Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2015 116.00p 117.92p 116.00p 116.00p 32
22/09/2015 116.00p 116.00p 112.40p 116.00p 23
21/09/2015 116.00p 119.50p 116.00p 116.00p 1550
18/09/2015 116.00p 116.00p 116.00p 116.00p 0
17/09/2015 116.00p 117.92p 116.00p 116.00p 167
16/09/2015 115.00p 117.40p 115.00p 116.00p 10000
15/09/2015 115.00p 115.80p 110.10p 115.00p 208
14/09/2015 115.00p 115.00p 115.00p 115.00p 0
11/09/2015 115.00p 115.00p 115.00p 115.00p 0
10/09/2015 115.00p 115.00p 115.00p 115.00p 0
09/09/2015 115.00p 115.00p 115.00p 115.00p 0
08/09/2015 115.00p 115.80p 112.00p 115.00p 5557
07/09/2015 115.00p 116.00p 115.00p 115.00p 6504
04/09/2015 115.00p 115.00p 110.22p 115.00p 3000
03/09/2015 115.00p 115.00p 115.00p 115.00p 0
02/09/2015 115.00p 115.00p 115.00p 115.00p 0
01/09/2015 115.00p 117.40p 112.50p 115.00p 12044
28/08/2015 114.00p 116.40p 112.00p 115.00p 17995
27/08/2015 112.50p 116.40p 112.50p 114.00p 4006
26/08/2015 114.00p 116.40p 110.00p 112.50p 4066
25/08/2015 114.00p 114.95p 110.00p 114.00p 5666
24/08/2015 121.50p 121.50p 110.24p 114.00p 12272
21/08/2015 130.00p 130.00p 121.50p 121.50p 12080
20/08/2015 130.00p 133.70p 130.00p 130.00p 747
19/08/2015 131.50p 131.50p 125.30p 130.00p 3145
18/08/2015 131.50p 131.50p 131.50p 131.50p 0
17/08/2015 131.50p 131.50p 128.00p 131.50p 3248
14/08/2015 131.50p 131.50p 131.50p 131.50p 0
13/08/2015 131.50p 131.50p 131.50p 131.50p 0
12/08/2015 131.50p 131.50p 129.05p 131.50p 3400
11/08/2015 135.00p 136.00p 131.50p 131.50p 13467
10/08/2015 121.50p 136.02p 121.50p 135.00p 15259
07/08/2015 121.50p 121.50p 121.50p 121.50p 0
06/08/2015 121.50p 124.93p 121.50p 121.50p 796
05/08/2015 121.50p 121.50p 121.50p 121.50p 0
04/08/2015 121.50p 121.50p 121.50p 121.50p 0
03/08/2015 121.50p 121.50p 121.50p 121.50p 0
31/07/2015 121.50p 121.50p 121.50p 121.50p 0
30/07/2015 121.50p 121.50p 121.50p 121.50p 0
29/07/2015 121.50p 121.50p 120.00p 121.50p 0
28/07/2015 121.50p 121.50p 121.50p 121.50p 0
27/07/2015 121.50p 121.50p 119.82p 121.50p 500
24/07/2015 121.50p 121.50p 120.00p 121.50p 0
23/07/2015 120.00p 125.00p 120.00p 121.50p 1660
22/07/2015 120.00p 124.90p 120.00p 120.00p 796
21/07/2015 117.50p 120.00p 117.50p 120.00p 6500
20/07/2015 117.50p 119.00p 117.50p 117.50p 1500
17/07/2015 117.50p 120.00p 115.25p 117.50p 19473
16/07/2015 118.50p 119.00p 116.00p 117.50p 5000
15/07/2015 118.50p 121.00p 118.50p 118.50p 8300
14/07/2015 118.50p 121.36p 118.50p 118.50p 322
13/07/2015 118.50p 118.50p 117.00p 118.50p 0
10/07/2015 118.50p 121.23p 118.50p 118.50p 2607
09/07/2015 118.50p 118.50p 115.28p 118.50p 110
08/07/2015 118.50p 120.21p 118.50p 118.50p 249
07/07/2015 118.50p 118.50p 118.50p 118.50p 0
06/07/2015 118.50p 118.50p 117.00p 118.50p 14000
03/07/2015 118.50p 118.50p 118.50p 118.50p 42000
02/07/2015 118.50p 118.50p 115.00p 118.50p 59000
01/07/2015 118.50p 118.50p 115.00p 118.50p 45162
30/06/2015 118.50p 118.50p 118.50p 118.50p 0
29/06/2015 120.00p 122.00p 115.00p 118.50p 9491
26/06/2015 120.00p 125.00p 120.00p 120.00p 180
25/06/2015 120.00p 120.00p 117.00p 120.00p 209
24/06/2015 120.00p 120.00p 118.00p 120.00p 2000
