Prime People (PRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2014 98.00p 98.00p 98.00p 98.00p 0
04/12/2014 98.00p 98.00p 98.00p 98.00p 0
03/12/2014 98.00p 101.00p 96.00p 98.00p 3782
02/12/2014 98.50p 100.00p 96.00p 98.00p 6000
01/12/2014 105.00p 109.00p 98.00p 98.50p 7204
28/11/2014 106.00p 109.00p 102.50p 105.00p 1502
27/11/2014 101.00p 110.55p 101.00p 106.00p 13480
26/11/2014 98.50p 103.00p 98.50p 101.00p 10683
25/11/2014 98.50p 98.50p 97.00p 98.50p 0
24/11/2014 98.50p 101.71p 98.50p 98.50p 37
21/11/2014 97.00p 102.00p 97.00p 98.50p 3000
20/11/2014 96.00p 97.00p 96.00p 97.00p 0
19/11/2014 97.00p 97.00p 97.00p 97.00p 0
18/11/2014 97.00p 97.00p 97.00p 97.00p 0
17/11/2014 97.00p 97.00p 96.00p 97.00p 1500
14/11/2014 97.00p 102.00p 97.00p 97.00p 1960
13/11/2014 97.00p 97.00p 97.00p 97.00p 0
12/11/2014 95.00p 100.00p 95.00p 97.00p 2000
11/11/2014 94.00p 98.00p 92.00p 95.00p 7457
10/11/2014 94.00p 94.00p 94.00p 94.00p 0
07/11/2014 87.50p 98.00p 87.50p 94.00p 7450
06/11/2014 87.50p 87.50p 87.50p 87.50p 0
05/11/2014 87.50p 87.50p 87.50p 87.50p 0
04/11/2014 86.00p 90.00p 85.00p 87.50p 5697
03/11/2014 86.00p 86.00p 86.00p 86.00p 0
31/10/2014 86.00p 90.00p 86.00p 86.00p 2000
30/10/2014 86.00p 86.00p 86.00p 86.00p 0
29/10/2014 87.50p 90.00p 83.00p 86.00p 20594
28/10/2014 87.50p 87.50p 87.50p 87.50p 0
27/10/2014 87.50p 87.50p 87.50p 87.50p 0
24/10/2014 87.50p 87.50p 87.50p 87.50p 0
23/10/2014 88.00p 90.31p 84.00p 87.50p 1568
22/10/2014 89.00p 89.00p 88.00p 88.00p 0
21/10/2014 89.00p 89.00p 89.00p 89.00p 2000
20/10/2014 89.00p 89.00p 89.00p 89.00p 0
17/10/2014 89.50p 89.50p 87.00p 89.00p 1639
16/10/2014 88.50p 90.60p 88.50p 89.50p 5518
15/10/2014 88.50p 88.50p 88.50p 88.50p 0
14/10/2014 88.50p 88.50p 87.00p 88.50p 1526
13/10/2014 90.50p 92.00p 85.00p 88.50p 15312
10/10/2014 92.00p 92.00p 87.00p 90.50p 9249
09/10/2014 92.00p 92.00p 92.00p 92.00p 0
08/10/2014 92.00p 92.00p 92.00p 92.00p 0
07/10/2014 92.00p 92.00p 92.00p 92.00p 0
06/10/2014 92.00p 92.00p 92.00p 92.00p 0
03/10/2014 92.00p 92.00p 92.00p 92.00p 0
02/10/2014 92.00p 92.00p 92.00p 92.00p 0
01/10/2014 92.00p 96.50p 88.10p 92.00p 1512
30/09/2014 92.00p 92.00p 92.00p 92.00p 0
29/09/2014 92.00p 92.00p 92.00p 92.00p 0
26/09/2014 92.00p 92.00p 88.10p 92.00p 356
25/09/2014 92.50p 92.50p 88.99p 92.00p 1500
24/09/2014 92.50p 96.50p 92.50p 92.50p 259
23/09/2014 92.50p 96.50p 92.50p 92.50p 39
22/09/2014 92.50p 96.82p 88.09p 92.50p 3060
19/09/2014 92.50p 92.50p 92.50p 92.50p 0
18/09/2014 92.50p 95.00p 92.50p 92.50p 4197
17/09/2014 92.50p 92.50p 92.50p 92.50p 0
16/09/2014 93.00p 94.66p 92.50p 92.50p 522
15/09/2014 92.50p 92.50p 92.50p 92.50p 0
12/09/2014 92.50p 92.50p 88.07p 92.50p 2000
11/09/2014 93.00p 93.00p 88.00p 92.50p 8838
10/09/2014 93.00p 93.00p 93.00p 93.00p 0
09/09/2014 93.00p 93.00p 93.00p 93.00p 0
08/09/2014 93.00p 93.00p 93.00p 93.00p 0
05/09/2014 93.00p 97.00p 93.00p 93.00p 5540
