Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2021 3.90p 4.00p 3.83p 3.90p 98334
22/09/2021 3.90p 4.00p 3.83p 3.90p 403065
21/09/2021 3.90p 3.96p 3.83p 3.90p 392975
20/09/2021 3.90p 3.99p 3.81p 3.90p 679746
17/09/2021 4.00p 4.00p 3.84p 3.90p 807525
16/09/2021 4.00p 4.00p 4.00p 4.00p 0
15/09/2021 4.05p 4.20p 3.95p 4.00p 358152
14/09/2021 4.05p 4.20p 3.93p 4.05p 889139
13/09/2021 4.05p 4.18p 4.03p 4.05p 62808
10/09/2021 4.00p 4.25p 3.90p 4.05p 413215
09/09/2021 3.90p 3.94p 3.80p 3.90p 26610
08/09/2021 3.90p 3.95p 3.80p 3.90p 23643
07/09/2021 3.90p 3.98p 3.80p 3.90p 368996
06/09/2021 3.90p 4.00p 3.86p 3.90p 72105
03/09/2021 3.90p 3.97p 3.86p 3.90p 51908
02/09/2021 3.90p 3.97p 3.80p 3.90p 225694
01/09/2021 3.90p 3.90p 3.85p 3.90p 667
31/08/2021 3.90p 4.00p 3.81p 4.00p 182478
30/08/2021 3.90p 4.00p 3.81p 3.90p 389975
27/08/2021 3.90p 4.00p 3.81p 3.90p 389975
26/08/2021 3.90p 3.90p 3.90p 3.90p 0
25/08/2021 3.90p 3.99p 3.80p 3.90p 381366
24/08/2021 3.90p 3.90p 3.90p 3.90p 0
23/08/2021 3.90p 4.00p 3.83p 3.90p 374837
20/08/2021 3.95p 4.03p 3.80p 3.90p 474331
19/08/2021 3.90p 4.10p 3.90p 3.95p 624000
18/08/2021 3.90p 3.98p 3.70p 3.90p 532838
17/08/2021 3.90p 3.90p 3.73p 3.90p 213275
16/08/2021 3.85p 4.00p 3.71p 3.90p 307868
13/08/2021 3.85p 3.85p 3.85p 3.85p 0
12/08/2021 3.85p 3.87p 3.70p 3.85p 236645
11/08/2021 3.70p 3.97p 3.60p 3.85p 573646
10/08/2021 3.85p 3.85p 3.66p 3.70p 428613
09/08/2021 3.85p 3.85p 3.85p 3.85p 0
06/08/2021 3.90p 4.05p 3.73p 3.85p 618667
05/08/2021 3.95p 4.10p 3.70p 3.90p 169507
04/08/2021 3.95p 4.06p 3.95p 3.95p 16659
03/08/2021 3.95p 4.06p 3.85p 3.95p 106677
02/08/2021 3.95p 3.95p 3.85p 3.95p 5089
30/07/2021 3.95p 3.95p 3.95p 3.95p 0
29/07/2021 3.95p 4.06p 3.83p 3.95p 360913
28/07/2021 3.90p 4.09p 3.85p 3.95p 795521
27/07/2021 3.95p 4.00p 3.81p 3.90p 149821
26/07/2021 3.95p 4.00p 3.81p 3.95p 60000
23/07/2021 4.05p 4.20p 3.90p 3.95p 399221
22/07/2021 3.85p 4.20p 3.80p 4.05p 101900
21/07/2021 3.85p 3.99p 3.77p 3.85p 111182
20/07/2021 3.85p 3.85p 3.76p 3.85p 20000
19/07/2021 3.85p 3.85p 3.76p 3.85p 20000
16/07/2021 3.85p 4.00p 3.70p 3.85p 540530
15/07/2021 4.05p 4.05p 3.71p 3.85p 693614
14/07/2021 4.20p 4.30p 3.90p 4.09p 759741
13/07/2021 4.20p 4.20p 4.20p 4.20p 0
12/07/2021 4.20p 4.20p 4.20p 4.20p 0
09/07/2021 4.20p 4.20p 4.14p 4.20p 45717
08/07/2021 4.20p 4.26p 4.14p 4.20p 39292
07/07/2021 4.20p 4.20p 4.20p 4.20p 0
06/07/2021 4.20p 4.26p 4.13p 4.20p 457261
05/07/2021 4.20p 4.28p 4.13p 4.20p 866332
02/07/2021 4.20p 4.24p 4.10p 4.20p 384103
01/07/2021 4.20p 4.24p 4.03p 4.20p 654694
30/06/2021 4.20p 4.28p 4.07p 4.20p 561694
29/06/2021 4.30p 4.35p 4.10p 4.20p 150430
28/06/2021 4.35p 4.35p 4.30p 4.30p 138138
25/06/2021 4.40p 4.45p 4.30p 4.35p 120360
24/06/2021 4.40p 4.49p 4.30p 4.40p 270516
23/06/2021 4.40p 4.50p 4.30p 4.40p 259646
