Primorus Investments (PRIM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Primorus Investments

Date Open High Low Close* Volume
14/09/2015 6.50p 7.00p 6.27p 6.50p 20978
11/09/2015 8.00p 8.00p 6.22p 6.50p 104223
10/09/2015 7.50p 7.50p 6.53p 7.50p 18520
09/09/2015 6.50p 7.50p 6.36p 7.50p 19060
08/09/2015 6.50p 7.00p 6.22p 6.50p 137115
07/09/2015 7.00p 7.00p 6.00p 6.50p 60357
04/09/2015 7.00p 7.09p 6.00p 7.00p 140169
03/09/2015 7.00p 7.40p 6.71p 7.00p 3683
02/09/2015 7.00p 7.40p 6.70p 7.00p 24527
01/09/2015 7.00p 7.06p 6.45p 7.00p 130273
28/08/2015 7.50p 7.50p 6.10p 7.00p 140225
27/08/2015 7.50p 7.50p 6.25p 7.50p 74568
26/08/2015 9.50p 9.50p 6.71p 7.50p 40400
25/08/2015 6.00p 7.95p 5.82p 7.50p 158229
24/08/2015 7.00p 7.00p 5.30p 6.00p 154670
21/08/2015 7.50p 7.50p 7.40p 7.50p 13345
20/08/2015 7.50p 7.50p 6.25p 7.50p 15826
19/08/2015 7.50p 8.33p 7.00p 7.50p 19949
18/08/2015 7.00p 10.00p 7.00p 7.50p 149231
17/08/2015 8.00p 8.50p 6.33p 7.00p 185048
14/08/2015 6.50p 7.00p 6.26p 7.00p 14541
13/08/2015 6.50p 6.93p 6.50p 6.50p 4500
12/08/2015 7.00p 7.00p 6.00p 6.50p 57989
11/08/2015 7.00p 7.00p 7.00p 7.00p 0
10/08/2015 7.00p 7.50p 6.31p 7.00p 149536
07/08/2015 7.50p 7.50p 6.71p 7.00p 32584
06/08/2015 7.50p 8.46p 6.50p 7.50p 50222
05/08/2015 6.00p 8.30p 5.91p 7.50p 143551
04/08/2015 7.00p 7.00p 5.00p 6.00p 68312
03/08/2015 7.00p 7.04p 6.02p 7.00p 147114
31/07/2015 7.00p 7.00p 7.00p 7.00p 0
30/07/2015 7.00p 7.38p 6.35p 7.00p 80913
29/07/2015 7.00p 7.40p 6.30p 7.00p 120062
28/07/2015 7.30p 7.42p 6.35p 7.00p 195353
27/07/2015 7.30p 7.60p 7.04p 7.30p 21879
24/07/2015 7.50p 7.50p 7.04p 7.30p 131500
23/07/2015 7.30p 8.00p 7.25p 7.50p 111852
22/07/2015 7.00p 7.60p 6.66p 7.30p 316020
21/07/2015 8.00p 8.00p 6.60p 7.00p 43236
20/07/2015 8.00p 8.00p 7.64p 8.00p 4729
17/07/2015 8.00p 8.00p 7.00p 7.50p 137205
16/07/2015 8.00p 8.32p 8.00p 8.00p 20515
15/07/2015 8.00p 8.02p 7.30p 8.00p 368106
14/07/2015 8.00p 8.50p 7.58p 8.50p 62848
13/07/2015 8.50p 8.78p 8.00p 8.00p 22458
10/07/2015 8.00p 8.50p 8.00p 8.50p 71080
09/07/2015 8.00p 8.50p 7.44p 8.00p 20750
08/07/2015 9.00p 9.00p 7.30p 8.00p 27919
07/07/2015 8.00p 9.00p 8.00p 9.00p 36828
06/07/2015 8.00p 9.00p 8.00p 8.00p 41297
03/07/2015 8.50p 9.30p 8.00p 8.00p 213102
02/07/2015 9.00p 9.64p 8.20p 8.50p 9371
01/07/2015 9.00p 9.00p 8.70p 9.00p 41651
30/06/2015 8.00p 9.00p 7.30p 9.00p 78541
29/06/2015 8.50p 10.00p 7.30p 8.00p 45135
26/06/2015 10.00p 10.00p 9.00p 9.00p 85260
25/06/2015 9.50p 10.35p 9.30p 10.00p 40973
24/06/2015 11.00p 11.22p 9.24p 9.50p 73064
23/06/2015 11.00p 11.29p 11.00p 11.00p 40000
22/06/2015 11.50p 11.50p 10.30p 11.00p 43034
19/06/2015 11.50p 12.49p 10.14p 11.50p 164406
18/06/2015 13.00p 13.80p 9.82p 11.50p 246500
17/06/2015 11.00p 11.00p 10.10p 10.50p 35000
16/06/2015 11.00p 11.30p 10.10p 11.00p 55093
15/06/2015 10.00p 11.60p 9.64p 11.00p 120342
12/06/2015 10.50p 10.66p 9.25p 10.00p 120282
