Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/10/2023 2.85p 2.85p 2.60p 2.85p 351948
18/10/2023 2.90p 2.90p 2.83p 2.85p 150000
17/10/2023 2.90p 2.90p 2.87p 2.90p 0
16/10/2023 3.00p 3.00p 2.80p 2.90p 160773
13/10/2023 3.05p 3.05p 2.93p 3.00p 100000
12/10/2023 3.05p 3.05p 2.95p 3.05p 121442
11/10/2023 3.05p 3.05p 2.90p 3.05p 64
10/10/2023 3.00p 3.13p 3.00p 3.05p 151437
09/10/2023 3.00p 3.13p 2.93p 3.00p 19216
06/10/2023 3.00p 3.11p 2.93p 3.00p 254942
05/10/2023 3.05p 3.05p 2.93p 3.00p 100000
04/10/2023 3.05p 3.05p 3.05p 3.05p 0
03/10/2023 3.05p 3.05p 2.90p 3.05p 335554
02/10/2023 3.05p 3.13p 2.93p 3.05p 19186
29/09/2023 3.05p 3.05p 2.97p 3.05p 30000
28/09/2023 3.05p 3.17p 3.00p 3.05p 252164
27/09/2023 3.05p 3.20p 3.05p 3.05p 10000
26/09/2023 3.00p 3.20p 3.00p 3.05p 72435
25/09/2023 2.95p 3.10p 2.95p 3.00p 31981
22/09/2023 2.95p 3.10p 2.95p 2.95p 134441
21/09/2023 2.95p 2.95p 2.83p 2.95p 130261
20/09/2023 2.95p 2.95p 2.95p 2.95p 0
19/09/2023 2.95p 2.95p 2.95p 2.95p 0
18/09/2023 2.95p 2.95p 2.92p 2.95p 11045
15/09/2023 2.85p 2.99p 2.80p 2.95p 226298
14/09/2023 2.90p 2.90p 2.76p 2.85p 90725
13/09/2023 2.90p 2.90p 2.80p 2.90p 89429
12/09/2023 2.95p 2.95p 2.85p 2.90p 55138
11/09/2023 2.95p 3.20p 2.82p 2.95p 95867
08/09/2023 3.05p 3.05p 2.80p 2.95p 462495
07/09/2023 3.15p 3.15p 3.00p 3.05p 35000
06/09/2023 3.15p 3.15p 3.03p 3.15p 58637
05/09/2023 3.15p 3.21p 3.15p 3.15p 7166
04/09/2023 3.15p 3.20p 3.15p 3.15p 0
01/09/2023 3.15p 3.20p 3.15p 3.15p 0
31/08/2023 3.15p 3.30p 3.00p 3.15p 31100
30/08/2023 3.15p 3.21p 3.15p 3.15p 10000
29/08/2023 3.25p 3.29p 3.00p 3.15p 98065
25/08/2023 3.15p 3.30p 3.00p 3.25p 34729
24/08/2023 3.15p 3.29p 3.15p 3.15p 3000
23/08/2023 3.25p 3.25p 3.00p 3.15p 39496
22/08/2023 3.25p 3.25p 3.08p 3.25p 30846
21/08/2023 3.25p 3.48p 3.08p 3.25p 35333
18/08/2023 3.10p 3.33p 3.00p 3.25p 70022
17/08/2023 3.10p 3.10p 3.03p 3.10p 100
16/08/2023 3.10p 3.10p 3.07p 3.10p 0
15/08/2023 3.25p 3.25p 3.00p 3.10p 34901
14/08/2023 3.25p 3.40p 3.25p 3.25p 10000
11/08/2023 3.25p 3.48p 3.06p 3.25p 10130
10/08/2023 3.25p 3.25p 3.25p 3.25p 0
09/08/2023 3.25p 3.40p 3.25p 3.25p 1119
08/08/2023 3.25p 3.25p 3.25p 3.25p 0
07/08/2023 3.25p 3.25p 3.05p 3.25p 10000
04/08/2023 3.25p 3.25p 3.20p 3.25p 113417
03/08/2023 3.25p 3.25p 3.25p 3.25p 0
02/08/2023 3.25p 3.50p 3.00p 3.25p 13323
01/08/2023 3.15p 3.50p 3.00p 3.25p 182425
31/07/2023 3.15p 3.15p 3.00p 3.15p 30065
28/07/2023 3.30p 3.50p 3.03p 3.15p 141534
27/07/2023 3.30p 3.30p 3.24p 3.30p 3913
26/07/2023 3.30p 3.50p 3.30p 3.30p 26785
25/07/2023 3.30p 3.30p 3.23p 3.30p 8038
24/07/2023 3.20p 3.50p 3.10p 3.30p 131557
21/07/2023 2.85p 3.40p 2.85p 3.20p 297897
20/07/2023 2.85p 2.85p 2.77p 2.85p 23327
19/07/2023 2.85p 2.85p 2.77p 2.85p 10250
