Blue Prism Group (PRSM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/09/2016 258.50p 260.00p 247.65p 253.50p 41301
09/09/2016 255.50p 262.29p 251.60p 262.00p 72927
08/09/2016 268.50p 268.50p 249.00p 255.50p 69231
07/09/2016 268.50p 271.00p 262.00p 268.50p 28722
06/09/2016 268.50p 274.00p 263.50p 274.00p 23167
05/09/2016 268.50p 275.00p 262.00p 268.50p 20198
02/09/2016 268.50p 275.00p 262.00p 268.50p 76537
01/09/2016 268.50p 275.00p 262.00p 268.50p 81614
31/08/2016 268.50p 290.00p 268.45p 272.00p 38448
30/08/2016 262.50p 290.00p 258.00p 290.00p 97690
26/08/2016 243.00p 273.00p 243.00p 262.50p 164967
25/08/2016 228.50p 248.00p 227.55p 243.00p 53964
24/08/2016 211.00p 243.30p 211.00p 228.50p 184796
23/08/2016 200.00p 214.95p 194.61p 211.00p 792072
22/08/2016 200.00p 201.00p 195.05p 200.00p 25171
19/08/2016 208.00p 216.75p 195.00p 201.00p 89460
18/08/2016 215.00p 220.00p 203.00p 208.00p 31125
17/08/2016 215.00p 219.50p 211.20p 215.00p 65653
16/08/2016 215.00p 220.00p 213.00p 215.00p 88471
15/08/2016 213.00p 218.13p 210.86p 215.00p 89800
12/08/2016 211.50p 216.00p 209.00p 212.50p 259499
11/08/2016 211.50p 215.00p 208.05p 211.50p 34273
10/08/2016 221.50p 221.85p 199.74p 211.50p 105216
09/08/2016 227.00p 233.05p 215.00p 221.50p 208671
08/08/2016 211.00p 232.00p 206.00p 227.00p 272544
05/08/2016 160.00p 231.75p 157.50p 211.00p 318978
04/08/2016 147.00p 149.00p 144.75p 149.00p 42358
03/08/2016 147.00p 149.00p 144.75p 149.00p 13670
02/08/2016 147.00p 150.00p 144.75p 147.00p 21649
01/08/2016 147.00p 149.90p 145.28p 147.00p 17253
29/07/2016 147.00p 149.90p 144.75p 147.00p 3919
28/07/2016 150.00p 151.00p 143.00p 147.00p 28126
27/07/2016 150.00p 151.50p 148.50p 150.00p 21176
26/07/2016 150.00p 154.00p 147.10p 150.00p 67550
25/07/2016 150.00p 152.20p 147.00p 150.00p 56209
22/07/2016 150.00p 152.00p 146.00p 150.00p 26423
21/07/2016 144.00p 156.65p 144.00p 154.00p 79795
20/07/2016 143.00p 145.00p 138.00p 144.00p 63593
19/07/2016 136.50p 146.00p 136.50p 146.00p 126941
18/07/2016 128.50p 140.00p 128.50p 136.50p 41229
15/07/2016 127.50p 132.00p 126.00p 128.50p 65815
14/07/2016 126.50p 129.00p 126.50p 126.50p 1793
13/07/2016 125.50p 129.00p 125.50p 126.50p 4216
12/07/2016 122.50p 128.00p 122.50p 126.50p 120669
11/07/2016 119.50p 125.00p 119.50p 122.50p 21083
08/07/2016 119.50p 122.00p 118.50p 119.50p 10723
07/07/2016 119.50p 122.00p 118.25p 119.50p 8802
06/07/2016 119.50p 122.00p 118.00p 119.50p 27849
05/07/2016 120.50p 122.00p 118.00p 119.50p 287100
04/07/2016 120.50p 123.00p 119.00p 120.50p 208285
01/07/2016 117.50p 122.50p 117.50p 120.50p 722602
30/06/2016 111.50p 120.38p 111.50p 117.50p 268472
29/06/2016 107.50p 113.00p 105.68p 111.50p 426481
28/06/2016 107.50p 110.00p 105.00p 107.50p 43924
27/06/2016 107.50p 107.50p 105.00p 107.50p 6394
24/06/2016 108.00p 111.00p 105.00p 107.50p 46045
23/06/2016 110.50p 112.00p 108.00p 110.50p 50923
22/06/2016 110.50p 113.00p 108.25p 110.50p 42734
21/06/2016 110.50p 113.00p 110.50p 110.50p 5505
20/06/2016 110.50p 112.75p 110.50p 110.50p 2636
17/06/2016 110.50p 112.00p 110.50p 110.50p 3558
