Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/10/2013 11.50p 11.50p 10.50p 11.50p 3995
25/10/2013 12.00p 12.90p 10.50p 11.50p 40919
24/10/2013 11.00p 12.90p 11.00p 12.00p 69700
23/10/2013 12.00p 12.00p 10.40p 11.00p 13747
22/10/2013 12.00p 12.00p 10.40p 12.00p 17600
21/10/2013 12.00p 12.00p 10.16p 12.00p 25000
18/10/2013 13.00p 13.00p 11.20p 12.00p 30422
17/10/2013 13.00p 13.00p 12.88p 13.00p 6969
16/10/2013 13.00p 14.00p 11.60p 13.00p 39000
15/10/2013 13.00p 13.40p 12.00p 13.00p 144258
14/10/2013 13.00p 13.80p 11.40p 13.00p 102596
11/10/2013 11.00p 14.20p 11.00p 13.00p 121000
10/10/2013 11.50p 11.50p 10.24p 11.00p 47628
09/10/2013 11.50p 11.50p 11.00p 11.50p 3440
08/10/2013 12.00p 12.00p 11.26p 11.50p 76039
07/10/2013 12.00p 12.00p 11.80p 12.00p 25000
04/10/2013 12.50p 12.50p 10.40p 12.00p 106843
03/10/2013 12.50p 12.59p 11.60p 12.50p 38051
02/10/2013 13.00p 13.00p 12.00p 12.50p 19757
01/10/2013 13.00p 13.00p 12.32p 13.00p 17852
30/09/2013 13.00p 13.00p 12.40p 13.00p 25200
27/09/2013 13.50p 14.29p 12.00p 13.00p 62582
26/09/2013 12.50p 13.58p 12.00p 13.50p 90326
25/09/2013 14.50p 14.50p 12.50p 12.50p 34912
24/09/2013 15.50p 15.50p 13.00p 14.50p 37518
23/09/2013 14.50p 16.00p 14.18p 15.50p 107074
20/09/2013 18.00p 20.97p 14.30p 15.00p 581617
19/09/2013 12.00p 19.65p 12.00p 15.50p 1434760
18/09/2013 11.50p 12.84p 11.10p 12.00p 153880
17/09/2013 12.50p 12.50p 11.02p 11.50p 66223
16/09/2013 12.50p 12.50p 12.00p 12.50p 43074
13/09/2013 13.50p 13.50p 12.02p 12.50p 20981
12/09/2013 13.50p 13.60p 13.10p 13.50p 111788
11/09/2013 14.50p 14.50p 13.00p 13.50p 136069
10/09/2013 14.50p 14.50p 14.00p 14.50p 15752
09/09/2013 16.50p 17.40p 13.30p 14.50p 157528
06/09/2013 10.00p 18.90p 9.50p 16.50p 768041
05/09/2013 11.00p 11.00p 8.00p 10.00p 154723
04/09/2013 11.00p 11.00p 10.93p 11.00p 17500
03/09/2013 11.00p 11.00p 10.00p 11.00p 5000
02/09/2013 11.00p 11.00p 9.00p 11.00p 34999
30/08/2013 12.00p 12.00p 9.40p 11.00p 62913
29/08/2013 15.00p 15.00p 11.10p 12.00p 37156
28/08/2013 15.00p 16.82p 14.00p 15.00p 95618
27/08/2013 11.50p 16.82p 11.50p 15.00p 487099
23/08/2013 9.00p 13.00p 8.02p 11.50p 802606
22/08/2013 9.00p 9.00p 8.00p 9.00p 5179
21/08/2013 9.00p 9.00p 8.40p 9.00p 12500
20/08/2013 10.50p 10.50p 8.00p 9.00p 92864
19/08/2013 11.00p 11.00p 9.20p 10.50p 33824
16/08/2013 11.00p 11.00p 10.00p 11.00p 5872
15/08/2013 9.50p 11.00p 9.50p 11.00p 97382
14/08/2013 10.50p 10.50p 8.50p 9.50p 25930
13/08/2013 10.50p 10.50p 10.00p 10.50p 27500
12/08/2013 10.50p 12.90p 10.00p 10.50p 0
09/08/2013 11.50p 12.90p 10.00p 10.50p 177071
08/08/2013 9.00p 11.50p 9.00p 11.50p 189052
07/08/2013 9.00p 9.00p 8.00p 9.00p 0
06/08/2013 9.00p 9.00p 8.00p 9.00p 4250
05/08/2013 9.00p 9.00p 8.00p 9.00p 14000
02/08/2013 9.00p 9.00p 8.00p 9.00p 2250
01/08/2013 9.50p 9.50p 8.00p 9.00p 4800
31/07/2013 9.50p 9.50p 8.40p 9.50p 16910
30/07/2013 9.50p 10.00p 8.00p 9.50p 0
29/07/2013 10.00p 10.00p 8.00p 9.50p 23926
26/07/2013 10.00p 10.00p 9.00p 10.00p 1250
