Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/05/2019 2.10p 2.20p 2.10p 2.10p 175000
13/05/2019 2.10p 2.10p 2.06p 2.10p 478433
10/05/2019 2.10p 2.32p 2.02p 2.10p 263071
09/05/2019 2.10p 2.10p 2.10p 2.10p 0
08/05/2019 2.30p 2.30p 2.06p 2.10p 590618
07/05/2019 2.30p 2.30p 2.20p 2.30p 5294
03/05/2019 2.30p 2.38p 2.22p 2.30p 7141
02/05/2019 2.30p 2.30p 2.26p 2.30p 55618
01/05/2019 2.30p 2.30p 2.26p 2.30p 4650
30/04/2019 2.30p 2.30p 2.27p 2.30p 272475
29/04/2019 2.30p 2.40p 2.28p 2.30p 175592
26/04/2019 2.50p 2.50p 2.26p 2.30p 184562
25/04/2019 2.50p 2.50p 2.40p 2.50p 183983
24/04/2019 2.50p 2.56p 2.50p 2.50p 77500
23/04/2019 2.50p 2.50p 2.44p 2.50p 5000
18/04/2019 2.50p 2.50p 2.44p 2.50p 261906
17/04/2019 2.40p 2.60p 2.26p 2.50p 787596
16/04/2019 2.40p 2.40p 2.40p 2.40p 0
15/04/2019 2.40p 2.40p 2.26p 2.40p 1592
12/04/2019 2.50p 2.54p 2.22p 2.40p 266486
11/04/2019 2.50p 2.54p 2.50p 2.50p 48986
10/04/2019 2.40p 2.58p 2.40p 2.50p 477230
09/04/2019 2.40p 2.40p 2.20p 2.40p 40645
08/04/2019 2.40p 2.60p 2.25p 2.40p 701191
05/04/2019 2.30p 2.35p 2.20p 2.30p 701942
04/04/2019 2.05p 2.41p 1.92p 2.30p 1454382
03/04/2019 2.05p 2.06p 1.90p 2.05p 449456
02/04/2019 2.05p 2.06p 2.05p 2.05p 298365
01/04/2019 2.05p 2.10p 1.92p 2.05p 381188
29/03/2019 2.05p 2.05p 1.88p 2.05p 531271
28/03/2019 2.05p 2.16p 1.92p 2.05p 111339
27/03/2019 2.10p 2.10p 2.00p 2.05p 415000
26/03/2019 2.10p 2.15p 2.00p 2.10p 263804
25/03/2019 2.40p 2.60p 2.00p 2.10p 997437
22/03/2019 2.20p 2.27p 2.08p 2.20p 408603
21/03/2019 2.20p 2.36p 2.03p 2.20p 101916
20/03/2019 2.10p 2.19p 2.00p 2.10p 2117488
19/03/2019 2.10p 2.10p 2.03p 2.10p 20626
18/03/2019 2.30p 2.30p 2.03p 2.10p 374941
15/03/2019 2.30p 2.30p 2.20p 2.30p 110000
14/03/2019 2.20p 2.33p 2.20p 2.30p 108452
13/03/2019 2.30p 2.30p 2.02p 2.20p 2331156
12/03/2019 2.20p 2.80p 2.20p 2.30p 2575605
11/03/2019 2.05p 2.18p 2.05p 2.10p 100250
08/03/2019 2.05p 2.10p 2.00p 2.05p 393096
07/03/2019 2.20p 2.30p 2.00p 2.05p 1471460
06/03/2019 2.40p 2.40p 2.10p 2.20p 17056
05/03/2019 2.40p 2.40p 2.40p 2.40p 0
04/03/2019 2.20p 2.54p 2.20p 2.40p 1027433
01/03/2019 2.10p 2.20p 2.10p 2.20p 1341357
28/02/2019 2.10p 2.10p 2.07p 2.10p 75000
27/02/2019 2.10p 2.10p 2.07p 2.10p 25
26/02/2019 2.10p 2.18p 2.04p 2.10p 651017
25/02/2019 2.20p 2.20p 2.04p 2.10p 1217564
22/02/2019 2.20p 2.30p 2.08p 2.20p 42500
21/02/2019 2.30p 2.40p 2.05p 2.30p 1420323
20/02/2019 2.30p 2.30p 2.30p 2.30p 0
19/02/2019 2.30p 2.34p 2.30p 2.30p 3966
18/02/2019 2.30p 2.30p 2.20p 2.30p 10239
15/02/2019 2.30p 2.38p 2.20p 2.30p 600050
14/02/2019 2.30p 2.40p 2.20p 2.30p 205334
13/02/2019 2.50p 2.55p 2.24p 2.30p 295000
12/02/2019 2.70p 2.70p 2.40p 2.50p 249567
11/02/2019 2.80p 2.80p 2.61p 2.70p 611194
08/02/2019 2.60p 2.99p 2.52p 2.80p 822478
07/02/2019 2.60p 2.70p 2.44p 2.60p 224162