16/06/2016 110.50p 112.75p 108.00p 110.50p 12288
15/06/2016 112.50p 114.95p 108.00p 110.50p 31446
14/06/2016 115.50p 115.50p 106.00p 112.50p 38312
13/06/2016 116.50p 116.62p 115.15p 115.50p 24633
10/06/2016 116.50p 117.40p 116.50p 116.50p 13404
09/06/2016 116.50p 116.62p 115.53p 116.50p 35001
08/06/2016 116.50p 116.62p 115.53p 116.50p 43936
07/06/2016 116.50p 117.40p 115.53p 116.50p 38708
06/06/2016 114.50p 118.00p 114.50p 116.50p 238414
03/06/2016 114.50p 114.50p 114.50p 114.50p 4366
02/06/2016 114.50p 114.50p 114.50p 114.50p 2172
01/06/2016 114.50p 114.69p 112.35p 114.50p 32858
31/05/2016 114.00p 115.13p 114.00p 115.00p 47231
27/05/2016 115.50p 115.81p 113.00p 113.50p 37481
26/05/2016 115.50p 115.81p 113.00p 115.50p 40449
25/05/2016 115.50p 115.81p 115.50p 115.50p 1001
24/05/2016 115.00p 116.75p 115.00p 115.50p 43928
23/05/2016 115.00p 115.25p 113.10p 115.00p 4831
20/05/2016 115.00p 115.25p 115.00p 115.00p 2592
19/05/2016 115.00p 115.25p 113.55p 115.00p 10518
18/05/2016 115.00p 115.25p 113.55p 115.00p 2427
17/05/2016 115.00p 115.25p 113.55p 115.00p 35908
16/05/2016 115.00p 115.25p 113.35p 115.00p 9584
13/05/2016 115.50p 115.50p 113.60p 115.00p 500
12/05/2016 115.00p 115.67p 113.20p 115.00p 29727
11/05/2016 114.50p 116.95p 112.25p 115.00p 78090
10/05/2016 122.00p 122.00p 111.00p 114.50p 54739
09/05/2016 123.50p 123.50p 121.05p 123.50p 16838
06/05/2016 124.50p 124.50p 121.62p 123.50p 61258
05/05/2016 124.50p 126.00p 122.63p 124.50p 73870
04/05/2016 122.50p 126.60p 121.00p 126.00p 180862
03/05/2016 121.50p 125.00p 119.65p 122.50p 75505
29/04/2016 121.50p 123.00p 121.50p 121.50p 67952
28/04/2016 121.50p 129.00p 119.62p 121.50p 23149
27/04/2016 120.50p 123.00p 120.50p 121.50p 118609
26/04/2016 120.50p 122.00p 118.62p 120.50p 72770
25/04/2016 118.00p 122.00p 118.00p 120.50p 11859
22/04/2016 115.50p 119.95p 114.00p 118.00p 1220866
21/04/2016 114.00p 118.00p 114.00p 115.50p 377031
20/04/2016 113.00p 114.95p 112.00p 114.00p 121999
19/04/2016 113.00p 114.20p 111.00p 113.00p 44921
18/04/2016 113.00p 115.00p 112.00p 114.00p 102016
15/04/2016 112.50p 114.00p 110.50p 113.00p 100560
14/04/2016 107.50p 113.00p 107.00p 112.50p 179736
13/04/2016 107.00p 107.50p 105.00p 107.50p 97227
12/04/2016 108.50p 110.00p 105.00p 107.00p 29436
11/04/2016 112.50p 113.40p 108.00p 110.50p 388146
08/04/2016 113.50p 114.90p 111.00p 113.00p 38591
07/04/2016 113.50p 115.00p 111.18p 113.50p 23037
06/04/2016 109.50p 115.00p 109.50p 113.50p 57561
05/04/2016 117.50p 117.50p 107.00p 109.50p 25706
04/04/2016 118.50p 120.65p 116.00p 117.50p 19286
01/04/2016 118.50p 119.00p 116.00p 118.00p 74664
31/03/2016 118.50p 119.33p 116.00p 118.50p 27960
30/03/2016 118.50p 120.00p 116.55p 119.50p 34026
29/03/2016 120.00p 120.00p 118.00p 118.50p 32242
24/03/2016 122.00p 122.50p 117.65p 120.00p 306589
23/03/2016 121.00p 122.50p 120.38p 122.00p 38210
22/03/2016 119.50p 122.00p 118.52p 121.00p 77649
21/03/2016 110.50p 121.50p 110.00p 121.50p 691369
18/03/2016 102.50p 115.00p 100.00p 110.50p 1122050

*Close Price adjusted for both dividends and splits