25/07/2013 10.50p 10.50p 9.00p 10.00p 24900
24/07/2013 11.00p 12.50p 10.00p 10.50p 33300
23/07/2013 10.50p 12.00p 10.14p 11.00p 215905
22/07/2013 10.50p 10.50p 9.92p 10.50p 81441
19/07/2013 10.50p 10.50p 9.00p 10.50p 0
18/07/2013 10.50p 10.50p 9.00p 10.50p 0
17/07/2013 10.50p 10.50p 9.00p 10.50p 17500
16/07/2013 10.50p 10.50p 10.43p 10.50p 668
15/07/2013 10.50p 10.60p 10.50p 10.50p 1400
12/07/2013 11.00p 11.90p 10.00p 10.50p 0
11/07/2013 10.50p 11.90p 10.00p 11.00p 222037
10/07/2013 10.50p 10.50p 10.00p 10.50p 0
09/07/2013 10.50p 10.50p 10.00p 10.50p 2000
08/07/2013 10.50p 10.60p 10.48p 10.50p 0
05/07/2013 10.50p 10.60p 10.48p 10.50p 9448
04/07/2013 11.00p 11.00p 10.00p 10.50p 2000
03/07/2013 11.00p 11.00p 10.00p 11.00p 9000
02/07/2013 11.00p 12.50p 10.00p 11.00p 0
01/07/2013 12.50p 12.50p 10.00p 11.00p 13500
28/06/2013 12.50p 12.50p 10.00p 12.50p 25090
27/06/2013 12.50p 13.60p 12.50p 12.50p 425
26/06/2013 13.50p 14.00p 11.00p 12.50p 62280
25/06/2013 14.00p 14.00p 12.25p 13.50p 10750
24/06/2013 14.50p 14.50p 11.17p 14.00p 25000
21/06/2013 14.50p 14.50p 12.40p 14.50p 10200
20/06/2013 15.00p 15.00p 13.10p 14.50p 22500
19/06/2013 15.00p 15.50p 14.54p 15.00p 9050
18/06/2013 14.50p 15.50p 14.00p 15.50p 7622
17/06/2013 14.50p 14.78p 14.50p 14.50p 2391
14/06/2013 17.00p 17.00p 13.70p 14.50p 16850
13/06/2013 17.00p 17.00p 15.69p 17.00p 2500
12/06/2013 17.00p 17.00p 15.70p 17.00p 400
11/06/2013 17.00p 17.00p 15.70p 17.00p 1400
10/06/2013 17.00p 17.00p 15.49p 17.00p 4800
07/06/2013 17.00p 17.00p 15.70p 17.00p 1156
06/06/2013 18.50p 20.50p 14.00p 17.00p 90646
05/06/2013 20.50p 20.50p 19.50p 20.50p 2200
04/06/2013 20.50p 20.50p 18.50p 20.50p 0
03/06/2013 18.50p 20.50p 18.50p 20.50p 9668
31/05/2013 20.00p 20.00p 17.30p 18.50p 22012
30/05/2013 19.50p 20.00p 19.00p 20.00p 11300
29/05/2013 19.50p 19.79p 19.50p 19.50p 2655
28/05/2013 19.50p 19.50p 17.30p 19.50p 2500
24/05/2013 20.50p 20.50p 17.30p 19.50p 7930
23/05/2013 17.00p 23.50p 17.00p 20.50p 150834
22/05/2013 17.00p 17.70p 17.00p 17.00p 9335
21/05/2013 18.50p 18.50p 16.00p 17.00p 27000
20/05/2013 18.00p 18.50p 17.00p 18.50p 56934
17/05/2013 19.00p 19.00p 17.30p 18.00p 35580
16/05/2013 19.50p 19.50p 17.00p 19.00p 22750
15/05/2013 19.50p 20.00p 19.00p 19.50p 0
14/05/2013 19.50p 20.00p 19.00p 19.50p 181156
13/05/2013 21.00p 21.00p 18.10p 19.50p 27791
10/05/2013 21.00p 21.18p 19.00p 21.00p 10600
09/05/2013 21.00p 21.24p 20.22p 21.00p 10889
08/05/2013 21.00p 21.50p 21.00p 21.00p 11403
07/05/2013 21.50p 23.00p 21.00p 21.00p 0
03/05/2013 22.00p 23.00p 21.00p 21.50p 57986
02/05/2013 21.00p 25.00p 20.00p 22.00p 65959
01/05/2013 20.50p 24.60p 20.20p 21.00p 119595
30/04/2013 19.50p 21.48p 19.00p 20.50p 109248
29/04/2013 22.50p 22.50p 18.00p 19.50p 68293
26/04/2013 22.50p 22.50p 20.00p 22.50p 0
25/04/2013 22.50p 22.50p 20.00p 22.50p 28322
24/04/2013 23.00p 23.00p 18.00p 22.50p 59078
23/04/2013 26.50p 26.50p 20.00p 23.00p 79979
22/04/2013 27.50p 30.80p 23.00p 26.50p 88755
19/04/2013 24.50p 24.50p 22.00p 24.50p 11800
