Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/02/2020 3.00p 3.00p 2.80p 3.00p 290600
24/02/2020 3.00p 3.09p 2.81p 3.00p 83374
21/02/2020 3.00p 3.00p 2.86p 3.00p 50000
20/02/2020 3.15p 3.23p 2.95p 3.00p 557013
19/02/2020 3.25p 3.25p 3.01p 3.15p 377696
18/02/2020 3.25p 3.37p 3.13p 3.25p 308364
17/02/2020 3.10p 3.39p 2.90p 3.25p 887109
14/02/2020 3.20p 3.29p 2.96p 3.10p 252301
13/02/2020 3.30p 3.30p 2.94p 3.20p 934248
12/02/2020 3.35p 3.45p 3.20p 3.30p 664426
11/02/2020 3.45p 3.70p 3.22p 3.35p 2936998
10/02/2020 3.15p 3.48p 3.00p 3.30p 2898917
07/02/2020 2.95p 3.22p 2.95p 3.15p 1723360
06/02/2020 3.00p 3.00p 2.82p 2.95p 664696
05/02/2020 3.00p 3.00p 3.00p 3.00p 0
04/02/2020 3.00p 3.00p 2.90p 3.00p 55344
03/02/2020 2.90p 3.10p 2.90p 3.00p 365204
31/01/2020 3.00p 3.06p 2.80p 2.90p 649464
30/01/2020 2.70p 3.19p 2.70p 3.00p 1493015
29/01/2020 2.70p 2.85p 2.70p 2.70p 119212
28/01/2020 2.90p 2.90p 2.70p 2.70p 525803
27/01/2020 2.50p 2.90p 2.42p 2.90p 1681922
24/01/2020 2.50p 2.50p 2.42p 2.50p 27741
23/01/2020 2.50p 2.50p 2.50p 2.50p 0
22/01/2020 2.50p 2.60p 2.35p 2.50p 908581
21/01/2020 2.50p 2.50p 2.35p 2.50p 74705
20/01/2020 2.50p 2.50p 2.35p 2.50p 21622
17/01/2020 2.50p 2.62p 2.50p 2.50p 15000
16/01/2020 2.50p 2.50p 2.50p 2.50p 0
15/01/2020 2.50p 2.60p 2.35p 2.50p 66859
14/01/2020 2.50p 2.50p 2.34p 2.50p 154034
13/01/2020 2.50p 2.50p 2.36p 2.50p 59982
10/01/2020 2.50p 2.50p 2.28p 2.50p 340122
09/01/2020 2.50p 2.50p 2.42p 2.50p 3750
08/01/2020 2.50p 2.50p 2.50p 2.50p 0
07/01/2020 2.50p 2.50p 2.40p 2.50p 30000
06/01/2020 2.50p 2.70p 2.36p 2.50p 240000
03/01/2020 2.50p 2.50p 2.30p 2.50p 144118
02/01/2020 2.50p 2.50p 2.34p 2.50p 4322
31/12/2019 2.50p 2.50p 2.50p 2.50p 0
30/12/2019 2.50p 2.50p 2.31p 2.50p 40876
27/12/2019 2.50p 2.50p 2.34p 2.50p 7276
24/12/2019 2.50p 2.50p 2.50p 2.50p 0
23/12/2019 2.50p 2.50p 2.31p 2.50p 39226
20/12/2019 2.40p 2.50p 2.34p 2.50p 283116
19/12/2019 2.50p 2.63p 2.35p 2.40p 440000
18/12/2019 2.50p 2.50p 2.50p 2.50p 0
17/12/2019 2.50p 2.60p 2.32p 2.50p 252533
16/12/2019 2.50p 2.63p 2.35p 2.50p 122914
13/12/2019 2.50p 2.50p 2.35p 2.50p 150000
12/12/2019 2.50p 2.68p 2.50p 2.50p 18210
11/12/2019 2.40p 2.50p 2.40p 2.50p 30000
10/12/2019 2.50p 2.50p 2.35p 2.40p 629378
09/12/2019 2.50p 2.50p 2.35p 2.50p 3750
06/12/2019 2.50p 2.50p 2.30p 2.50p 102605
05/12/2019 2.50p 2.50p 2.35p 2.50p 25625
04/12/2019 2.50p 2.50p 2.50p 2.50p 0
03/12/2019 2.50p 2.50p 2.38p 2.50p 57004
02/12/2019 2.50p 2.50p 2.38p 2.50p 28204
29/11/2019 2.50p 2.50p 2.36p 2.50p 100000
28/11/2019 2.50p 2.50p 2.50p 2.50p 0
27/11/2019 2.50p 2.63p 2.36p 2.50p 102500
26/11/2019 2.50p 2.50p 2.50p 2.50p 0
25/11/2019 2.50p 2.63p 2.35p 2.50p 102267
22/11/2019 2.40p 2.50p 2.34p 2.50p 248133
21/11/2019 2.55p 2.55p 2.33p 2.40p 396341