11/06/2015 10.00p 10.93p 9.70p 10.50p 122146
10/06/2015 11.00p 11.00p 9.44p 10.00p 154915
09/06/2015 11.30p 11.30p 10.22p 11.00p 203467
08/06/2015 12.00p 12.16p 10.30p 11.30p 204722
05/06/2015 18.00p 18.92p 11.50p 12.00p 688670
04/06/2015 10.50p 13.00p 12.50p 12.50p 0
03/06/2015 10.50p 13.00p 9.54p 12.50p 220495
02/06/2015 11.00p 11.00p 9.27p 10.50p 333296
01/06/2015 11.00p 11.00p 10.01p 11.00p 148175
29/05/2015 11.00p 11.38p 10.02p 11.00p 81752
28/05/2015 10.50p 11.24p 10.35p 11.00p 95638
27/05/2015 11.00p 11.55p 10.50p 10.50p 272950
26/05/2015 12.00p 12.00p 10.52p 11.00p 129000
22/05/2015 12.60p 13.38p 11.30p 12.00p 82006
21/05/2015 12.50p 13.35p 11.50p 12.60p 180446
20/05/2015 13.50p 13.95p 12.18p 13.00p 115150
19/05/2015 14.00p 14.84p 13.00p 13.50p 391952
18/05/2015 12.00p 15.56p 12.00p 14.00p 679278
15/05/2015 12.00p 13.48p 12.00p 12.00p 586972
14/05/2015 11.00p 12.88p 10.52p 12.00p 909647
13/05/2015 9.70p 12.60p 8.80p 11.00p 456991
12/05/2015 8.50p 9.70p 8.27p 9.70p 78685
11/05/2015 9.00p 9.00p 8.32p 8.50p 116767
08/05/2015 9.00p 9.00p 7.82p 9.00p 263610
07/05/2015 9.00p 9.50p 8.26p 9.00p 37557
06/05/2015 10.00p 10.00p 8.00p 9.00p 401600
05/05/2015 10.00p 10.42p 8.82p 9.50p 46914
01/05/2015 9.00p 11.05p 9.00p 10.00p 162792
30/04/2015 9.00p 10.34p 8.00p 9.00p 49156
29/04/2015 8.50p 11.03p 8.50p 9.00p 107583
28/04/2015 13.00p 13.00p 10.05p 11.00p 353310
27/04/2015 10.00p 11.90p 9.44p 11.00p 759723
24/04/2015 10.50p 11.44p 9.52p 10.00p 303128
23/04/2015 9.00p 11.45p 8.34p 10.50p 218894
22/04/2015 10.00p 10.50p 8.10p 9.00p 110614
21/04/2015 8.50p 10.00p 7.14p 10.00p 275123
20/04/2015 8.50p 8.94p 7.14p 8.50p 143035
17/04/2015 9.00p 9.20p 7.40p 8.50p 359891
16/04/2015 8.50p 9.00p 7.64p 9.00p 107245
15/04/2015 8.00p 10.37p 7.54p 8.50p 402152
14/04/2015 9.00p 12.00p 8.01p 9.00p 684229
13/04/2015 10.00p 11.85p 8.34p 9.00p 164112
10/04/2015 14.00p 15.75p 8.50p 10.00p 2067319
09/04/2015 9.50p 19.00p 9.50p 12.50p 5009238
08/04/2015 8.50p 9.00p 7.00p 8.50p 330261
07/04/2015 7.50p 8.93p 6.42p 8.50p 297185
02/04/2015 6.00p 8.00p 5.60p 7.50p 351231
01/04/2015 6.00p 6.69p 5.51p 6.00p 122149
31/03/2015 6.00p 6.60p 5.30p 6.00p 70552
30/03/2015 6.00p 6.60p 5.76p 6.00p 47753
27/03/2015 6.00p 6.80p 5.84p 6.00p 45522
26/03/2015 6.00p 6.80p 5.70p 6.00p 103199
25/03/2015 6.00p 6.30p 5.70p 6.00p 63051
24/03/2015 6.00p 6.00p 5.52p 6.00p 44338
23/03/2015 6.00p 6.49p 5.72p 6.00p 189363
20/03/2015 6.00p 6.66p 5.60p 6.00p 83308
19/03/2015 7.00p 7.00p 5.59p 5.70p 292180
18/03/2015 7.50p 8.00p 6.02p 7.00p 331508
17/03/2015 6.00p 6.40p 5.60p 6.00p 31242
16/03/2015 6.50p 6.80p 5.71p 6.00p 198001
13/03/2015 7.20p 7.20p 6.02p 6.50p 186164
12/03/2015 7.50p 8.20p 6.80p 7.20p 39659
11/03/2015 7.00p 8.44p 7.00p 7.50p 104587
10/03/2015 7.00p 7.42p 6.20p 7.00p 46178
09/03/2015 6.20p 7.48p 6.20p 7.00p 279789
06/03/2015 6.00p 7.33p 5.62p 6.20p 152507
05/03/2015 6.00p 6.49p 5.60p 6.00p 10050
