Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/07/2018 3.30p 3.34p 3.19p 3.20p 197401
26/07/2018 3.30p 3.36p 3.24p 3.30p 847816
25/07/2018 3.30p 3.36p 3.24p 3.30p 561271
24/07/2018 3.30p 3.68p 3.24p 3.30p 4777835
23/07/2018 3.40p 3.40p 3.20p 3.30p 893279
20/07/2018 3.40p 3.40p 3.24p 3.40p 559588
19/07/2018 3.70p 3.70p 3.24p 3.40p 282696
18/07/2018 3.40p 3.70p 3.24p 3.70p 1202195
17/07/2018 3.40p 3.56p 3.24p 3.40p 160612
16/07/2018 3.40p 3.47p 3.22p 3.40p 621735
13/07/2018 3.40p 3.47p 3.40p 3.40p 28818
12/07/2018 3.40p 3.49p 3.22p 3.40p 303571
11/07/2018 3.40p 3.54p 3.30p 3.40p 116715
10/07/2018 3.40p 3.59p 3.26p 3.40p 357929
09/07/2018 3.40p 3.48p 3.20p 3.40p 113255
06/07/2018 3.50p 3.50p 3.21p 3.40p 166795
05/07/2018 3.60p 3.60p 3.24p 3.50p 38320
04/07/2018 3.50p 3.60p 3.43p 3.60p 118971
03/07/2018 3.70p 3.70p 3.41p 3.50p 698460
02/07/2018 3.40p 4.29p 3.40p 3.70p 2456110
29/06/2018 3.10p 3.60p 2.95p 3.40p 656140
28/06/2018 2.80p 3.27p 2.80p 3.10p 150549
27/06/2018 2.80p 3.00p 2.64p 2.80p 245607
26/06/2018 2.90p 2.90p 2.60p 2.70p 374499
25/06/2018 2.90p 2.90p 2.80p 2.90p 52500
22/06/2018 2.90p 2.90p 2.80p 2.90p 250000
21/06/2018 2.90p 2.90p 2.70p 2.90p 61806
20/06/2018 3.00p 3.00p 2.80p 2.90p 234105
19/06/2018 2.90p 3.00p 2.90p 3.00p 0
18/06/2018 2.90p 2.95p 2.90p 2.90p 6517
15/06/2018 3.00p 3.02p 2.83p 2.90p 32500
14/06/2018 2.85p 3.19p 2.66p 3.00p 637372
13/06/2018 2.90p 2.95p 2.80p 2.85p 181001
12/06/2018 2.90p 2.90p 2.80p 2.90p 4938
11/06/2018 2.90p 2.95p 2.90p 2.90p 125388
08/06/2018 2.90p 2.98p 2.80p 2.90p 297324
07/06/2018 2.85p 2.94p 2.82p 2.90p 336645
06/06/2018 3.10p 3.10p 2.74p 2.85p 819552
05/06/2018 3.10p 3.20p 2.87p 3.10p 139253
04/06/2018 2.90p 3.10p 2.87p 3.10p 51176
01/06/2018 2.90p 2.99p 2.90p 2.90p 33445
31/05/2018 2.90p 2.90p 2.90p 2.90p 0
30/05/2018 2.90p 2.95p 2.81p 2.90p 140714
29/05/2018 2.90p 2.94p 2.80p 2.90p 47566
25/05/2018 3.10p 3.12p 2.80p 2.90p 704697
24/05/2018 3.10p 3.10p 2.89p 3.10p 50000
23/05/2018 3.10p 3.14p 2.89p 3.10p 284106
22/05/2018 3.20p 3.20p 3.00p 3.10p 119933
21/05/2018 3.40p 3.43p 3.20p 3.20p 145564
18/05/2018 3.00p 3.79p 3.00p 3.40p 2608656
17/05/2018 3.00p 3.00p 3.00p 3.00p 0
16/05/2018 3.00p 3.02p 2.86p 3.00p 153031
15/05/2018 3.00p 3.13p 2.88p 3.00p 314614
14/05/2018 2.90p 3.05p 2.80p 3.00p 1816642
11/05/2018 2.90p 2.98p 2.78p 2.90p 321807
10/05/2018 3.00p 3.00p 2.80p 2.90p 51495
09/05/2018 3.00p 3.08p 2.96p 3.00p 107451
08/05/2018 3.00p 3.14p 2.96p 3.00p 248352
04/05/2018 3.00p 3.00p 3.00p 3.00p 67749
03/05/2018 3.00p 3.02p 3.00p 3.00p 166184
02/05/2018 3.00p 3.02p 3.00p 3.00p 48800
01/05/2018 3.00p 3.20p 3.00p 3.00p 31000
30/04/2018 3.00p 3.20p 3.00p 3.00p 246698
27/04/2018 3.00p 3.00p 3.00p 3.00p 6668
26/04/2018 3.00p 3.20p 3.00p 3.00p 322357
25/04/2018 3.00p 3.00p 2.80p 2.80p 57220
24/04/2018 3.00p 3.00p 2.93p 3.00p 65421