06/02/2019 2.70p 2.70p 2.44p 2.60p 7500
05/02/2019 2.70p 2.78p 2.60p 2.70p 234276
04/02/2019 2.80p 3.00p 2.66p 2.70p 459688
01/02/2019 2.80p 2.98p 2.60p 2.80p 1557401
31/01/2019 2.80p 2.90p 2.80p 2.80p 59680
30/01/2019 2.80p 2.80p 2.42p 2.80p 343038
29/01/2019 2.70p 2.80p 2.62p 2.80p 115294
28/01/2019 2.80p 2.80p 2.62p 2.70p 158571
25/01/2019 2.80p 2.95p 2.70p 2.80p 162336
24/01/2019 2.80p 2.80p 2.73p 2.80p 37934
23/01/2019 3.00p 3.06p 2.75p 2.80p 448980
22/01/2019 3.00p 3.20p 2.95p 3.00p 262071
21/01/2019 3.00p 3.20p 2.97p 3.00p 274782
18/01/2019 3.00p 3.12p 2.86p 3.00p 217017
17/01/2019 2.70p 3.14p 2.70p 3.00p 375560
16/01/2019 2.40p 2.80p 2.40p 2.70p 1204574
15/01/2019 2.40p 2.56p 2.30p 2.40p 596119
14/01/2019 2.20p 2.60p 2.20p 2.40p 2093042
11/01/2019 2.10p 2.40p 2.04p 2.20p 230114
10/01/2019 2.10p 2.25p 1.82p 2.10p 545993
09/01/2019 2.00p 2.20p 1.84p 2.00p 62500
08/01/2019 2.00p 2.00p 2.00p 2.00p 0
07/01/2019 2.00p 2.20p 2.00p 2.00p 24825
04/01/2019 1.90p 2.00p 1.90p 2.00p 224412
03/01/2019 1.90p 1.90p 1.90p 1.90p 0
02/01/2019 1.90p 1.90p 1.84p 1.90p 1949
31/12/2018 1.90p 1.90p 1.90p 1.90p 0
28/12/2018 1.90p 1.90p 1.90p 1.90p 0
27/12/2018 1.90p 2.00p 1.86p 1.90p 127554
24/12/2018 2.10p 2.10p 1.90p 1.90p 100000
21/12/2018 2.10p 2.10p 2.00p 2.10p 167362
20/12/2018 2.10p 2.10p 2.00p 2.10p 160291
19/12/2018 1.90p 2.10p 1.84p 2.10p 1378477
18/12/2018 2.10p 2.10p 1.90p 1.90p 727777
17/12/2018 2.10p 2.18p 2.10p 2.10p 1103
14/12/2018 2.10p 2.10p 2.00p 2.10p 57500
13/12/2018 2.10p 2.10p 2.00p 2.10p 10000
12/12/2018 2.20p 2.20p 2.00p 2.10p 263925
11/12/2018 2.20p 2.20p 2.20p 2.20p 0
10/12/2018 2.30p 2.30p 2.00p 2.20p 140401
07/12/2018 2.30p 2.30p 2.20p 2.30p 128197
06/12/2018 2.30p 2.30p 2.20p 2.30p 59237
05/12/2018 2.40p 2.40p 2.20p 2.30p 98921
04/12/2018 2.40p 2.44p 2.40p 2.40p 4048
03/12/2018 2.40p 2.40p 2.22p 2.40p 89316
30/11/2018 2.40p 2.50p 2.24p 2.40p 242478
29/11/2018 2.40p 2.50p 2.26p 2.40p 255000
28/11/2018 2.40p 2.46p 2.24p 2.40p 130150
27/11/2018 2.40p 2.58p 2.24p 2.40p 962872
26/11/2018 2.40p 2.52p 2.34p 2.40p 92856
23/11/2018 2.40p 2.52p 2.35p 2.40p 45699
22/11/2018 2.50p 2.50p 2.34p 2.40p 99219
21/11/2018 2.70p 2.70p 2.40p 2.50p 218785
20/11/2018 2.70p 2.70p 2.60p 2.70p 28036
19/11/2018 2.70p 2.70p 2.70p 2.70p 0
16/11/2018 2.70p 2.70p 2.60p 2.70p 117431
15/11/2018 2.70p 2.72p 2.60p 2.70p 607150
14/11/2018 2.70p 2.70p 2.60p 2.70p 208338
13/11/2018 2.80p 2.80p 2.62p 2.70p 151900
12/11/2018 2.80p 2.80p 2.66p 2.80p 244617
09/11/2018 2.70p 2.80p 2.65p 2.80p 668978
08/11/2018 2.70p 2.80p 2.60p 2.70p 531150
07/11/2018 2.90p 2.94p 2.60p 2.70p 297306
06/11/2018 2.90p 3.00p 2.90p 2.90p 40000
05/11/2018 3.00p 3.28p 2.84p 2.90p 1847608
02/11/2018 2.70p 3.20p 2.66p 3.00p 1713939
01/11/2018 2.90p 2.90p 2.40p 2.70p 1032404
31/10/2018 2.60p 2.99p 2.60p 2.90p 609792
