50p 71.50p 0
30/08/2013 71.50p 72.00p 68.50p 71.50p 0
29/08/2013 71.50p 72.00p 68.50p 71.50p 0
28/08/2013 71.50p 72.00p 68.50p 71.50p 0
27/08/2013 71.50p 72.00p 68.50p 71.50p 0
23/08/2013 68.50p 72.00p 68.50p 71.00p 8174
22/08/2013 68.50p 70.00p 67.50p 68.50p 0
21/08/2013 67.50p 70.00p 67.50p 68.50p 22844
20/08/2013 67.50p 70.00p 67.50p 67.50p 20000
19/08/2013 67.50p 67.50p 67.00p 67.50p 0
16/08/2013 67.50p 67.50p 67.00p 67.50p 0
15/08/2013 67.50p 67.50p 67.00p 67.50p 262
14/08/2013 67.50p 70.00p 67.50p 67.50p 0
13/08/2013 67.50p 70.00p 67.50p 67.50p 0
12/08/2013 67.50p 70.00p 67.50p 67.50p 0
09/08/2013 67.50p 70.00p 67.50p 67.50p 0
08/08/2013 67.50p 70.00p 67.50p 67.50p 2000
07/08/2013 67.50p 70.00p 63.50p 70.00p 0
06/08/2013 67.50p 67.50p 63.50p 67.50p 2000
05/08/2013 67.50p 67.50p 63.50p 67.50p 0
02/08/2013 66.00p 67.50p 63.50p 67.50p 0
01/08/2013 66.00p 67.00p 63.50p 66.00p 0
31/07/2013 66.00p 67.00p 63.50p 66.00p 0
30/07/2013 66.00p 67.00p 63.50p 66.00p 0
29/07/2013 66.00p 67.00p 63.50p 66.00p 0
26/07/2013 66.00p 67.00p 63.50p 66.00p 1000
25/07/2013 66.00p 67.00p 63.50p 66.00p 0
24/07/2013 66.00p 67.00p 63.50p 66.00p 0
23/07/2013 63.50p 66.00p 63.50p 66.00p 3569
22/07/2013 62.50p 64.86p 61.50p 63.50p 0
19/07/2013 62.50p 64.86p 61.50p 62.50p 0
18/07/2013 62.50p 64.86p 61.50p 62.50p 0
17/07/2013 61.50p 64.86p 61.50p 62.50p 2500
16/07/2013 61.50p 64.86p 61.05p 61.50p 0
15/07/2013 61.50p 64.86p 61.05p 61.50p 0
12/07/2013 61.50p 64.86p 61.05p 61.50p 0
11/07/2013 61.50p 64.86p 61.05p 61.50p 2000
10/07/2013 61.50p 64.86p 61.05p 61.50p 0
09/07/2013 61.50p 64.86p 61.05p 61.50p 11625
08/07/2013 61.50p 64.86p 58.55p 61.50p 0
05/07/2013 61.50p 64.86p 58.55p 61.50p 0
04/07/2013 61.50p 64.86p 58.55p 61.50p 0
03/07/2013 61.50p 64.86p 58.55p 61.50p 0
02/07/2013 61.50p 64.86p 58.55p 61.50p 0
01/07/2013 61.50p 64.86p 58.55p 61.50p 192
28/06/2013 61.50p 64.86p 61.50p 63.00p 1070
27/06/2013 61.50p 64.86p 61.50p 61.50p 0
26/06/2013 61.50p 64.86p 61.50p 61.50p 345
25/06/2013 61.50p 64.86p 61.50p 61.50p 0
24/06/2013 61.50p 64.86p 61.50p 61.50p 0
21/06/2013 61.50p 64.86p 61.50p 61.50p 0
20/06/2013 61.50p 64.86p 61.50p 61.50p 0
19/06/2013 61.50p 64.86p 61.50p 61.50p 539
18/06/2013 61.50p 61.50p 58.00p 61.50p 4848
17/06/2013 61.50p 65.00p 61.50p 61.50p 1359
14/06/2013 61.50p 64.86p 61.50p 61.50p 0
13/06/2013 61.50p 64.86p 61.50p 61.50p 662
12/06/2013 61.50p 65.00p 60.00p 61.50p 0
11/06/2013 60.00p 65.00p 60.00p 61.50p 4880
10/06/2013 60.00p 61.50p 57.00p 60.00p 0
07/06/2013 60.00p 61.50p 57.00p 60.00p 0
06/06/2013 60.00p 61.50p 57.00p 60.00p 0
05/06/2013 60.00p 61.50p 57.00p 60.00p 0
04/06/2013 58.50p 61.50p 57.00p 60.00p 3959
03/06/2013 58.50p 61.86p 58.00p 58.50p 0
31/05/2013 58.50p 61.86p 58.00p 58.50p 0
30/05/2013 58.50p 61.86p 58.00p 58.50p 14000
29/05/2013 55.00p 60.00p 55.00p 58.50p 13480
28/05/2013 55.00p 57.00p 53.00p 55.00p 0
24/05/2013 55.00p 57.00p 53.00p 55.00p 0
23/05/2013 55.00p 57.00p 53.00p 55.00p 0
22/05/2013 55.00p 57.00p 53.00p 55.00p 0
21/05/2013 55.00p 57.00p 53.00p 55.00p 0
20/05/2013 55.00p 57.00p 53.00p 55.00p 0
17/05/2013 55.00p 57.00p 53.00p 55.00p 0
16/05/2013 55.00p 57.00p 53.00p 55.00p 0
15/05/2013 55.00p 57.00p 53.00p 55.00p 0
14/05/2013 55.00p 57.00p 53.00p 55.00p 0
13/05/2013 55.00p 57.00p 53.00p 55.00p 0

*Close Price adjusted for both dividends and splits