23/04/2018 3.10p 3.18p 2.88p 3.00p 163315
20/04/2018 3.10p 3.10p 3.00p 3.10p 104202
19/04/2018 3.10p 3.10p 3.10p 3.10p 0
18/04/2018 3.40p 3.40p 3.02p 3.10p 750030
17/04/2018 3.00p 3.51p 3.00p 3.40p 257497
16/04/2018 3.10p 3.31p 2.80p 3.00p 684680
13/04/2018 3.20p 3.20p 2.90p 3.20p 93968
12/04/2018 3.00p 3.34p 2.90p 3.20p 755391
11/04/2018 3.00p 3.00p 2.60p 3.00p 884410
10/04/2018 3.10p 3.36p 2.90p 3.00p 168053
09/04/2018 2.80p 3.10p 2.74p 3.10p 569954
06/04/2018 2.80p 3.00p 2.60p 2.80p 1143361
05/04/2018 2.80p 2.96p 2.68p 2.80p 320307
04/04/2018 2.80p 2.80p 2.68p 2.80p 42780
03/04/2018 2.70p 2.96p 2.65p 2.80p 624772
29/03/2018 2.70p 2.80p 2.64p 2.70p 823875
28/03/2018 2.80p 2.80p 2.66p 2.70p 579792
27/03/2018 2.80p 2.92p 2.70p 2.80p 117977
26/03/2018 2.80p 2.92p 2.74p 2.80p 185809
23/03/2018 2.80p 3.00p 2.80p 2.80p 563002
22/03/2018 2.80p 2.94p 2.72p 2.80p 370869
21/03/2018 2.80p 2.94p 2.66p 2.80p 440002
20/03/2018 2.90p 2.94p 2.70p 2.80p 458168
19/03/2018 2.90p 2.90p 2.70p 2.90p 43440
16/03/2018 3.00p 3.10p 2.64p 2.90p 622965
15/03/2018 3.00p 3.10p 2.64p 3.00p 39710
14/03/2018 2.80p 3.10p 2.80p 3.00p 88252
13/03/2018 2.80p 3.00p 2.66p 2.80p 126731
12/03/2018 3.00p 3.00p 2.60p 2.80p 333263
09/03/2018 3.00p 3.18p 2.90p 3.00p 204563
08/03/2018 2.90p 3.12p 2.90p 3.00p 279279
07/03/2018 3.00p 3.00p 2.82p 2.90p 386734
06/03/2018 3.00p 3.08p 3.00p 3.00p 7792
05/03/2018 3.00p 3.10p 2.92p 3.00p 607105
02/03/2018 3.00p 3.14p 3.00p 3.00p 133191
01/03/2018 3.00p 3.14p 2.90p 3.00p 122586
28/02/2018 2.90p 3.60p 2.85p 3.00p 1790285
27/02/2018 2.80p 2.86p 2.62p 2.80p 1233324
26/02/2018 2.90p 2.91p 2.67p 2.80p 1166808
23/02/2018 2.90p 2.90p 2.83p 2.90p 190856
22/02/2018 2.90p 2.90p 2.80p 2.90p 756439
21/02/2018 2.90p 2.90p 2.64p 2.90p 355568
20/02/2018 3.20p 3.23p 2.44p 2.90p 3177902
19/02/2018 3.40p 3.40p 3.20p 3.20p 57948
16/02/2018 3.40p 3.40p 3.22p 3.40p 8379
15/02/2018 3.10p 3.88p 3.04p 3.40p 1993001
14/02/2018 3.10p 3.20p 3.02p 3.10p 274218
13/02/2018 3.20p 3.20p 3.00p 3.10p 447405
12/02/2018 3.20p 3.28p 3.02p 3.20p 248232
09/02/2018 3.40p 3.40p 3.00p 3.20p 410891
08/02/2018 3.40p 3.44p 3.26p 3.40p 80210
07/02/2018 3.30p 3.54p 3.26p 3.40p 240567
06/02/2018 3.30p 3.38p 3.24p 3.30p 54949
05/02/2018 3.40p 3.49p 3.23p 3.40p 170054
02/02/2018 3.20p 3.54p 3.14p 3.40p 1048580
01/02/2018 3.50p 3.58p 3.20p 3.20p 168053
31/01/2018 3.50p 3.60p 3.40p 3.50p 193706
30/01/2018 3.50p 3.60p 3.46p 3.50p 256586
29/01/2018 3.60p 3.65p 3.42p 3.50p 486053
26/01/2018 3.50p 3.74p 3.49p 3.60p 482240
25/01/2018 3.50p 3.60p 3.40p 3.50p 423237
24/01/2018 3.50p 3.58p 3.45p 3.50p 338392
23/01/2018 3.50p 3.60p 3.45p 3.50p 476854
22/01/2018 3.60p 3.68p 3.50p 3.50p 356264
19/01/2018 3.80p 3.93p 3.50p 3.60p 746480
18/01/2018 3.90p 4.00p 3.65p 3.80p 456073
17/01/2018 4.00p 4.20p 3.85p 3.98p 1635937