04/09/2014 93.00p 93.00p 93.00p 93.00p 0
03/09/2014 93.00p 93.00p 93.00p 93.00p 0
02/09/2014 93.00p 97.00p 93.00p 93.00p 1023
01/09/2014 92.00p 95.20p 92.00p 93.00p 3466
29/08/2014 92.00p 92.00p 92.00p 92.00p 0
28/08/2014 92.00p 92.00p 92.00p 92.00p 0
27/08/2014 93.00p 95.20p 88.00p 92.00p 9938
26/08/2014 93.00p 93.00p 93.00p 93.00p 0
22/08/2014 93.00p 93.00p 93.00p 93.00p 0
21/08/2014 93.00p 93.00p 88.20p 93.00p 1900
20/08/2014 91.50p 94.86p 88.20p 93.00p 1556
19/08/2014 91.50p 94.30p 91.50p 91.50p 1500
18/08/2014 91.50p 91.50p 91.50p 91.50p 0
15/08/2014 91.50p 93.00p 91.50p 91.50p 10739
14/08/2014 91.50p 91.50p 91.50p 91.50p 442
13/08/2014 91.50p 91.50p 91.50p 91.50p 0
12/08/2014 91.50p 91.50p 91.50p 91.50p 0
11/08/2014 91.50p 91.50p 91.50p 91.50p 5448
08/08/2014 91.50p 91.50p 88.00p 91.00p 1616
07/08/2014 92.50p 92.50p 90.00p 91.50p 250
06/08/2014 92.50p 94.50p 92.50p 92.50p 0
05/08/2014 92.50p 94.50p 92.50p 92.50p 5250
04/08/2014 94.00p 94.00p 90.00p 92.50p 20000
01/08/2014 94.00p 94.00p 92.00p 94.00p 9360
31/07/2014 91.50p 95.00p 90.00p 94.00p 13061
30/07/2014 92.50p 92.50p 90.00p 91.50p 1515
29/07/2014 92.50p 92.50p 90.30p 92.50p 1000
28/07/2014 86.50p 95.00p 83.00p 92.50p 45052
25/07/2014 85.00p 90.00p 83.00p 86.50p 32445
24/07/2014 85.00p 86.50p 85.00p 85.00p 10000
23/07/2014 85.00p 86.50p 83.00p 85.00p 965
22/07/2014 85.00p 85.00p 83.00p 85.00p 3000
21/07/2014 85.00p 88.00p 80.60p 85.00p 0
18/07/2014 84.00p 88.00p 80.60p 85.00p 17424
17/07/2014 85.00p 100.00p 81.00p 84.00p 7341
16/07/2014 100.00p 102.00p 99.00p 100.00p 0
15/07/2014 100.00p 102.00p 99.00p 100.00p 12000
14/07/2014 97.50p 102.00p 97.50p 100.00p 3494
11/07/2014 96.00p 103.00p 96.00p 97.50p 5931
10/07/2014 96.00p 96.00p 94.40p 96.00p 2000
09/07/2014 96.00p 100.00p 96.00p 96.00p 2000
08/07/2014 96.00p 99.00p 95.50p 96.00p 0
07/07/2014 95.50p 99.00p 95.50p 96.00p 9412
04/07/2014 95.50p 99.00p 95.50p 95.50p 11001
03/07/2014 95.50p 98.00p 94.00p 95.50p 0
02/07/2014 95.50p 98.00p 94.00p 95.50p 1612
01/07/2014 95.50p 98.00p 95.50p 95.50p 1969
30/06/2014 95.50p 98.00p 92.50p 95.50p 564
27/06/2014 95.50p 98.00p 92.11p 95.50p 2015
26/06/2014 95.50p 98.00p 95.00p 95.50p 0
25/06/2014 95.50p 98.00p 95.00p 95.50p 64
24/06/2014 95.50p 99.00p 95.50p 95.50p 0
23/06/2014 95.50p 99.00p 95.50p 95.50p 2617
20/06/2014 95.50p 98.00p 95.50p 95.50p 203
19/06/2014 95.50p 98.00p 91.00p 95.50p 0
18/06/2014 94.50p 98.00p 91.00p 95.50p 13891
17/06/2014 97.50p 99.00p 94.50p 94.50p 9387
16/06/2014 98.50p 101.00p 97.50p 97.50p 5981
13/06/2014 98.50p 101.93p 98.50p 98.50p 3589
12/06/2014 97.50p 100.00p 97.50p 98.50p 2058
11/06/2014 97.50p 99.50p 97.00p 97.50p 15024
10/06/2014 98.50p 102.00p 98.50p 99.50p 4650
09/06/2014 98.50p 101.44p 98.50p 98.50p 1820
06/06/2014 98.50p 101.58p 98.50p 98.50p 0
05/06/2014 98.50p 101.58p 98.50p 98.50p 5195
04/06/2014 98.50p 101.30p 98.50p 98.50p 0
03/06/2014 98.50p 101.30p 98.50p 98.50p 0