30/10/2018 2.80p 2.90p 2.60p 2.60p 636940
29/10/2018 2.50p 2.80p 2.40p 2.80p 1242917
26/10/2018 2.70p 2.70p 2.41p 2.50p 548200
25/10/2018 2.40p 2.70p 2.25p 2.70p 119621
24/10/2018 2.40p 2.76p 2.31p 2.40p 499750
23/10/2018 2.40p 2.40p 2.24p 2.40p 57999
22/10/2018 2.40p 2.50p 2.24p 2.40p 120720
19/10/2018 2.50p 2.50p 2.24p 2.40p 92229
18/10/2018 2.50p 2.60p 2.40p 2.50p 352500
17/10/2018 2.60p 2.60p 2.41p 2.50p 99659
16/10/2018 2.60p 2.76p 2.44p 2.60p 231581
15/10/2018 2.20p 2.76p 2.04p 2.60p 968915
12/10/2018 2.40p 2.40p 2.02p 2.10p 644370
11/10/2018 2.40p 2.40p 2.40p 2.40p 0
10/10/2018 2.30p 2.56p 2.30p 2.40p 54430
09/10/2018 2.40p 2.40p 2.20p 2.30p 805210
08/10/2018 2.40p 2.40p 2.20p 2.40p 72523
05/10/2018 2.50p 2.50p 2.26p 2.40p 229523
04/10/2018 2.50p 2.50p 2.36p 2.50p 157863
03/10/2018 2.50p 2.74p 2.36p 2.50p 185176
02/10/2018 2.40p 2.58p 2.30p 2.50p 698388
01/10/2018 2.40p 2.54p 2.40p 2.40p 63986
28/09/2018 2.40p 2.50p 2.27p 2.40p 35000
27/09/2018 2.40p 2.50p 2.24p 2.40p 52882
26/09/2018 2.40p 2.40p 2.20p 2.40p 48276
25/09/2018 2.40p 2.50p 2.24p 2.40p 428877
24/09/2018 2.50p 2.50p 2.24p 2.50p 57674
21/09/2018 2.50p 2.51p 2.40p 2.50p 61526
20/09/2018 2.50p 2.50p 2.40p 2.50p 153191
19/09/2018 2.50p 2.50p 2.40p 2.50p 4941
18/09/2018 2.50p 2.50p 2.42p 2.50p 52203
17/09/2018 2.50p 2.60p 2.40p 2.50p 485380
14/09/2018 2.60p 2.60p 2.50p 2.50p 140437
13/09/2018 2.60p 2.74p 2.60p 2.60p 191333
12/09/2018 2.60p 2.74p 2.50p 2.50p 59012
11/09/2018 2.60p 2.74p 2.56p 2.60p 1036352
10/09/2018 2.60p 2.67p 2.60p 2.60p 30908
07/09/2018 2.60p 2.68p 2.50p 2.60p 485000
06/09/2018 2.60p 2.60p 2.50p 2.60p 8319
05/09/2018 2.60p 2.60p 2.50p 2.60p 117000
04/09/2018 2.70p 2.70p 2.51p 2.60p 266645
03/09/2018 2.70p 2.78p 2.63p 2.70p 211718
31/08/2018 2.80p 2.80p 2.50p 2.70p 474492
30/08/2018 2.90p 3.00p 2.80p 2.80p 203605
29/08/2018 2.90p 2.95p 2.90p 2.90p 26590
28/08/2018 2.80p 2.98p 2.80p 2.90p 55693
24/08/2018 2.50p 3.00p 2.40p 2.80p 1129298
23/08/2018 2.50p 2.54p 2.40p 2.50p 61500
22/08/2018 2.60p 2.70p 2.40p 2.50p 1511969
21/08/2018 2.70p 2.74p 2.52p 2.60p 842969
20/08/2018 2.90p 2.94p 2.50p 2.70p 1715262
17/08/2018 2.80p 3.00p 2.65p 2.80p 1037756
16/08/2018 2.80p 2.80p 2.65p 2.80p 21343
15/08/2018 2.80p 3.00p 2.65p 2.80p 572882
14/08/2018 2.80p 2.88p 2.80p 2.80p 7500
13/08/2018 2.90p 2.96p 2.80p 2.80p 734122
10/08/2018 2.90p 2.96p 2.82p 2.90p 420086
09/08/2018 3.00p 3.00p 2.80p 2.90p 409730
08/08/2018 3.10p 3.10p 2.80p 3.10p 77310
07/08/2018 3.10p 3.10p 3.06p 3.10p 26975
06/08/2018 3.20p 3.20p 2.80p 3.10p 211990
03/08/2018 3.10p 3.27p 3.04p 3.20p 48187
02/08/2018 3.10p 3.14p 3.00p 3.10p 91640
01/08/2018 3.10p 3.15p 3.00p 3.10p 117052
31/07/2018 3.00p 3.16p 3.00p 3.10p 108976
30/07/2018 3.20p 3.30p 3.04p 3.10p 70036

*Close Price adjusted for both dividends and splits