18/07/2023 2.65p 3.00p 2.65p 2.85p 416808
17/07/2023 2.45p 2.71p 2.43p 2.65p 290017
14/07/2023 2.55p 2.55p 2.40p 2.55p 57
13/07/2023 2.55p 2.60p 2.55p 2.55p 0
12/07/2023 2.55p 2.60p 2.55p 2.55p 0
11/07/2023 2.55p 2.60p 2.55p 2.55p 0
10/07/2023 2.55p 2.64p 2.55p 2.55p 1441
07/07/2023 2.55p 2.60p 2.55p 2.55p 0
06/07/2023 2.55p 2.55p 2.40p 2.55p 402
05/07/2023 2.55p 2.66p 2.40p 2.55p 10097
04/07/2023 2.55p 2.60p 2.55p 2.55p 0
03/07/2023 2.55p 2.55p 2.41p 2.55p 8754
30/06/2023 2.55p 2.60p 2.55p 2.55p 0
29/06/2023 2.55p 2.55p 2.42p 2.55p 1373
28/06/2023 2.55p 2.60p 2.55p 2.55p 0
27/06/2023 2.55p 2.60p 2.55p 2.55p 0
26/06/2023 2.55p 2.60p 2.55p 2.55p 0
23/06/2023 2.55p 2.60p 2.55p 2.55p 0
22/06/2023 2.55p 2.55p 2.40p 2.55p 53558
21/06/2023 2.55p 2.55p 2.40p 2.55p 38
20/06/2023 2.55p 2.60p 2.55p 2.55p 0
19/06/2023 2.55p 2.60p 2.55p 2.55p 45746
16/06/2023 2.75p 2.75p 2.55p 2.55p 138356
15/06/2023 2.75p 2.75p 2.75p 2.75p 0
14/06/2023 2.75p 2.75p 2.70p 2.75p 100
13/06/2023 2.85p 2.85p 2.68p 2.75p 164797
12/06/2023 2.85p 2.94p 2.70p 2.85p 1405
09/06/2023 2.85p 2.85p 2.70p 2.85p 222
08/06/2023 2.85p 2.85p 2.85p 2.85p 0
07/06/2023 2.85p 2.85p 2.70p 2.85p 59
06/06/2023 2.85p 2.95p 2.71p 2.85p 7546
05/06/2023 2.85p 2.85p 2.70p 2.85p 74
02/06/2023 2.85p 2.85p 2.85p 2.85p 0
01/06/2023 2.85p 2.85p 2.70p 2.85p 729
31/05/2023 2.85p 3.00p 2.85p 2.85p 66
30/05/2023 3.00p 3.00p 2.85p 2.85p 149888
26/05/2023 3.00p 3.10p 2.92p 3.00p 37333
25/05/2023 3.00p 3.00p 2.92p 3.00p 298
24/05/2023 3.00p 3.00p 2.95p 3.00p 0
23/05/2023 3.00p 3.00p 2.96p 3.00p 31320
22/05/2023 3.00p 3.00p 2.95p 3.00p 0
19/05/2023 3.00p 3.12p 2.90p 3.00p 125435
18/05/2023 3.15p 3.15p 2.96p 3.00p 36526
17/05/2023 3.15p 3.15p 3.15p 3.15p 0
16/05/2023 3.15p 3.15p 2.90p 3.15p 3129
15/05/2023 3.15p 3.40p 2.90p 3.15p 7915
12/05/2023 3.15p 3.40p 2.90p 3.15p 43087
11/05/2023 3.15p 3.40p 2.90p 3.15p 9925
10/05/2023 3.15p 3.15p 3.15p 3.15p 0
09/05/2023 3.00p 3.15p 3.00p 3.15p 169416
05/05/2023 3.00p 3.00p 2.92p 3.00p 18190
04/05/2023 3.00p 3.00p 2.95p 3.00p 0
03/05/2023 3.00p 3.00p 2.95p 3.00p 0
02/05/2023 3.00p 3.00p 2.95p 3.00p 0
28/04/2023 3.00p 3.10p 2.97p 3.00p 204868
27/04/2023 3.00p 3.10p 3.00p 3.00p 100000
26/04/2023 3.25p 3.25p 3.00p 3.00p 31672
25/04/2023 3.25p 3.25p 3.20p 3.25p 9071
24/04/2023 3.25p 3.30p 3.20p 3.25p 66990
21/04/2023 3.25p 3.25p 3.25p 3.25p 0
20/04/2023 3.15p 3.25p 3.15p 3.25p 0
19/04/2023 3.30p 3.30p 3.25p 3.25p 100000
18/04/2023 3.35p 3.40p 3.20p 3.30p 73359
17/04/2023 3.40p 3.40p 3.20p 3.35p 20000
14/04/2023 3.55p 3.55p 3.30p 3.40p 457115
13/04/2023 3.55p 3.60p 3.42p 3.60p 7908
12/04/2023 3.55p 3.63p 3.42p 3.55p 15213
11/04/2023 3.55p 3.55p 3.40p 3.55p 19494
06/04/2023 3.55p 3.55p 3.40p 3.55p 28
