Blue Prism Group (PRSM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/06/2017 816.00p 816.00p 778.00p 812.00p 219618
27/06/2017 805.00p 845.00p 781.50p 830.00p 144675
26/06/2017 770.00p 778.00p 747.50p 771.00p 48652
23/06/2017 742.00p 763.00p 740.00p 740.50p 67086
22/06/2017 774.00p 774.00p 740.00p 753.50p 50892
21/06/2017 825.00p 825.00p 711.00p 745.00p 83194
20/06/2017 760.00p 867.50p 760.00p 800.00p 128135
19/06/2017 720.00p 785.00p 701.50p 781.00p 73229
16/06/2017 725.00p 730.00p 683.67p 700.00p 384924
15/06/2017 848.50p 848.50p 687.00p 720.00p 707927
14/06/2017 844.00p 844.00p 802.00p 809.50p 284408
13/06/2017 844.00p 859.50p 821.37p 839.00p 223873
12/06/2017 887.50p 887.50p 815.29p 818.00p 299847
09/06/2017 849.00p 895.00p 812.49p 895.00p 442344
08/06/2017 810.00p 852.00p 804.00p 851.50p 247582
07/06/2017 876.50p 927.00p 775.00p 805.00p 523753
06/06/2017 934.00p 934.00p 826.57p 848.00p 354229
05/06/2017 932.00p 932.00p 906.97p 921.00p 191238
02/06/2017 930.00p 930.00p 902.50p 908.50p 189833
01/06/2017 932.00p 932.00p 913.75p 918.00p 182409
31/05/2017 946.00p 948.93p 901.00p 938.00p 1068234
30/05/2017 910.00p 950.00p 901.50p 939.50p 437809
26/05/2017 903.50p 905.00p 888.57p 902.00p 183697
25/05/2017 903.50p 903.50p 880.97p 890.00p 99893
24/05/2017 908.50p 910.00p 880.00p 890.00p 206980
23/05/2017 895.00p 910.57p 822.00p 900.00p 395663
22/05/2017 875.00p 940.00p 850.00p 893.00p 551756
19/05/2017 793.00p 875.00p 791.00p 862.50p 691218
18/05/2017 780.00p 794.31p 766.98p 790.00p 1141854
17/05/2017 780.00p 795.00p 770.00p 779.00p 277764
16/05/2017 775.00p 777.85p 757.00p 775.00p 321662
15/05/2017 751.00p 770.33p 750.29p 755.50p 182220
12/05/2017 752.00p 770.00p 724.57p 745.00p 121849
11/05/2017 772.00p 802.57p 756.57p 760.00p 482392
10/05/2017 705.00p 770.00p 705.00p 765.00p 479680
09/05/2017 673.50p 692.00p 673.50p 685.50p 179493
08/05/2017 670.00p 687.00p 664.34p 673.50p 99978
05/05/2017 686.50p 686.50p 655.00p 670.00p 76367
04/05/2017 687.00p 689.00p 671.00p 685.00p 88485
03/05/2017 687.00p 687.00p 668.00p 678.00p 319621
02/05/2017 680.00p 683.00p 660.00p 660.00p 121730
28/04/2017 660.00p 688.00p 660.00p 677.00p 92695
27/04/2017 690.00p 695.00p 665.00p 680.00p 101718
26/04/2017 695.00p 700.00p 682.38p 685.00p 185368
25/04/2017 675.00p 692.90p 652.50p 680.00p 352982
24/04/2017 624.50p 678.00p 604.28p 656.00p 325945
21/04/2017 602.00p 622.13p 595.00p 618.00p 126461
20/04/2017 610.00p 610.00p 581.00p 595.25p 79858
19/04/2017 634.00p 634.00p 577.00p 605.00p 189353
18/04/2017 570.00p 644.63p 570.00p 625.00p 561786
13/04/2017 515.00p 579.50p 505.50p 567.00p 934060
12/04/2017 490.00p 490.00p 476.37p 478.00p 59918
11/04/2017 489.25p 489.50p 477.33p 483.25p 123185
10/04/2017 475.00p 488.75p 475.00p 485.00p 31965
07/04/2017 487.00p 488.50p 481.00p 485.87p 25477
06/04/2017 485.00p 490.00p 472.35p 483.25p 82154
05/04/2017 490.00p 492.50p 479.61p 485.00p 27625
04/04/2017 490.25p 499.00p 478.43p 480.00p 45275
03/04/2017 497.75p 500.00p 488.86p 495.00p 30216
31/03/2017 499.00p 500.00p 485.00p 494.12p 75418
30/03/2017 500.00p 500.00p 479.66p 495.25p 62649
29/03/2017 488.00p 500.00p 475.35p 500.00p 207812
28/03/2017 467.00p 485.00p 460.10p 485.00p 91430
27/03/2017 460.00p 471.00p 447.00p 462.00p 62694
24/03/2017 450.00p 475.00p 440.00p 470.00p 343514
23/03/2017 438.00p 450.00p 425.00p 439.38p 6978902