20/11/2019 2.45p 2.77p 2.45p 2.55p 377588
19/11/2019 2.45p 2.59p 2.45p 2.45p 1776
18/11/2019 2.50p 2.50p 2.35p 2.45p 85477
15/11/2019 2.55p 2.55p 2.43p 2.50p 185080
14/11/2019 2.55p 2.55p 2.43p 2.55p 37587
13/11/2019 2.45p 2.68p 2.45p 2.55p 399560
12/11/2019 2.45p 2.45p 2.41p 2.45p 51125
11/11/2019 2.45p 2.45p 2.45p 2.45p 0
08/11/2019 2.45p 2.45p 2.40p 2.45p 3750
07/11/2019 2.45p 2.45p 2.40p 2.45p 8181
06/11/2019 2.45p 2.45p 2.45p 2.45p 0
05/11/2019 2.50p 2.59p 2.38p 2.45p 847632
04/11/2019 2.65p 2.65p 2.50p 2.50p 672149
01/11/2019 2.65p 2.70p 2.60p 2.65p 607366
31/10/2019 2.50p 2.75p 2.30p 2.65p 816092
30/10/2019 2.50p 2.50p 2.50p 2.50p 0
29/10/2019 2.50p 2.50p 2.31p 2.50p 35596
28/10/2019 2.35p 2.50p 2.22p 2.50p 103264
25/10/2019 2.35p 2.50p 2.22p 2.35p 62901
24/10/2019 2.50p 2.50p 2.28p 2.38p 52779
23/10/2019 2.50p 2.68p 2.35p 2.50p 13017
22/10/2019 2.38p 2.50p 0.13p 2.50p 81073
21/10/2019 2.50p 2.50p 2.30p 2.50p 98954
18/10/2019 2.50p 2.50p 2.30p 2.50p 20000
17/10/2019 2.50p 2.50p 2.50p 2.50p 0
16/10/2019 2.40p 2.80p 2.28p 2.50p 75518
15/10/2019 2.40p 2.40p 2.28p 2.40p 12250
14/10/2019 2.40p 2.40p 2.35p 2.40p 10250
11/10/2019 2.40p 2.59p 2.40p 2.40p 86633
10/10/2019 2.40p 2.40p 2.28p 2.40p 40642
09/10/2019 2.40p 2.40p 2.40p 2.40p 0
08/10/2019 2.40p 2.40p 2.35p 2.40p 98585
07/10/2019 2.50p 2.50p 2.28p 2.40p 258333
04/10/2019 2.50p 2.50p 2.30p 2.50p 54690
03/10/2019 2.50p 2.50p 2.50p 2.50p 0
02/10/2019 2.50p 2.50p 2.34p 2.50p 25000
01/10/2019 2.60p 2.60p 2.33p 2.50p 111792
30/09/2019 2.40p 2.60p 2.40p 2.60p 85514
27/09/2019 2.50p 2.67p 2.40p 2.40p 262822
26/09/2019 2.50p 2.75p 2.30p 2.50p 248500
25/09/2019 2.50p 2.62p 2.50p 2.50p 30534
24/09/2019 2.50p 2.50p 2.26p 2.50p 6250
23/09/2019 2.60p 2.69p 2.26p 2.50p 166618
20/09/2019 2.40p 2.66p 2.40p 2.60p 222056
19/09/2019 2.50p 2.75p 2.40p 2.40p 240000
18/09/2019 2.40p 2.60p 2.26p 2.60p 225347
17/09/2019 2.40p 2.40p 2.18p 2.40p 211252
16/09/2019 2.40p 2.40p 2.28p 2.40p 19308
13/09/2019 2.60p 2.60p 2.33p 2.40p 329500
12/09/2019 2.60p 2.60p 2.46p 2.60p 120000
11/09/2019 2.60p 2.78p 2.46p 2.60p 610887
10/09/2019 2.30p 2.75p 2.06p 2.60p 395359
09/09/2019 2.40p 2.40p 2.22p 2.30p 23214
06/09/2019 2.40p 2.40p 2.22p 2.40p 25000
05/09/2019 2.30p 2.52p 2.30p 2.40p 3975
04/09/2019 2.50p 2.50p 2.26p 2.30p 321057
03/09/2019 2.50p 2.50p 2.26p 2.50p 490653
02/09/2019 2.60p 2.60p 2.26p 2.50p 85321
30/08/2019 2.40p 2.60p 2.40p 2.60p 251330
29/08/2019 2.40p 2.40p 2.22p 2.40p 148431
28/08/2019 2.00p 2.40p 2.00p 2.40p 449450
27/08/2019 2.10p 2.10p 2.00p 2.00p 112828
23/08/2019 2.00p 2.13p 2.00p 2.10p 70711
22/08/2019 2.10p 2.10p 2.00p 2.10p 10000
21/08/2019 2.10p 2.10p 2.00p 2.10p 22909
20/08/2019 2.10p 2.10p 2.00p 2.10p 50000
19/08/2019 2.10p 2.10p 2.10p 2.10p 0