23/06/2015 120.00p 125.00p 120.00p 120.00p 30
22/06/2015 120.00p 124.90p 120.00p 120.00p 158
19/06/2015 119.00p 123.00p 115.00p 120.00p 2500
18/06/2015 121.50p 121.50p 119.00p 119.00p 1000
17/06/2015 121.50p 122.75p 120.00p 121.50p 160
16/06/2015 121.50p 121.50p 120.72p 121.50p 1850
15/06/2015 121.50p 123.00p 121.50p 121.50p 2500
12/06/2015 121.50p 123.00p 120.60p 121.50p 1645
11/06/2015 122.50p 125.00p 120.00p 121.50p 206800
10/06/2015 122.50p 122.50p 122.50p 122.50p 0
09/06/2015 120.00p 125.00p 120.00p 122.50p 6596
08/06/2015 120.00p 124.99p 115.00p 120.00p 8366
05/06/2015 120.00p 125.00p 120.00p 120.00p 1000
04/06/2015 120.00p 120.00p 120.00p 120.00p 0
03/06/2015 117.50p 120.00p 117.50p 120.00p 1000
02/06/2015 117.50p 120.78p 117.50p 117.50p 1540
01/06/2015 115.00p 123.00p 115.00p 117.50p 9732
29/05/2015 111.00p 118.50p 111.00p 115.00p 9755
28/05/2015 110.00p 110.00p 110.00p 110.00p 0
27/05/2015 110.00p 110.00p 108.50p 110.00p 0
26/05/2015 108.50p 112.29p 108.50p 108.50p 3034
22/05/2015 106.00p 110.00p 106.00p 108.50p 4000
21/05/2015 105.00p 110.00p 105.00p 106.00p 18973
20/05/2015 105.00p 105.00p 105.00p 105.00p 0
19/05/2015 105.00p 108.00p 100.00p 105.00p 5203
18/05/2015 105.00p 105.00p 105.00p 105.00p 0
15/05/2015 105.00p 105.00p 105.00p 105.00p 0
14/05/2015 105.00p 108.00p 105.00p 105.00p 1000
13/05/2015 105.00p 105.00p 105.00p 105.00p 0
12/05/2015 105.00p 107.00p 105.00p 105.00p 1869
11/05/2015 105.00p 105.00p 105.00p 105.00p 0
08/05/2015 105.00p 105.00p 100.00p 105.00p 3200
07/05/2015 105.00p 107.00p 105.00p 105.00p 362
06/05/2015 105.00p 105.00p 105.00p 105.00p 0
05/05/2015 105.00p 105.00p 105.00p 105.00p 0
01/05/2015 105.00p 107.00p 100.00p 105.00p 6378
30/04/2015 105.00p 108.50p 105.00p 105.00p 391
29/04/2015 105.00p 109.00p 105.00p 105.00p 1834
28/04/2015 105.00p 105.00p 105.00p 105.00p 0
27/04/2015 105.00p 105.00p 105.00p 105.00p 0
24/04/2015 105.00p 108.00p 105.00p 105.00p 2925
23/04/2015 105.50p 108.50p 100.25p 105.00p 1530
22/04/2015 106.50p 106.50p 106.50p 106.50p 0
21/04/2015 106.50p 108.00p 103.42p 106.50p 2350
20/04/2015 108.00p 108.00p 103.00p 106.50p 5051
17/04/2015 108.00p 108.00p 108.00p 108.00p 0
16/04/2015 108.00p 108.00p 108.00p 108.00p 0
15/04/2015 108.00p 108.00p 108.00p 108.00p 0
14/04/2015 108.00p 108.00p 108.00p 108.00p 0
13/04/2015 108.00p 112.45p 108.00p 108.00p 412
10/04/2015 108.00p 112.45p 103.20p 108.00p 3750
09/04/2015 108.00p 112.50p 108.00p 108.00p 177
08/04/2015 108.00p 112.70p 108.00p 108.00p 352
07/04/2015 108.00p 112.80p 108.00p 108.00p 357
02/04/2015 109.00p 113.00p 105.00p 108.00p 15317
01/04/2015 108.00p 123.91p 105.08p 109.00p 32598
31/03/2015 109.00p 109.00p 105.00p 108.00p 1500
30/03/2015 109.00p 109.00p 109.00p 109.00p 0
27/03/2015 109.00p 109.00p 109.00p 109.00p 0
26/03/2015 110.00p 113.00p 109.00p 109.00p 26261
25/03/2015 111.00p 111.00p 110.00p 111.00p 0
24/03/2015 111.00p 111.00p 107.16p 111.00p 5676
23/03/2015 111.00p 111.00p 107.00p 111.00p 3922
20/03/2015 111.00p 111.00p 107.00p 111.00p 10406
19/03/2015 109.00p 111.00p 109.00p 111.00p 6315
18/03/2015 113.50p 113.50p 109.00p 109.00p 2500