16/01/2018 3.80p 4.40p 3.60p 4.00p 2232172
15/01/2018 3.80p 3.92p 3.62p 3.80p 569653
12/01/2018 3.60p 4.00p 3.60p 3.80p 879901
11/01/2018 3.50p 3.78p 3.50p 3.60p 310844
10/01/2018 3.60p 3.60p 3.40p 3.50p 407599
09/01/2018 3.60p 3.66p 3.40p 3.60p 314893
08/01/2018 3.60p 3.63p 3.40p 3.60p 879006
05/01/2018 3.60p 3.70p 3.40p 3.60p 229849
04/01/2018 3.40p 3.90p 3.20p 3.60p 1416720
03/01/2018 3.50p 3.53p 3.20p 3.40p 204401
02/01/2018 3.50p 3.60p 3.40p 3.50p 897858
29/12/2017 3.60p 3.68p 3.40p 3.60p 57444
28/12/2017 3.60p 3.68p 3.40p 3.60p 83534
27/12/2017 3.80p 3.80p 3.40p 3.60p 89177
22/12/2017 3.80p 4.00p 3.60p 3.80p 439590
21/12/2017 3.60p 3.86p 3.57p 3.80p 306316
20/12/2017 3.80p 3.80p 3.40p 3.60p 231152
19/12/2017 4.10p 4.19p 3.60p 3.80p 626377
18/12/2017 3.70p 4.00p 3.60p 3.80p 823299
15/12/2017 3.50p 3.80p 3.46p 3.60p 429964
14/12/2017 3.50p 3.50p 3.44p 3.50p 32154
13/12/2017 3.70p 3.70p 3.44p 3.50p 614265
12/12/2017 3.80p 3.80p 3.60p 3.70p 494389
11/12/2017 3.90p 3.90p 3.82p 3.90p 46039
08/12/2017 3.90p 3.90p 3.78p 3.90p 184546
07/12/2017 3.85p 4.00p 3.80p 3.90p 540381
06/12/2017 3.80p 3.90p 3.68p 3.85p 398105
05/12/2017 3.60p 3.70p 3.52p 3.70p 260790
04/12/2017 3.70p 3.70p 3.46p 3.60p 676317
01/12/2017 3.60p 3.65p 3.46p 3.50p 249596
30/11/2017 3.60p 3.68p 3.40p 3.60p 492308
29/11/2017 3.70p 3.77p 3.60p 3.60p 174561
28/11/2017 3.70p 3.80p 3.60p 3.70p 965525
27/11/2017 3.90p 3.94p 3.64p 3.90p 599850
24/11/2017 3.90p 4.00p 3.82p 3.90p 222899
23/11/2017 3.90p 4.00p 3.81p 3.90p 561708
22/11/2017 3.70p 4.18p 3.70p 3.90p 222560
21/11/2017 3.80p 4.00p 3.71p 3.80p 240871
20/11/2017 4.00p 4.00p 3.70p 3.90p 1009036
17/11/2017 4.10p 4.12p 3.64p 4.00p 469825
16/11/2017 4.20p 4.32p 4.00p 4.10p 505382
15/11/2017 4.20p 4.20p 4.00p 4.20p 623612
14/11/2017 4.30p 4.50p 4.12p 4.20p 87128
13/11/2017 4.30p 4.50p 4.30p 4.30p 3000
10/11/2017 4.40p 4.51p 4.29p 4.30p 267398
09/11/2017 4.50p 4.50p 4.40p 4.40p 161590
08/11/2017 4.40p 4.70p 4.40p 4.50p 485038
07/11/2017 4.70p 4.70p 4.29p 4.40p 316365
06/11/2017 4.40p 4.87p 4.40p 4.70p 593049
03/11/2017 4.60p 4.66p 4.30p 4.40p 900604
02/11/2017 4.80p 4.96p 4.40p 4.60p 1202725
01/11/2017 4.80p 4.90p 4.65p 4.80p 562023
31/10/2017 4.60p 4.82p 4.55p 4.80p 811854
30/10/2017 4.60p 4.80p 4.53p 4.60p 595389
27/10/2017 4.40p 4.74p 4.28p 4.60p 747700
26/10/2017 4.40p 4.40p 4.32p 4.40p 395163
25/10/2017 4.60p 4.60p 4.20p 4.40p 243021
24/10/2017 4.30p 4.40p 4.04p 4.30p 972389
23/10/2017 4.50p 4.50p 4.14p 4.30p 915982
20/10/2017 4.70p 4.80p 4.46p 4.50p 369646
19/10/2017 5.30p 5.30p 4.60p 4.70p 976599
18/10/2017 4.90p 5.48p 4.86p 5.30p 2618348
17/10/2017 4.80p 5.00p 4.60p 4.90p 1092265
16/10/2017 4.90p 5.00p 4.54p 4.80p 876294
13/10/2017 4.60p 4.90p 4.60p 4.90p 909167
12/10/2017 4.90p 4.90p 4.60p 4.60p 530421

*Close Price adjusted for both dividends and splits