22/06/2021 4.40p 4.50p 4.30p 4.40p 124331
21/06/2021 4.55p 4.55p 4.30p 4.40p 589585
18/06/2021 4.55p 4.55p 4.31p 4.55p 181681
17/06/2021 4.65p 4.65p 4.30p 4.55p 351459
16/06/2021 4.65p 4.72p 4.50p 4.65p 264505
15/06/2021 4.65p 4.74p 4.50p 4.65p 169571
14/06/2021 4.55p 4.66p 4.50p 4.65p 443146
11/06/2021 4.80p 4.90p 4.50p 4.55p 410682
10/06/2021 5.00p 5.20p 4.70p 4.80p 360079
09/06/2021 5.00p 5.11p 4.86p 5.00p 199775
08/06/2021 5.00p 5.00p 4.80p 5.00p 310909
07/06/2021 4.80p 5.20p 4.60p 4.90p 518339
04/06/2021 4.80p 4.80p 4.80p 4.80p 195400
03/06/2021 4.80p 4.98p 4.75p 4.80p 195400
02/06/2021 4.80p 5.03p 4.60p 4.80p 709699
01/06/2021 4.85p 4.85p 4.74p 4.80p 51125
31/05/2021 4.85p 4.85p 4.78p 4.85p 17757
28/05/2021 4.85p 4.85p 4.78p 4.85p 17757
27/05/2021 4.85p 5.00p 4.76p 4.85p 64393
26/05/2021 4.85p 5.00p 4.85p 4.85p 178760
25/05/2021 4.75p 5.00p 4.73p 4.85p 231506
24/05/2021 4.70p 4.80p 4.65p 4.75p 385030
21/05/2021 4.60p 4.70p 4.60p 4.70p 209981
20/05/2021 4.60p 4.75p 4.48p 4.60p 177666
19/05/2021 4.60p 4.75p 4.60p 4.60p 46105
18/05/2021 4.60p 4.60p 4.45p 4.60p 2353
17/05/2021 4.60p 4.75p 4.45p 4.60p 95842
14/05/2021 4.60p 4.80p 4.40p 4.60p 174347
13/05/2021 4.75p 4.75p 4.42p 4.60p 601650
12/05/2021 4.75p 4.75p 4.60p 4.75p 217740
11/05/2021 4.75p 4.87p 4.62p 4.75p 76060
10/05/2021 4.80p 4.94p 4.67p 4.75p 345942
07/05/2021 4.80p 4.80p 4.67p 4.80p 238771
06/05/2021 4.58p 4.87p 4.58p 4.80p 414585
05/05/2021 4.63p 4.74p 4.30p 4.58p 1081994
04/05/2021 4.63p 4.72p 4.50p 4.63p 509049
03/05/2021 4.73p 4.73p 4.51p 4.63p 216360
30/04/2021 4.73p 4.73p 4.51p 4.63p 216360
29/04/2021 4.73p 4.76p 4.48p 4.73p 73728
28/04/2021 4.75p 4.76p 4.70p 4.73p 426744
27/04/2021 4.80p 4.83p 4.62p 4.75p 719057
26/04/2021 4.80p 4.85p 4.72p 4.80p 637762
23/04/2021 4.80p 4.80p 4.70p 4.80p 226889
22/04/2021 4.80p 4.80p 4.72p 4.80p 534278
21/04/2021 4.80p 4.80p 4.72p 4.80p 82401
20/04/2021 4.85p 4.90p 4.72p 4.80p 250017
19/04/2021 4.85p 4.85p 4.85p 4.85p 0
16/04/2021 4.85p 4.93p 4.72p 4.85p 30000
15/04/2021 4.85p 4.97p 4.76p 4.85p 623383
14/04/2021 4.85p 4.98p 4.75p 4.85p 120328
13/04/2021 4.85p 4.98p 4.60p 4.85p 282368
12/04/2021 4.95p 5.15p 4.78p 4.85p 293940
09/04/2021 5.00p 5.00p 4.91p 5.00p 80994
08/04/2021 5.00p 5.15p 4.70p 4.90p 3353453
07/04/2021 5.00p 5.19p 4.90p 5.00p 184535
06/04/2021 4.95p 5.20p 4.81p 5.00p 564852
05/04/2021 5.00p 5.19p 4.76p 4.95p 227002
02/04/2021 5.00p 5.19p 4.76p 4.95p 227002
01/04/2021 5.00p 5.19p 4.76p 4.95p 227002
31/03/2021 4.65p 5.00p 4.55p 4.95p 534559
30/03/2021 4.65p 4.79p 4.55p 4.65p 134678
29/03/2021 4.65p 4.95p 4.53p 4.65p 395322
26/03/2021 4.75p 4.99p 4.50p 4.65p 577422
25/03/2021 4.65p 4.85p 4.62p 4.82p 732468
24/03/2021 4.85p 4.87p 4.51p 4.75p 266310
23/03/2021 4.85p 5.00p 4.71p 4.85p 750271
22/03/2021 4.85p 4.95p 4.70p 4.85p 442324
