Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/12/2020 3.65p 3.79p 3.50p 3.65p 88844
10/12/2020 3.65p 3.79p 3.51p 3.65p 138522
09/12/2020 3.65p 3.80p 3.58p 3.65p 132389
08/12/2020 3.40p 3.80p 3.40p 3.78p 1324480
07/12/2020 3.55p 3.80p 3.40p 3.60p 544098
04/12/2020 3.60p 3.70p 3.50p 3.70p 154189
03/12/2020 3.45p 3.70p 3.42p 3.60p 475224
02/12/2020 3.25p 3.60p 3.23p 3.45p 380325
01/12/2020 3.25p 3.36p 3.25p 3.25p 74070
30/11/2020 3.25p 3.50p 3.25p 3.25p 225565
27/11/2020 3.20p 3.40p 3.20p 3.40p 446222
26/11/2020 3.55p 3.55p 3.27p 3.40p 764865
25/11/2020 3.55p 3.60p 3.40p 3.55p 572872
24/11/2020 3.70p 3.88p 3.35p 3.55p 742211
23/11/2020 3.70p 3.82p 3.62p 3.70p 292104
20/11/2020 3.65p 3.82p 3.58p 3.70p 387786
19/11/2020 3.50p 3.79p 3.49p 3.65p 485878
18/11/2020 3.30p 3.50p 3.30p 3.50p 627628
17/11/2020 3.25p 3.47p 3.07p 3.30p 198611
16/11/2020 3.25p 3.25p 3.07p 3.25p 116617
13/11/2020 3.10p 3.47p 3.10p 3.25p 352840
12/11/2020 3.40p 3.43p 3.30p 3.35p 633928
10/11/2020 3.35p 3.40p 3.30p 3.40p 211500
09/11/2020 3.30p 3.39p 3.30p 3.35p 844580
06/11/2020 3.30p 3.34p 3.20p 3.30p 246816
05/11/2020 3.45p 3.45p 3.22p 3.30p 696115
04/11/2020 3.35p 3.50p 3.22p 3.45p 993912
03/11/2020 3.25p 3.34p 3.15p 3.15p 89087
02/11/2020 3.25p 3.36p 3.16p 3.25p 110715
30/10/2020 3.25p 3.36p 3.16p 3.25p 111913
29/10/2020 3.25p 3.25p 3.16p 3.25p 729
28/10/2020 3.30p 3.50p 3.16p 3.25p 726885
27/10/2020 3.35p 3.35p 3.22p 3.30p 24186
26/10/2020 3.10p 3.42p 3.00p 3.35p 589379
23/10/2020 3.35p 3.35p 3.10p 3.10p 512664
22/10/2020 3.40p 3.42p 3.20p 3.35p 242039
21/10/2020 3.60p 3.60p 3.30p 3.40p 357797
20/10/2020 3.60p 3.60p 3.60p 3.60p 0
19/10/2020 3.60p 3.60p 3.50p 3.60p 54433
16/10/2020 3.65p 3.66p 3.50p 3.60p 154085
15/10/2020 3.60p 3.66p 3.50p 3.55p 274400
14/10/2020 3.65p 3.65p 3.50p 3.60p 200084
13/10/2020 3.65p 3.65p 3.50p 3.65p 175633
12/10/2020 3.65p 3.65p 3.50p 3.65p 77627
09/10/2020 3.70p 3.85p 3.52p 3.65p 244995
08/10/2020 3.70p 3.70p 3.56p 3.70p 50000
07/10/2020 3.80p 3.80p 3.54p 3.70p 396210
06/10/2020 3.80p 3.80p 3.66p 3.80p 253896
05/10/2020 3.80p 3.92p 3.68p 3.80p 193757
02/10/2020 3.80p 3.95p 3.70p 3.80p 61990
01/10/2020 3.65p 3.85p 3.65p 3.80p 372990
30/09/2020 3.80p 3.80p 3.51p 3.65p 276525
29/09/2020 3.75p 3.80p 3.75p 3.80p 0
28/09/2020 3.75p 3.90p 3.63p 3.75p 144066
25/09/2020 3.85p 3.94p 3.70p 3.75p 195580
24/09/2020 3.95p 3.99p 3.73p 3.85p 279905
23/09/2020 4.10p 4.10p 3.82p 3.95p 253395
22/09/2020 4.10p 4.14p 4.00p 4.10p 217788
21/09/2020 4.00p 4.20p 4.00p 4.10p 692336
18/09/2020 4.15p 4.29p 3.51p 4.00p 1809646
17/09/2020 4.40p 4.70p 4.01p 4.15p 1172369
16/09/2020 4.70p 4.96p 4.30p 4.40p 1724173
15/09/2020 4.40p 4.88p 4.40p 4.70p 1930605
14/09/2020 4.30p 4.65p 4.30p 4.55p 1537611
11/09/2020 4.30p 4.40p 4.15p 4.30p 1225041
10/09/2020 4.15p 4.35p 4.10p 4.25p 868197
09/09/2020 4.00p 4.27p 4.00p 4.15p 983855
08/09/2020 4.00p 4.27p 4.00p 4.00p 935813
07/09/2020 3.95p 4.15p 3.88p 4.00p 713079
04/09/2020 3.55p 4.29p 3.48p 3.95p 3536494
03/09/2020 3.40p 3.55p 3.30p 3.55p 331045
02/09/2020 3.25p 3.70p 3.23p 3.40p 2404291
01/09/2020 3.05p 3.28p 3.02p 3.25p 2160542
28/08/2020 3.00p 3.08p 2.93p 3.05p 259615
27/08/2020 3.00p 3.09p 3.00p 3.00p 426823
26/08/2020 3.10p 3.50p 2.90p 3.00p 1347153
25/08/2020 2.85p 2.85p 2.75p 2.85p 118324
24/08/2020 3.00p 3.00p 2.70p 2.85p 745387

*Close Price adjusted for both dividends and splits