22/03/2017 440.00p 454.25p 429.46p 436.00p 84688
21/03/2017 458.00p 465.15p 440.10p 447.00p 88600
20/03/2017 472.00p 473.00p 453.10p 464.00p 59995
17/03/2017 482.00p 482.00p 450.00p 466.00p 88218
16/03/2017 485.00p 485.00p 474.41p 476.00p 47645
15/03/2017 488.00p 498.00p 475.00p 477.50p 63032
14/03/2017 488.00p 497.00p 485.12p 491.38p 48671
13/03/2017 497.00p 507.00p 485.00p 493.00p 218423
10/03/2017 477.00p 499.00p 473.00p 492.50p 52636
09/03/2017 477.00p 485.00p 466.98p 477.00p 98216
08/03/2017 477.00p 481.70p 467.00p 477.00p 60331
07/03/2017 492.00p 495.89p 470.90p 477.00p 39412
06/03/2017 487.50p 505.00p 484.35p 492.00p 67241
03/03/2017 500.00p 503.90p 465.00p 487.50p 113396
02/03/2017 478.50p 505.00p 477.78p 500.00p 158562
01/03/2017 453.00p 485.00p 449.00p 476.00p 74111
28/02/2017 478.00p 478.00p 441.00p 453.00p 66171
27/02/2017 499.00p 503.00p 465.00p 478.00p 76029
24/02/2017 501.00p 516.00p 492.00p 499.00p 96772
23/02/2017 495.00p 514.25p 491.08p 499.00p 119974
22/02/2017 487.50p 505.00p 468.19p 492.50p 521852
21/02/2017 440.50p 475.20p 437.00p 447.00p 153321
20/02/2017 412.00p 447.00p 407.65p 438.00p 80535
17/02/2017 395.00p 421.50p 390.00p 412.00p 50134
16/02/2017 398.00p 404.50p 385.00p 395.00p 12459
15/02/2017 392.50p 405.00p 384.25p 398.00p 81573
14/02/2017 397.50p 397.50p 376.80p 395.00p 94835
13/02/2017 402.50p 410.00p 390.10p 397.50p 39788
10/02/2017 409.00p 415.00p 393.15p 402.50p 66788
09/02/2017 405.00p 418.00p 396.55p 409.00p 49173
08/02/2017 417.50p 430.00p 396.00p 407.50p 83373
07/02/2017 402.00p 435.00p 398.55p 420.00p 150389
06/02/2017 408.50p 417.00p 390.10p 402.00p 221027
03/02/2017 434.50p 437.00p 398.00p 415.00p 161746
02/02/2017 456.00p 465.00p 430.00p 434.50p 56995
01/02/2017 461.00p 465.80p 450.00p 456.00p 31537
31/01/2017 484.00p 488.00p 433.00p 461.00p 159313
30/01/2017 487.00p 497.00p 479.12p 490.00p 61065
27/01/2017 480.00p 530.70p 475.00p 487.00p 538080
26/01/2017 490.00p 494.77p 475.20p 480.00p 166477
25/01/2017 495.00p 500.00p 478.97p 498.00p 311415
24/01/2017 522.50p 535.00p 471.36p 495.00p 439148
23/01/2017 502.50p 534.00p 502.50p 512.50p 335638
20/01/2017 487.50p 521.40p 482.00p 509.00p 182821
19/01/2017 455.00p 495.00p 390.00p 487.50p 418767
18/01/2017 395.00p 467.00p 392.00p 455.00p 197543
17/01/2017 430.00p 440.00p 370.00p 397.50p 420465
16/01/2017 468.50p 480.00p 391.00p 430.00p 310763
13/01/2017 480.00p 485.00p 445.00p 462.75p 139898
12/01/2017 500.00p 508.20p 468.00p 480.00p 68464
11/01/2017 510.00p 520.00p 487.00p 510.00p 77108
10/01/2017 517.50p 521.00p 500.00p 510.00p 73282
09/01/2017 527.50p 535.00p 485.00p 517.50p 161666
06/01/2017 531.00p 537.00p 521.15p 527.50p 311101
05/01/2017 494.00p 540.00p 494.00p 531.00p 447949
04/01/2017 457.50p 513.00p 457.50p 494.00p 287274
03/01/2017 445.00p 459.40p 445.00p 457.50p 215624
30/12/2016 459.00p 462.00p 435.70p 445.00p 109621
29/12/2016 461.50p 468.00p 455.02p 460.00p 95529
28/12/2016 425.50p 468.00p 425.50p 463.00p 109515
23/12/2016 426.50p 430.00p 424.25p 425.50p 149613
22/12/2016 422.50p 430.00p 422.50p 426.50p 97166
21/12/2016 420.00p 429.35p 417.00p 420.00p 54108
20/12/2016 418.50p 425.00p 413.55p 420.00p 335678
19/12/2016 420.00p 427.00p 413.00p 418.50p 75321
16/12/2016 418.00p 425.00p 410.00p 420.00p 1129350
15/12/2016 419.00p 433.20p 410.00p 418.00p 173317
