Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/08/2010 75.00p 75.00p 71.00p 72.60p 958
25/08/2010 77.60p 93.00p 70.00p 75.00p 8032
24/08/2010 45.00p 80.00p 45.00p 77.60p 23680
23/08/2010 42.60p 52.60p 42.60p 45.00p 5044
20/08/2010 15.00p 50.00p 15.00p 42.60p 2797
19/08/2010 12.60p 15.00p 12.60p 15.00p 29853
18/08/2010 12.60p 12.60p 12.60p 12.60p 0
17/08/2010 12.60p 12.60p 12.60p 12.60p 0
16/08/2010 12.60p 12.60p 12.60p 12.60p 0
13/08/2010 12.60p 12.60p 12.60p 12.60p 0
12/08/2010 12.60p 12.60p 12.60p 12.60p 0
11/08/2010 12.60p 12.60p 12.60p 12.60p 0
10/08/2010 12.60p 12.60p 12.60p 12.60p 0
09/08/2010 12.60p 12.60p 12.60p 12.60p 0
06/08/2010 12.60p 12.60p 12.60p 12.60p 0
05/08/2010 10.00p 15.00p 10.00p 12.60p 4250
04/08/2010 10.00p 10.00p 8.00p 10.00p 0
03/08/2010 10.00p 10.00p 8.00p 10.00p 0
02/08/2010 20.00p 20.00p 5.00p 10.00p 15000
30/07/2010 20.00p 20.00p 17.60p 20.00p 0
29/07/2010 20.00p 20.00p 17.60p 20.00p 0
28/07/2010 20.00p 20.00p 17.60p 20.00p 0
27/07/2010 22.60p 22.60p 17.60p 20.00p 0
26/07/2010 22.60p 22.60p 22.60p 22.60p 0
23/07/2010 22.60p 22.60p 22.60p 22.60p 0
22/07/2010 22.60p 22.60p 22.60p 22.60p 0
21/07/2010 22.60p 22.60p 22.60p 22.60p 0
20/07/2010 22.60p 22.60p 15.00p 22.60p 2000
19/07/2010 22.60p 22.60p 22.60p 22.60p 0
16/07/2010 22.60p 22.60p 22.60p 22.60p 0
15/07/2010 22.60p 22.60p 22.60p 22.60p 0
14/07/2010 22.60p 22.60p 22.60p 22.60p 0
13/07/2010 22.60p 22.60p 22.60p 22.60p 0
12/07/2010 22.60p 22.60p 22.60p 22.60p 0
09/07/2010 22.60p 22.60p 22.60p 22.60p 0
08/07/2010 22.60p 22.60p 22.60p 22.60p 0
07/07/2010 22.60p 22.60p 22.60p 22.60p 0
06/07/2010 22.60p 22.60p 22.60p 22.60p 0
05/07/2010 22.60p 22.60p 22.60p 22.60p 0
02/07/2010 22.60p 22.60p 22.60p 22.60p 0
01/07/2010 27.60p 27.60p 22.60p 22.60p 0
30/06/2010 27.60p 27.60p 27.60p 27.60p 0
29/06/2010 30.00p 30.00p 25.00p 27.60p 1750
28/06/2010 30.00p 30.00p 27.60p 30.00p 0
25/06/2010 32.60p 32.60p 27.60p 30.00p 3000
24/06/2010 32.60p 32.60p 32.60p 32.60p 0
23/06/2010 32.60p 32.60p 32.60p 32.60p 0
22/06/2010 32.60p 32.60p 32.60p 32.60p 0
21/06/2010 32.60p 32.60p 25.00p 32.60p 5
18/06/2010 32.60p 32.60p 32.60p 32.60p 0
17/06/2010 32.60p 32.60p 32.60p 32.60p 0
16/06/2010 32.60p 32.60p 26.00p 32.60p 5000
15/06/2010 32.60p 32.60p 32.60p 32.60p 0
14/06/2010 32.60p 32.60p 32.60p 32.60p 0
11/06/2010 32.60p 32.60p 25.00p 32.60p 5000
10/06/2010 32.60p 32.60p 32.60p 32.60p 0
09/06/2010 32.60p 32.60p 32.60p 32.60p 0
08/06/2010 32.60p 32.60p 32.60p 32.60p 0
07/06/2010 32.60p 32.60p 32.50p 32.60p 6000
04/06/2010 32.60p 32.60p 32.60p 32.60p 0
03/06/2010 32.60p 32.60p 32.60p 32.60p 0
02/06/2010 32.60p 32.60p 32.60p 32.60p 0
01/06/2010 32.60p 32.60p 32.60p 32.60p 0
28/05/2010 32.60p 32.60p 32.60p 32.60p 0
27/05/2010 32.60p 32.60p 32.50p 32.60p 3000
26/05/2010 32.60p 32.60p 32.60p 32.60p 0