18/04/2013 24.50p 24.50p 22.00p 24.50p 2362
17/04/2013 24.50p 24.50p 22.00p 24.50p 0
16/04/2013 24.50p 24.50p 22.00p 24.50p 1234
15/04/2013 22.50p 24.50p 22.50p 24.50p 4250
12/04/2013 22.50p 22.50p 21.00p 22.50p 75250
11/04/2013 22.50p 22.50p 20.00p 22.50p 4951
10/04/2013 22.50p 22.50p 20.40p 22.50p 0
09/04/2013 22.00p 22.50p 20.40p 22.50p 25657
08/04/2013 22.00p 22.00p 20.00p 22.00p 0
05/04/2013 22.00p 22.00p 20.00p 22.00p 0
04/04/2013 22.00p 22.00p 20.00p 22.00p 0
03/04/2013 21.00p 22.00p 20.00p 22.00p 7643
02/04/2013 21.00p 22.00p 20.00p 21.00p 136250
28/03/2013 21.00p 21.00p 20.02p 21.00p 3056
27/03/2013 21.00p 21.00p 20.40p 21.00p 267
26/03/2013 21.00p 21.00p 20.00p 21.00p 3038
25/03/2013 23.00p 23.00p 18.10p 21.00p 43063
22/03/2013 23.00p 23.00p 19.00p 23.00p 7468
21/03/2013 23.00p 23.00p 21.00p 23.00p 14005
20/03/2013 23.00p 23.50p 19.00p 23.00p 0
19/03/2013 23.50p 23.50p 19.00p 23.00p 22500
18/03/2013 23.50p 23.50p 22.00p 23.50p 4577
15/03/2013 25.50p 25.50p 21.00p 23.50p 31489
14/03/2013 25.50p 28.00p 23.00p 25.50p 50128
13/03/2013 27.50p 27.50p 17.00p 25.50p 52101
12/03/2013 27.50p 27.50p 25.00p 27.50p 6691
11/03/2013 27.50p 28.00p 25.00p 27.50p 7668
08/03/2013 27.50p 27.50p 25.15p 27.50p 0
07/03/2013 27.50p 27.50p 25.15p 27.50p 0
06/03/2013 27.50p 27.50p 25.15p 27.50p 41084
05/03/2013 27.50p 29.00p 26.00p 27.50p 147053
04/03/2013 27.50p 27.50p 24.00p 27.50p 36000
01/03/2013 27.00p 27.50p 24.00p 27.50p 81889
28/02/2013 27.00p 29.90p 25.30p 27.00p 82296
27/02/2013 24.00p 28.90p 24.00p 27.00p 138882
26/02/2013 26.00p 26.00p 23.10p 24.00p 88776
25/02/2013 27.00p 27.00p 24.00p 26.00p 66037
22/02/2013 27.00p 27.00p 24.00p 27.00p 533
21/02/2013 27.00p 27.00p 24.00p 27.00p 3652
20/02/2013 27.00p 27.00p 24.00p 27.00p 28316
19/02/2013 27.50p 27.50p 24.20p 27.00p 10649
18/02/2013 27.50p 27.50p 24.20p 27.50p 27751
15/02/2013 28.00p 28.00p 26.00p 27.50p 10015
14/02/2013 28.00p 28.00p 26.00p 28.00p 30962
13/02/2013 28.00p 28.00p 26.00p 28.00p 47621
12/02/2013 31.50p 31.50p 25.00p 28.00p 62541
11/02/2013 37.00p 37.00p 28.20p 31.50p 134415
08/02/2013 42.50p 44.80p 31.50p 37.00p 221662
07/02/2013 37.50p 62.00p 37.50p 42.50p 584189
06/02/2013 36.50p 36.50p 33.00p 33.50p 24079
05/02/2013 32.50p 39.00p 30.00p 36.50p 123831
04/02/2013 30.00p 35.06p 30.00p 32.50p 22853
01/02/2013 32.50p 32.90p 28.02p 30.00p 26320
31/01/2013 32.50p 32.50p 32.50p 32.50p 6457
30/01/2013 34.50p 34.50p 29.40p 32.50p 75698
29/01/2013 34.50p 38.95p 34.50p 34.50p 2500
28/01/2013 36.00p 40.00p 34.50p 34.50p 59419
25/01/2013 30.00p 38.80p 30.00p 36.00p 32232
24/01/2013 30.00p 33.98p 29.00p 30.00p 43500
23/01/2013 30.00p 32.90p 27.10p 30.00p 11106
22/01/2013 27.50p 34.45p 26.00p 30.00p 82357
21/01/2013 31.00p 31.00p 26.00p 27.50p 52950
18/01/2013 32.00p 34.00p 30.00p 30.50p 43494
17/01/2013 28.50p 34.90p 28.50p 32.00p 84352
16/01/2013 23.50p 31.00p 23.40p 30.00p 65645
15/01/2013 23.50p 23.50p 23.20p 23.50p 14036

*Close Price adjusted for both dividends and splits