14/12/2016 383.50p 426.00p 383.50p 418.50p 143088
13/12/2016 383.00p 390.00p 378.00p 383.50p 34014
12/12/2016 382.00p 391.50p 377.00p 383.00p 53357
09/12/2016 386.00p 392.50p 376.00p 382.00p 43255
08/12/2016 392.50p 400.00p 380.65p 386.00p 50794
07/12/2016 403.00p 410.00p 385.00p 400.00p 70298
06/12/2016 417.50p 422.00p 395.00p 401.00p 213098
05/12/2016 405.00p 425.65p 400.00p 417.50p 293053
02/12/2016 377.50p 409.88p 373.55p 403.00p 592565
01/12/2016 347.50p 382.00p 347.50p 377.50p 98338
30/11/2016 345.50p 353.00p 341.10p 346.50p 484669
29/11/2016 345.50p 353.00p 338.00p 345.50p 811041
28/11/2016 345.50p 353.00p 338.00p 345.50p 28958
25/11/2016 347.50p 355.00p 339.00p 345.50p 69139
24/11/2016 334.00p 357.00p 333.10p 347.50p 188681
23/11/2016 329.00p 340.00p 326.60p 334.00p 92200
22/11/2016 310.00p 337.00p 310.00p 329.00p 116875
21/11/2016 293.50p 315.00p 293.50p 310.00p 1922974
18/11/2016 283.50p 286.20p 280.00p 283.50p 8642
17/11/2016 288.00p 289.00p 280.00p 283.50p 7887
16/11/2016 290.00p 300.00p 283.00p 288.00p 22061
15/11/2016 290.00p 292.50p 286.25p 290.00p 21784
14/11/2016 290.00p 292.00p 285.50p 290.00p 12261
11/11/2016 290.00p 294.00p 286.00p 290.00p 18002
10/11/2016 290.00p 290.00p 285.15p 290.00p 20611
09/11/2016 289.00p 295.00p 276.00p 290.00p 38200
08/11/2016 298.00p 302.00p 285.00p 293.00p 30603
07/11/2016 302.00p 306.00p 293.50p 303.00p 34714
04/11/2016 305.00p 306.00p 297.00p 304.00p 72319
03/11/2016 305.00p 310.00p 300.00p 305.00p 10422
02/11/2016 307.00p 315.00p 300.00p 305.00p 51098
01/11/2016 307.00p 312.00p 303.00p 312.00p 21010
31/10/2016 307.00p 310.20p 302.15p 307.00p 21140
28/10/2016 307.00p 307.00p 301.50p 305.25p 39879
27/10/2016 307.00p 309.00p 302.15p 307.00p 22157
26/10/2016 311.00p 314.00p 302.15p 307.00p 30249
25/10/2016 310.00p 314.50p 307.12p 311.00p 56388
24/10/2016 306.00p 314.00p 303.20p 313.75p 102520
21/10/2016 306.00p 310.00p 302.00p 306.00p 52681
20/10/2016 306.00p 309.46p 302.40p 306.00p 44020
19/10/2016 306.00p 310.00p 302.00p 306.00p 20389
18/10/2016 308.50p 311.00p 302.55p 310.00p 68231
17/10/2016 307.00p 312.00p 304.25p 308.50p 123139
14/10/2016 295.00p 310.00p 293.33p 307.00p 47708
13/10/2016 295.00p 300.00p 290.65p 295.00p 25066
12/10/2016 295.00p 298.00p 290.15p 295.00p 6198
11/10/2016 301.00p 301.00p 290.00p 295.00p 52884
10/10/2016 301.00p 304.00p 297.00p 301.00p 21396
07/10/2016 303.50p 307.00p 298.00p 301.00p 81802
06/10/2016 307.50p 314.00p 300.00p 305.00p 78987
05/10/2016 308.50p 313.33p 298.33p 307.50p 116699
04/10/2016 303.00p 311.25p 303.00p 308.50p 189235
03/10/2016 289.00p 305.00p 289.00p 302.50p 277447
30/09/2016 281.50p 292.00p 279.61p 286.00p 169779
29/09/2016 271.00p 291.42p 270.00p 281.50p 62982
28/09/2016 262.00p 280.00p 262.00p 273.50p 1744179
27/09/2016 261.00p 267.00p 261.00p 262.00p 16800
26/09/2016 261.00p 267.00p 260.00p 260.00p 11204
23/09/2016 258.00p 267.00p 257.19p 261.00p 17612
22/09/2016 256.50p 263.00p 256.50p 258.00p 22572
21/09/2016 255.00p 263.00p 251.15p 256.50p 46493
20/09/2016 253.50p 260.00p 253.50p 253.50p 60437
19/09/2016 253.50p 260.00p 249.66p 253.50p 16780
16/09/2016 253.50p 260.00p 248.22p 253.50p 5136
15/09/2016 253.50p 258.70p 247.00p 253.50p 64947
14/09/2016 253.50p 260.00p 248.20p 253.50p 19199
13/09/2016 253.50p 257.00p 247.00p 253.50p 8866

*Close Price adjusted for both dividends and splits