25/05/2010 32.60p 32.60p 32.50p 32.60p 5000
24/05/2010 32.60p 32.60p 32.60p 32.60p 0
21/05/2010 32.60p 32.60p 32.60p 32.60p 0
20/05/2010 32.60p 32.60p 32.60p 32.60p 0
19/05/2010 32.60p 32.60p 25.00p 32.60p 555
18/05/2010 32.60p 32.60p 22.50p 32.60p 5000
17/05/2010 32.60p 32.60p 32.60p 32.60p 0
14/05/2010 32.60p 32.60p 32.60p 32.60p 0
13/05/2010 32.60p 32.60p 32.60p 32.60p 0
12/05/2010 32.60p 32.60p 32.60p 32.60p 0
11/05/2010 32.60p 32.60p 32.60p 32.60p 0
10/05/2010 32.60p 32.60p 32.60p 32.60p 0
07/05/2010 35.00p 35.00p 30.00p 32.60p 1665
06/05/2010 35.00p 37.60p 32.60p 35.00p 0
05/05/2010 35.00p 37.60p 35.00p 35.00p 0
04/05/2010 35.00p 35.00p 32.60p 35.00p 0
30/04/2010 35.00p 35.00p 32.60p 35.00p 0
29/04/2010 35.00p 37.60p 35.00p 35.00p 0
28/04/2010 35.00p 37.60p 35.00p 35.00p 0
27/04/2010 35.00p 37.60p 34.60p 35.00p 216
26/04/2010 35.00p 37.60p 35.00p 35.00p 0
23/04/2010 35.00p 35.00p 32.60p 35.00p 0
22/04/2010 35.00p 37.60p 35.00p 35.00p 0
21/04/2010 35.00p 37.60p 35.00p 35.00p 0
20/04/2010 35.00p 37.60p 35.00p 35.00p 0
19/04/2010 35.00p 35.00p 32.60p 35.00p 0
16/04/2010 35.00p 37.60p 34.60p 35.00p 834
15/04/2010 35.00p 37.60p 35.00p 35.00p 0
14/04/2010 35.00p 35.00p 32.60p 35.00p 0
13/04/2010 37.60p 37.60p 30.00p 35.00p 1989
12/04/2010 37.60p 37.60p 37.60p 37.60p 0
09/04/2010 37.60p 37.60p 37.60p 37.60p 0
08/04/2010 37.60p 37.60p 37.60p 37.60p 0
07/04/2010 37.60p 37.60p 37.60p 37.60p 0
06/04/2010 37.60p 37.60p 37.60p 37.60p 0
01/04/2010 35.00p 37.60p 31.00p 37.60p 4000
31/03/2010 42.60p 42.60p 31.00p 35.00p 5054
30/03/2010 45.00p 45.00p 42.60p 42.60p 0
29/03/2010 45.00p 47.60p 43.90p 45.00p 555
26/03/2010 45.00p 47.60p 45.00p 45.00p 0
25/03/2010 47.60p 47.60p 40.00p 45.00p 1500
24/03/2010 47.60p 47.60p 47.60p 47.60p 0
23/03/2010 47.60p 47.60p 47.60p 47.60p 0
22/03/2010 47.60p 47.60p 47.60p 47.60p 0
19/03/2010 47.60p 47.60p 47.60p 47.60p 0
18/03/2010 47.60p 47.60p 40.00p 47.60p 27
17/03/2010 47.60p 47.60p 47.60p 47.60p 0
16/03/2010 47.60p 47.60p 47.60p 47.60p 0
15/03/2010 47.60p 47.60p 47.60p 47.60p 0
12/03/2010 47.60p 47.60p 40.00p 47.60p 63
11/03/2010 47.60p 47.60p 47.60p 47.60p 0
10/03/2010 47.60p 47.60p 47.60p 47.60p 0
09/03/2010 47.60p 47.60p 47.60p 47.60p 0
08/03/2010 47.60p 47.60p 47.60p 47.60p 0
05/03/2010 47.60p 47.60p 47.60p 47.60p 0
04/03/2010 47.60p 47.60p 47.60p 47.60p 0
03/03/2010 47.60p 47.60p 42.50p 47.60p 1250
02/03/2010 47.60p 47.60p 47.60p 47.60p 0
01/03/2010 47.60p 47.60p 47.60p 47.60p 0
26/02/2010 47.60p 47.60p 40.00p 47.60p 165
25/02/2010 47.60p 47.60p 47.60p 47.60p 0
24/02/2010 47.60p 47.60p 47.60p 47.60p 0
23/02/2010 47.60p 47.60p 47.60p 47.60p 0
22/02/2010 47.60p 47.60p 47.60p 47.60p 0
19/02/2010 42.60p 47.60p 42.60p 47.60p 0
18/02/2010 42.60p 42.60p 37.50p 42.60p 224
17/02/2010 42.60p 42.60p 42.60p 42.60p 0
16/02/2010 45.00p 45.00p 42.60p 42.60p 0