19/03/2021 4.60p 5.19p 4.60p 4.85p 1068956
18/03/2021 4.35p 4.79p 4.20p 4.60p 1079488
17/03/2021 4.35p 4.43p 4.35p 4.35p 83680
16/03/2021 4.40p 4.45p 4.21p 4.35p 560314
15/03/2021 4.40p 4.60p 4.35p 4.40p 283357
12/03/2021 4.40p 4.60p 4.33p 4.40p 332351
11/03/2021 4.40p 4.59p 4.20p 4.40p 402596
10/03/2021 4.40p 4.40p 4.20p 4.35p 105473
09/03/2021 4.30p 4.48p 4.17p 4.40p 438047
08/03/2021 4.05p 4.40p 3.93p 4.30p 907089
05/03/2021 4.05p 4.18p 3.93p 4.05p 238658
04/03/2021 4.10p 4.20p 3.91p 4.05p 405694
03/03/2021 4.15p 4.30p 4.10p 4.10p 336385
02/03/2021 4.10p 4.30p 4.08p 4.15p 429308
01/03/2021 4.05p 4.20p 3.96p 4.10p 442689
26/02/2021 4.05p 4.15p 4.05p 4.05p 265062
25/02/2021 4.00p 4.34p 3.98p 4.15p 558644
24/02/2021 4.00p 4.08p 3.94p 4.00p 250018
23/02/2021 4.00p 4.09p 3.94p 4.00p 221847
22/02/2021 4.00p 4.09p 3.92p 4.00p 838306
19/02/2021 4.00p 4.07p 3.91p 4.00p 324102
18/02/2021 4.00p 4.09p 3.91p 4.00p 552335
17/02/2021 4.10p 4.18p 3.93p 4.00p 986623
16/02/2021 4.20p 4.28p 4.04p 4.10p 942496
15/02/2021 4.50p 4.50p 3.90p 4.25p 2653561
12/02/2021 4.25p 4.69p 4.21p 4.50p 440397
11/02/2021 4.40p 4.42p 4.21p 4.25p 76682
10/02/2021 4.35p 4.45p 4.21p 4.40p 469460
09/02/2021 4.35p 4.50p 4.09p 4.35p 764066
08/02/2021 3.95p 4.49p 3.78p 4.35p 1086223
05/02/2021 3.95p 4.18p 3.78p 3.95p 146658
04/02/2021 3.95p 4.18p 3.77p 3.95p 502324
03/02/2021 3.95p 4.15p 3.86p 3.95p 226684
02/02/2021 4.00p 4.19p 3.88p 3.95p 297666
01/02/2021 3.85p 4.17p 3.78p 4.00p 560417
29/01/2021 3.85p 4.00p 3.70p 3.85p 494409
28/01/2021 3.85p 3.96p 3.71p 3.85p 380065
27/01/2021 4.00p 4.18p 3.96p 4.00p 554533
26/01/2021 3.90p 4.19p 3.70p 4.00p 882775
25/01/2021 3.80p 4.09p 3.61p 3.90p 3297462
22/01/2021 3.50p 3.80p 3.37p 3.70p 506770
21/01/2021 3.50p 3.68p 3.37p 3.50p 228968
20/01/2021 3.55p 3.73p 3.37p 3.50p 171124
19/01/2021 3.40p 3.78p 3.35p 3.55p 261456
18/01/2021 3.65p 3.65p 3.37p 3.40p 280985
15/01/2021 3.50p 3.79p 3.35p 3.65p 594400
14/01/2021 3.50p 3.68p 3.50p 3.50p 230000
13/01/2021 3.50p 3.50p 3.31p 3.50p 164931
12/01/2021 3.50p 3.65p 3.31p 3.50p 16434
11/01/2021 3.50p 3.65p 3.31p 3.50p 213088
08/01/2021 3.40p 3.68p 3.32p 3.50p 501880
07/01/2021 3.50p 3.71p 3.39p 3.40p 751035
06/01/2021 3.65p 3.80p 3.39p 3.50p 528908
05/01/2021 3.65p 3.79p 3.50p 3.65p 702479
04/01/2021 3.50p 3.80p 3.34p 3.65p 782968
31/12/2020 3.50p 3.65p 3.32p 3.50p 122087
30/12/2020 3.40p 3.69p 3.40p 3.50p 794118
24/12/2020 3.35p 3.44p 3.22p 3.35p 44000
23/12/2020 3.30p 3.44p 3.22p 3.35p 185677
22/12/2020 3.35p 3.40p 3.20p 3.35p 570481
21/12/2020 3.40p 3.40p 3.35p 3.35p 58823
18/12/2020 3.45p 3.45p 3.30p 3.40p 135951
17/12/2020 3.45p 3.48p 3.40p 3.45p 627693
16/12/2020 3.55p 3.59p 3.40p 3.45p 384431
15/12/2020 3.60p 3.63p 3.45p 3.55p 152691
14/12/2020 3.65p 3.79p 3.50p 3.60p 314137

*Close Price adjusted for both dividends and splits