04/03/2015 6.00p 6.00p 5.53p 6.00p 1000
03/03/2015 6.00p 6.26p 5.54p 6.00p 13214
02/03/2015 6.00p 6.29p 5.50p 6.00p 34365
27/02/2015 6.00p 6.16p 5.25p 6.00p 30000
26/02/2015 6.00p 6.27p 5.42p 6.00p 153812
25/02/2015 6.50p 6.50p 5.51p 6.00p 124598
24/02/2015 6.70p 6.70p 6.00p 6.50p 29572
23/02/2015 6.70p 7.30p 6.10p 6.70p 67162
20/02/2015 6.30p 6.70p 6.08p 6.70p 64876
19/02/2015 7.00p 7.00p 6.00p 6.30p 157666
18/02/2015 7.50p 7.77p 6.40p 7.00p 59322
17/02/2015 6.50p 7.50p 6.36p 7.50p 25006
16/02/2015 7.00p 7.00p 6.20p 6.50p 150386
13/02/2015 7.50p 7.50p 6.65p 7.00p 107062
12/02/2015 7.80p 8.28p 7.05p 7.50p 46728
11/02/2015 8.00p 8.70p 7.00p 7.80p 197957
10/02/2015 7.50p 8.90p 7.40p 8.50p 497626
09/02/2015 7.00p 7.80p 6.25p 7.50p 548802
06/02/2015 7.00p 7.14p 6.31p 7.00p 262031
05/02/2015 7.00p 7.20p 6.50p 7.00p 25757
04/02/2015 6.00p 7.83p 5.70p 7.00p 123250
03/02/2015 6.50p 6.50p 6.00p 6.00p 262929
02/02/2015 6.80p 7.00p 6.00p 6.50p 264972
30/01/2015 6.80p 7.18p 6.30p 6.80p 112282
29/01/2015 6.80p 7.60p 6.40p 6.80p 110547
28/01/2015 7.00p 7.60p 6.51p 6.80p 84002
27/01/2015 7.00p 7.29p 7.00p 7.00p 17500
26/01/2015 7.00p 7.00p 6.20p 7.00p 63103
23/01/2015 7.50p 7.96p 6.02p 7.00p 159099
22/01/2015 7.50p 8.19p 6.82p 7.50p 88231
21/01/2015 8.00p 8.50p 7.26p 7.50p 270389
20/01/2015 7.00p 8.59p 7.00p 8.00p 55978
19/01/2015 7.50p 7.50p 7.00p 7.00p 26408
16/01/2015 8.00p 8.64p 7.35p 7.50p 73148
15/01/2015 8.00p 9.00p 7.70p 8.00p 223308
14/01/2015 8.00p 8.40p 7.70p 8.00p 215773
13/01/2015 8.50p 8.50p 7.54p 8.00p 180060
12/01/2015 8.50p 8.70p 7.45p 8.50p 187585
09/01/2015 8.30p 8.60p 7.65p 8.50p 146986
08/01/2015 8.00p 8.95p 7.52p 8.30p 141451
07/01/2015 7.00p 8.75p 7.00p 8.00p 109320
06/01/2015 8.00p 8.00p 6.70p 7.00p 89728
05/01/2015 8.00p 8.75p 7.05p 8.00p 86395
02/01/2015 8.30p 8.60p 7.17p 8.00p 56714
31/12/2014 8.30p 8.40p 7.67p 8.30p 46274
30/12/2014 7.50p 8.30p 7.18p 8.30p 278714
29/12/2014 8.00p 8.22p 7.31p 7.50p 49431
24/12/2014 8.00p 8.00p 7.50p 8.00p 17559
23/12/2014 8.50p 8.50p 7.00p 8.00p 149437
22/12/2014 8.00p 8.98p 7.76p 8.50p 188252
19/12/2014 8.00p 8.90p 7.46p 8.00p 84362
18/12/2014 8.00p 9.40p 7.00p 8.50p 601580
17/12/2014 8.00p 11.78p 7.50p 8.00p 705566
16/12/2014 7.00p 9.90p 7.00p 8.00p 658063
15/12/2014 7.00p 8.00p 6.84p 7.00p 169171
12/12/2014 6.80p 7.75p 6.55p 7.00p 226138
11/12/2014 6.00p 7.40p 5.72p 6.80p 185782
10/12/2014 6.50p 6.50p 5.60p 6.00p 769391
09/12/2014 7.00p 7.00p 6.22p 6.50p 404460
08/12/2014 7.00p 7.80p 6.63p 7.00p 419595
05/12/2014 11.00p 12.00p 6.62p 7.00p 2060755
04/12/2014 12.50p 13.00p 10.00p 11.00p 603766
03/12/2014 13.10p 13.49p 11.32p 12.50p 524669
02/12/2014 14.50p 14.50p 12.50p 13.10p 557401
01/12/2014 13.50p 14.60p 13.50p 14.50p 684935
28/11/2014 14.50p 14.50p 13.10p 13.50p 463608
27/11/2014 14.00p 14.80p 12.73p 14.10p 670403

*Close Price adjusted for both dividends and splits