15/02/2010 47.60p 47.60p 45.00p 45.00p 0
12/02/2010 47.60p 47.60p 47.60p 47.60p 0
11/02/2010 42.60p 47.60p 37.60p 47.60p 5561
10/02/2010 55.00p 55.00p 50.00p 50.00p 1500
09/02/2010 55.00p 55.00p 50.00p 55.00p 1500
08/02/2010 55.00p 57.60p 55.00p 55.00p 0
05/02/2010 72.60p 72.60p 55.00p 55.00p 10794
04/02/2010 45.00p 84.40p 45.00p 72.60p 32588
03/02/2010 45.00p 47.60p 45.00p 45.00p 0
02/02/2010 45.00p 47.60p 44.00p 45.00p 1800
01/02/2010 45.00p 47.60p 45.00p 45.00p 0
29/01/2010 45.00p 47.60p 45.00p 45.00p 0
28/01/2010 45.00p 47.60p 45.00p 45.00p 0
27/01/2010 45.00p 47.60p 45.00p 45.00p 0
26/01/2010 45.00p 47.60p 45.00p 45.00p 0
25/01/2010 45.00p 47.60p 45.00p 45.00p 0
22/01/2010 50.00p 50.00p 44.00p 45.00p 2232
21/01/2010 50.00p 52.60p 47.00p 50.00p 2250
20/01/2010 50.00p 52.60p 45.00p 50.00p 6128
19/01/2010 50.00p 52.60p 50.00p 50.00p 0
18/01/2010 50.00p 52.60p 50.00p 50.00p 0
15/01/2010 50.00p 52.60p 50.00p 50.00p 0
14/01/2010 52.60p 52.60p 47.60p 50.00p 0
13/01/2010 45.00p 52.60p 45.00p 52.60p 1568
12/01/2010 52.60p 52.60p 42.60p 45.00p 2500
11/01/2010 60.00p 60.00p 50.00p 52.60p 2500
08/01/2010 60.00p 65.00p 60.00p 60.00p 0
07/01/2010 45.00p 65.00p 45.00p 60.00p 15950
06/01/2010 45.00p 45.00p 45.00p 45.00p 0
05/01/2010 45.00p 45.00p 45.00p 45.00p 0
04/01/2010 45.00p 48.00p 45.00p 45.00p 1650
31/12/2009 47.60p 47.60p 45.00p 45.00p 0
30/12/2009 47.60p 47.60p 45.00p 47.60p 0
29/12/2009 47.60p 47.60p 45.00p 47.60p 0
24/12/2009 47.60p 47.60p 45.00p 47.60p 0
23/12/2009 47.60p 50.00p 45.00p 47.60p 0
22/12/2009 47.60p 47.60p 45.00p 47.60p 0
21/12/2009 50.00p 50.00p 45.00p 47.60p 450
18/12/2009 50.00p 50.00p 45.00p 50.00p 250
17/12/2009 47.60p 50.00p 47.60p 50.00p 0
16/12/2009 47.60p 47.60p 45.00p 47.60p 0
15/12/2009 47.60p 47.60p 45.00p 47.60p 0
14/12/2009 50.00p 50.00p 45.00p 47.60p 0
11/12/2009 50.00p 50.00p 45.00p 50.00p 500
10/12/2009 50.00p 50.00p 50.00p 50.00p 0
09/12/2009 50.00p 50.00p 50.00p 50.00p 6250
08/12/2009 50.00p 50.00p 50.00p 50.00p 0
07/12/2009 50.00p 50.00p 50.00p 50.00p 0
04/12/2009 50.00p 50.00p 50.00p 50.00p 0
03/12/2009 55.00p 55.00p 50.00p 50.00p 0
02/12/2009 55.00p 55.00p 55.00p 55.00p 0
01/12/2009 55.00p 55.00p 55.00p 55.00p 0
30/11/2009 55.00p 55.00p 55.00p 55.00p 21830
27/11/2009 55.00p 55.00p 55.00p 55.00p 0
26/11/2009 55.00p 55.00p 50.00p 55.00p 500
25/11/2009 55.00p 55.00p 55.00p 55.00p 0
24/11/2009 57.60p 57.60p 52.60p 55.00p 0
23/11/2009 60.00p 60.00p 55.00p 57.60p 0
20/11/2009 60.00p 62.00p 60.00p 60.00p 1000
19/11/2009 60.00p 60.00p 60.00p 60.00p 0
18/11/2009 45.00p 72.60p 45.00p 60.00p 1000
17/11/2009 45.00p 45.00p 45.00p 45.00p 0
16/11/2009 42.60p 45.00p 42.60p 45.00p 0
13/11/2009 40.00p 45.00p 40.00p 42.60p 0
12/11/2009 37.60p 40.00p 37.60p 40.00p 0
11/11/2009 37.60p 37.60p 35.00p 37.60p 0

*Close Price adjusted for both dividends and splits