05/04/2023 3.55p 3.55p 3.50p 3.55p 0
04/04/2023 3.55p 3.55p 3.40p 3.55p 370504
03/04/2023 3.55p 3.55p 3.42p 3.55p 130654
31/03/2023 3.55p 3.55p 3.41p 3.55p 149536
30/03/2023 3.55p 3.63p 3.42p 3.55p 17469
29/03/2023 3.55p 3.65p 3.44p 3.55p 111678
28/03/2023 3.55p 3.65p 3.40p 3.55p 109384
27/03/2023 3.55p 3.70p 3.47p 3.55p 5081
24/03/2023 3.70p 3.70p 3.37p 3.55p 265352
23/03/2023 3.70p 3.70p 3.50p 3.70p 36
22/03/2023 3.70p 3.70p 3.55p 3.70p 45127
21/03/2023 3.70p 3.80p 3.70p 3.70p 0
20/03/2023 3.70p 3.70p 3.50p 3.70p 17961
17/03/2023 3.70p 3.86p 3.56p 3.70p 21862
16/03/2023 3.65p 3.85p 3.55p 3.70p 93236
15/03/2023 3.65p 3.69p 3.46p 3.65p 77466
14/03/2023 3.65p 3.90p 3.43p 3.65p 334102
13/03/2023 3.55p 3.76p 3.40p 3.65p 886642
10/03/2023 3.60p 3.70p 3.40p 3.55p 17086
09/03/2023 3.55p 3.60p 3.45p 3.60p 155542
08/03/2023 3.65p 3.70p 3.40p 3.55p 41661
07/03/2023 3.65p 3.80p 3.65p 3.65p 38
06/03/2023 3.65p 3.70p 3.50p 3.65p 7828
03/03/2023 3.65p 3.65p 3.60p 3.65p 0
02/03/2023 3.65p 3.65p 3.50p 3.65p 52
01/03/2023 3.65p 3.65p 3.53p 3.65p 2000
28/02/2023 3.65p 3.65p 3.50p 3.65p 44
27/02/2023 3.70p 3.80p 3.50p 3.65p 60024
24/02/2023 3.70p 3.70p 3.50p 3.70p 108
23/02/2023 3.85p 3.90p 3.50p 3.70p 18498
22/02/2023 3.85p 3.85p 3.81p 3.85p 3250
21/02/2023 3.85p 3.90p 3.80p 3.85p 2948
20/02/2023 3.85p 3.90p 3.80p 3.85p 1061
17/02/2023 3.90p 4.00p 3.80p 3.85p 36146
16/02/2023 4.10p 4.10p 3.80p 3.90p 106855
15/02/2023 4.15p 4.15p 4.00p 4.10p 325484
14/02/2023 4.25p 4.50p 4.00p 4.38p 286974
13/02/2023 4.00p 4.50p 3.80p 4.25p 989807
10/02/2023 4.05p 4.20p 3.80p 4.00p 134440
09/02/2023 3.70p 4.10p 3.50p 4.05p 388922
08/02/2023 3.25p 4.00p 3.25p 3.70p 725039
07/02/2023 3.25p 3.25p 3.25p 3.25p 0
06/02/2023 3.25p 3.29p 3.25p 3.25p 1458
03/02/2023 3.30p 3.30p 3.20p 3.25p 75040
02/02/2023 3.30p 3.38p 3.20p 3.30p 108116
01/02/2023 3.35p 3.38p 3.26p 3.30p 14488
31/01/2023 3.40p 3.50p 3.25p 3.35p 125437
30/01/2023 3.10p 3.50p 3.00p 3.40p 486405
27/01/2023 2.85p 3.20p 2.72p 3.10p 619834
26/01/2023 2.85p 2.85p 2.70p 2.85p 10266
25/01/2023 2.85p 2.85p 2.70p 2.85p 770
24/01/2023 2.85p 2.85p 2.80p 2.85p 0
23/01/2023 2.90p 2.90p 2.70p 2.85p 25033
20/01/2023 2.90p 2.90p 2.80p 2.90p 25165
19/01/2023 2.75p 3.00p 2.75p 2.90p 511570
18/01/2023 2.55p 2.76p 2.31p 2.75p 2440801
17/01/2023 2.55p 2.70p 2.55p 2.55p 0
16/01/2023 2.55p 2.55p 2.50p 2.55p 23637
13/01/2023 2.65p 2.65p 2.55p 2.55p 210000
12/01/2023 2.65p 2.65p 2.50p 2.65p 4354
11/01/2023 2.65p 2.80p 2.50p 2.65p 147072
10/01/2023 2.75p 2.80p 2.57p 2.65p 50250
09/01/2023 2.85p 2.85p 2.48p 2.75p 621165
06/01/2023 2.90p 2.90p 2.80p 2.85p 3907
05/01/2023 2.85p 3.00p 2.85p 2.90p 66300

*Close Price adjusted for both dividends and splits