16/08/2019 2.10p 2.10p 2.10p 2.10p 0
15/08/2019 2.10p 2.20p 2.08p 2.10p 77283
14/08/2019 2.10p 2.20p 2.08p 2.10p 84424
13/08/2019 2.10p 2.20p 2.06p 2.10p 90136
12/08/2019 2.10p 2.20p 2.04p 2.10p 263388
09/08/2019 2.10p 2.20p 2.04p 2.10p 77686
08/08/2019 2.10p 2.10p 2.10p 2.10p 0
07/08/2019 2.30p 2.30p 2.10p 2.10p 158224
06/08/2019 2.40p 2.40p 2.30p 2.30p 0
05/08/2019 2.40p 2.40p 2.20p 2.40p 16250
02/08/2019 2.40p 2.40p 2.20p 2.40p 175632
01/08/2019 2.50p 2.50p 2.26p 2.40p 338496
31/07/2019 2.50p 2.56p 2.50p 2.50p 16286
30/07/2019 2.50p 2.50p 2.50p 2.50p 0
29/07/2019 2.50p 2.50p 2.50p 2.50p 0
26/07/2019 2.50p 2.50p 2.25p 2.50p 58721
25/07/2019 2.30p 2.65p 2.26p 2.50p 268999
24/07/2019 2.30p 2.30p 2.30p 2.30p 0
23/07/2019 2.30p 2.30p 2.30p 2.30p 0
22/07/2019 2.30p 2.30p 2.27p 2.30p 17227
19/07/2019 2.30p 2.30p 2.30p 2.30p 0
18/07/2019 2.30p 2.30p 2.20p 2.30p 128181
17/07/2019 2.40p 2.40p 2.20p 2.30p 415792
16/07/2019 2.40p 2.40p 2.36p 2.40p 770
15/07/2019 2.40p 2.40p 2.26p 2.40p 20622
12/07/2019 2.40p 2.54p 2.26p 2.40p 160212
11/07/2019 2.30p 2.40p 2.23p 2.40p 113107
10/07/2019 2.30p 2.37p 2.23p 2.30p 32701
09/07/2019 2.10p 3.05p 2.10p 2.30p 4304896
08/07/2019 1.90p 2.13p 1.90p 2.10p 651830
05/07/2019 2.00p 2.00p 1.83p 1.90p 142504
04/07/2019 2.00p 2.00p 1.86p 2.00p 145000
03/07/2019 2.00p 2.15p 1.84p 2.00p 190040
02/07/2019 2.00p 2.00p 1.84p 2.00p 12500
01/07/2019 2.00p 2.00p 1.90p 2.00p 21136
28/06/2019 2.00p 2.00p 2.00p 2.00p 0
27/06/2019 2.00p 2.00p 2.00p 2.00p 0
26/06/2019 2.00p 2.00p 2.00p 2.00p 0
25/06/2019 2.00p 2.00p 2.00p 2.00p 0
24/06/2019 1.90p 2.09p 1.90p 1.90p 5933
21/06/2019 1.80p 1.98p 1.72p 1.90p 69284
20/06/2019 2.00p 2.00p 1.80p 1.80p 312734
19/06/2019 2.00p 2.00p 1.83p 2.00p 4000
18/06/2019 2.00p 2.00p 1.86p 2.00p 10573
17/06/2019 1.90p 2.20p 1.80p 2.00p 680619
14/06/2019 2.00p 2.00p 1.90p 1.90p 0
13/06/2019 2.05p 2.05p 1.80p 1.90p 231464
12/06/2019 2.05p 2.05p 1.90p 2.05p 126609
11/06/2019 2.05p 2.13p 1.96p 2.05p 161620
10/06/2019 2.05p 2.05p 1.96p 2.05p 45000
07/06/2019 2.05p 2.05p 1.96p 2.05p 25000
06/06/2019 2.20p 2.20p 1.90p 2.05p 1443877
05/06/2019 2.20p 2.20p 1.92p 2.20p 285329
04/06/2019 2.20p 2.30p 2.02p 2.20p 48790
03/06/2019 2.20p 2.20p 1.95p 2.20p 447420
31/05/2019 2.20p 2.20p 2.02p 2.20p 74876
30/05/2019 2.20p 2.20p 2.20p 2.20p 0
29/05/2019 2.20p 2.26p 2.20p 2.20p 5000
28/05/2019 2.20p 2.20p 2.20p 2.20p 0
24/05/2019 2.20p 2.20p 2.02p 2.20p 13045
23/05/2019 2.30p 2.33p 2.10p 2.20p 279761
22/05/2019 2.30p 2.30p 2.30p 2.30p 0
21/05/2019 2.30p 2.30p 2.30p 2.30p 0
20/05/2019 2.30p 2.46p 2.30p 2.30p 13821
17/05/2019 2.40p 2.40p 2.14p 2.30p 694002
16/05/2019 2.20p 2.44p 2.10p 2.40p 89127
15/05/2019 2.10p 2.20p 2.10p 2.10p 125000

*Close Price adjusted for both dividends and splits