17/03/2015 114.00p 114.00p 107.00p 113.50p 10000
16/03/2015 114.00p 114.00p 114.00p 114.00p 0
13/03/2015 114.00p 114.00p 113.02p 114.00p 843
12/03/2015 115.00p 115.00p 114.00p 114.00p 0
11/03/2015 115.00p 115.00p 112.00p 115.00p 3900
10/03/2015 116.50p 118.00p 112.00p 115.00p 7332
09/03/2015 116.50p 118.00p 116.50p 116.50p 843
06/03/2015 116.50p 118.00p 116.50p 116.50p 1500
05/03/2015 116.50p 116.50p 116.50p 116.50p 0
04/03/2015 116.50p 116.50p 116.50p 116.50p 0
03/03/2015 116.50p 119.23p 115.00p 116.50p 14178
02/03/2015 116.50p 116.50p 116.50p 116.50p 0
27/02/2015 116.50p 116.50p 116.50p 116.50p 0
26/02/2015 116.50p 119.95p 115.00p 116.50p 5529
25/02/2015 114.00p 118.00p 114.00p 116.50p 7932
24/02/2015 113.00p 117.92p 113.00p 114.00p 750
23/02/2015 112.50p 115.00p 112.50p 112.50p 33
20/02/2015 113.50p 113.50p 111.00p 112.50p 4000
19/02/2015 111.00p 115.00p 111.00p 113.50p 3500
18/02/2015 111.00p 111.00p 111.00p 111.00p 0
17/02/2015 111.00p 114.92p 111.00p 111.00p 1639
16/02/2015 108.50p 117.00p 106.00p 111.00p 20487
13/02/2015 107.50p 110.00p 107.50p 108.50p 1818
12/02/2015 108.50p 110.00p 105.52p 107.50p 9806
11/02/2015 108.50p 108.50p 108.50p 108.50p 0
10/02/2015 108.50p 108.50p 108.50p 108.50p 0
09/02/2015 106.00p 110.00p 106.00p 108.50p 4337
06/02/2015 100.00p 106.00p 100.00p 106.00p 1500
05/02/2015 100.00p 105.00p 96.00p 100.00p 2082
04/02/2015 100.00p 100.00p 100.00p 100.00p 0
03/02/2015 100.00p 100.00p 100.00p 100.00p 0
02/02/2015 97.50p 100.00p 97.50p 100.00p 145
30/01/2015 97.50p 100.00p 97.50p 97.50p 5540
29/01/2015 97.50p 97.50p 96.00p 97.50p 2500
28/01/2015 97.50p 100.00p 97.50p 97.50p 0
27/01/2015 97.50p 97.50p 97.50p 97.50p 0
26/01/2015 97.50p 97.50p 97.50p 97.50p 0
23/01/2015 97.50p 100.00p 97.50p 97.50p 38
22/01/2015 97.50p 97.50p 97.50p 97.50p 0
21/01/2015 97.50p 100.00p 96.00p 97.50p 6000
20/01/2015 96.00p 100.00p 96.00p 97.50p 3000
19/01/2015 96.00p 96.00p 96.00p 96.00p 0
16/01/2015 96.00p 96.00p 96.00p 96.00p 0
15/01/2015 96.50p 96.50p 96.00p 96.00p 0
14/01/2015 99.00p 99.00p 95.07p 96.50p 4000
13/01/2015 99.00p 99.00p 99.00p 99.00p 0
12/01/2015 99.00p 99.00p 99.00p 99.00p 0
09/01/2015 99.00p 99.00p 99.00p 99.00p 0
08/01/2015 99.00p 102.00p 96.00p 99.00p 3919
07/01/2015 100.00p 105.00p 97.00p 99.00p 8722
06/01/2015 100.00p 105.00p 98.00p 100.00p 14000
05/01/2015 100.00p 100.00p 100.00p 100.00p 0
02/01/2015 97.50p 100.00p 97.50p 100.00p 2000
31/12/2014 97.50p 97.50p 97.50p 97.50p 0
30/12/2014 97.50p 100.00p 96.00p 97.50p 1000
29/12/2014 98.00p 98.00p 96.00p 97.50p 1500
24/12/2014 98.00p 98.00p 98.00p 98.00p 0
23/12/2014 98.00p 101.00p 95.00p 98.00p 1988
22/12/2014 98.00p 98.00p 98.00p 98.00p 0
19/12/2014 98.00p 98.00p 96.50p 98.00p 0
18/12/2014 98.00p 98.00p 98.00p 98.00p 0
17/12/2014 98.00p 98.00p 98.00p 98.00p 0
16/12/2014 98.00p 98.00p 96.00p 98.00p 2391
15/12/2014 98.00p 98.00p 98.00p 98.00p 0
12/12/2014 98.00p 98.00p 97.00p 98.00p 0
11/12/2014 98.00p 101.00p 98.00p 98.00p 175
10/12/2014 98.00p 98.00p 98.00p 98.00p 0
09/12/2014 98.00p 98.00p 98.00p 98.00p 0
08/12/2014 98.00p 101.00p 96.00p 98.00p 463

*Close Price adjusted for both dividends and splits