02/06/2014 98.50p 101.30p 98.50p 98.50p 2600
30/05/2014 96.00p 101.40p 95.00p 98.50p 25824
29/05/2014 91.00p 100.00p 91.00p 96.00p 20412
28/05/2014 89.00p 90.00p 85.50p 89.00p 0
27/05/2014 89.00p 89.00p 85.50p 89.00p 0
23/05/2014 89.00p 89.00p 85.50p 89.00p 0
22/05/2014 89.00p 89.00p 85.50p 89.00p 0
21/05/2014 89.00p 89.00p 85.50p 89.00p 45000
20/05/2014 89.00p 92.20p 89.00p 89.00p 1616
19/05/2014 89.00p 91.00p 89.00p 89.00p 11000
16/05/2014 89.00p 92.92p 89.00p 89.00p 0
15/05/2014 89.00p 92.92p 89.00p 89.00p 0
14/05/2014 89.00p 92.92p 89.00p 89.00p 0
13/05/2014 89.00p 92.92p 89.00p 89.00p 0
12/05/2014 89.00p 92.92p 89.00p 90.00p 0
09/05/2014 89.00p 92.92p 89.00p 90.00p 0
08/05/2014 89.00p 92.92p 89.00p 89.00p 0
07/05/2014 89.00p 92.92p 89.00p 89.00p 1051
06/05/2014 91.00p 94.92p 90.00p 90.00p 0
02/05/2014 91.00p 94.92p 91.00p 91.00p 1000
01/05/2014 91.00p 91.00p 87.00p 91.00p 0
30/04/2014 91.00p 91.00p 87.00p 91.00p 38
29/04/2014 89.00p 95.00p 89.00p 91.00p 15334
28/04/2014 89.00p 89.00p 85.00p 89.00p 650
25/04/2014 89.00p 93.00p 89.00p 89.00p 2150
24/04/2014 89.00p 89.00p 85.00p 89.00p 0
23/04/2014 89.00p 89.00p 85.00p 89.00p 0
22/04/2014 89.00p 89.00p 85.00p 89.00p 7000
17/04/2014 88.50p 92.00p 88.50p 89.00p 2153
16/04/2014 88.50p 92.00p 85.07p 88.50p 2094
15/04/2014 93.50p 93.50p 87.00p 88.50p 11363
14/04/2014 93.50p 93.50p 90.07p 93.50p 600
11/04/2014 93.50p 97.00p 90.00p 93.50p 0
10/04/2014 93.50p 97.00p 90.00p 93.50p 13707
09/04/2014 93.50p 95.00p 90.00p 93.50p 0
08/04/2014 93.50p 95.00p 90.00p 93.50p 0
07/04/2014 93.50p 95.00p 90.00p 93.50p 0
04/04/2014 93.50p 95.00p 90.00p 93.50p 0
03/04/2014 93.50p 95.00p 90.00p 93.50p 400
02/04/2014 93.50p 98.00p 88.00p 93.50p 0
01/04/2014 88.00p 98.00p 88.00p 93.50p 44306
31/03/2014 84.00p 95.00p 84.00p 88.00p 52803
28/03/2014 84.00p 84.00p 83.00p 83.00p 3000
27/03/2014 84.00p 84.25p 80.00p 84.00p 28000
26/03/2014 84.00p 84.00p 81.00p 84.00p 500
25/03/2014 84.00p 84.00p 80.00p 84.00p 0
24/03/2014 84.00p 84.00p 80.00p 84.00p 0
21/03/2014 84.00p 84.00p 80.00p 84.00p 0
20/03/2014 84.00p 84.00p 80.00p 84.00p 10889
19/03/2014 84.00p 85.00p 81.00p 84.00p 0
18/03/2014 84.00p 85.00p 81.00p 84.00p 0
17/03/2014 81.50p 85.00p 81.00p 83.00p 1183
14/03/2014 81.50p 85.00p 79.50p 81.50p 0
13/03/2014 81.50p 85.00p 79.50p 81.50p 0
12/03/2014 79.50p 85.00p 79.50p 81.50p 6106
11/03/2014 79.50p 82.00p 78.50p 79.50p 0
10/03/2014 79.50p 82.00p 78.50p 79.50p 0
07/03/2014 78.50p 82.00p 78.50p 79.50p 5000
06/03/2014 78.50p 82.00p 78.50p 78.50p 2375
05/03/2014 78.50p 78.50p 75.00p 78.50p 800
04/03/2014 78.50p 81.90p 77.00p 78.50p 0
03/03/2014 77.00p 81.90p 77.00p 78.50p 7300
28/02/2014 77.00p 81.00p 77.00p 77.00p 2962
27/02/2014 77.00p 77.00p 73.50p 77.00p 0
26/02/2014 73.50p 77.00p 73.50p 77.00p 5600
25/02/2014 73.50p 75.00p 73.50p 73.50p 0
24/02/2014 73.50p 75.00p 73.50p 73.50p 0

*Close Price adjusted for both dividends and splits