Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/10/2017 5.00p 5.00p 5.00p 5.00p 791421
04/10/2017 4.70p 5.10p 4.70p 5.00p 2387862
03/10/2017 4.50p 5.10p 4.50p 4.70p 643346
02/10/2017 4.80p 4.80p 4.60p 4.60p 562265
29/09/2017 4.80p 5.20p 4.80p 4.80p 1356257
28/09/2017 4.40p 4.80p 4.40p 4.80p 1305171
27/09/2017 4.30p 4.40p 4.30p 4.40p 853800
26/09/2017 4.20p 4.30p 4.20p 4.30p 1046969
25/09/2017 4.20p 4.20p 4.10p 4.20p 1071446
22/09/2017 4.20p 4.20p 4.10p 4.20p 404657
21/09/2017 4.40p 4.40p 4.10p 4.20p 569257
20/09/2017 4.20p 4.60p 4.20p 4.40p 846749
19/09/2017 4.50p 4.50p 4.20p 4.20p 513764
18/09/2017 4.60p 4.60p 4.50p 4.50p 1195097
15/09/2017 4.70p 4.70p 4.60p 4.60p 814915
14/09/2017 4.70p 4.70p 4.70p 4.70p 725921
13/09/2017 4.60p 4.70p 4.60p 4.70p 644557
12/09/2017 4.50p 4.60p 4.50p 4.60p 543262
11/09/2017 4.80p 4.80p 4.50p 4.50p 674065
08/09/2017 5.30p 5.10p 4.80p 4.80p 1094703
07/09/2017 4.50p 5.20p 4.50p 4.80p 3423674
06/09/2017 4.50p 4.50p 4.20p 4.50p 712329
05/09/2017 4.10p 4.40p 3.90p 4.40p 1249102
04/09/2017 4.40p 4.40p 4.10p 4.10p 1937873
01/09/2017 4.60p 4.60p 4.40p 4.40p 954201
31/08/2017 4.40p 4.60p 4.40p 4.60p 424149
30/08/2017 4.50p 4.70p 4.30p 4.40p 1500484
29/08/2017 4.70p 4.70p 4.30p 4.50p 1083630
25/08/2017 4.70p 4.80p 4.40p 4.70p 1172863
24/08/2017 4.60p 4.70p 4.60p 4.70p 407575
23/08/2017 4.60p 5.40p 4.50p 4.60p 3892987
22/08/2017 4.70p 4.70p 4.50p 4.60p 4068451
21/08/2017 4.40p 4.70p 4.40p 4.70p 880813
18/08/2017 4.60p 4.60p 4.30p 4.40p 914966
17/08/2017 4.60p 4.60p 4.60p 4.60p 480431
16/08/2017 4.80p 4.80p 4.40p 4.60p 1006504
15/08/2017 4.80p 4.80p 4.80p 4.80p 255000
14/08/2017 4.80p 4.80p 4.80p 4.80p 1215486
11/08/2017 4.80p 4.80p 4.70p 4.80p 1058154
10/08/2017 4.90p 4.90p 4.70p 4.80p 1561039
09/08/2017 5.20p 5.40p 4.90p 4.90p 1954938
08/08/2017 4.90p 5.20p 4.80p 5.20p 1159350
07/08/2017 5.30p 5.30p 4.90p 4.90p 1238684
04/08/2017 5.40p 5.40p 4.80p 5.30p 2861809
03/08/2017 5.70p 5.70p 5.10p 5.40p 3800091
02/08/2017 5.10p 5.70p 4.70p 5.70p 6219470
01/08/2017 5.20p 6.10p 5.20p 5.50p 4437104
31/07/2017 5.30p 5.80p 4.80p 5.20p 3229520
28/07/2017 5.40p 5.50p 4.30p 5.30p 6716219
27/07/2017 6.30p 6.40p 5.00p 5.40p 9359302
26/07/2017 7.30p 7.70p 6.20p 6.40p 9218450
25/07/2017 6.60p 7.80p 6.60p 7.20p 7989708
24/07/2017 6.20p 7.60p 5.60p 6.60p 6330773
21/07/2017 6.30p 6.90p 5.70p 6.10p 12456484
20/07/2017 5.50p 7.90p 5.40p 6.30p 19159460
19/07/2017 4.30p 7.10p 4.30p 5.90p 21243176
18/07/2017 4.40p 4.40p 3.80p 4.30p 1856857
17/07/2017 4.40p 4.70p 4.40p 4.40p 950004
14/07/2017 4.20p 4.40p 4.20p 4.40p 234099
13/07/2017 4.40p 4.40p 4.20p 4.20p 660176
12/07/2017 4.20p 4.20p 4.00p 4.20p 1089619
11/07/2017 4.30p 5.00p 4.00p 4.20p 3357538
10/07/2017 3.40p 4.40p 3.40p 4.30p 3233594
07/07/2017 3.60p 4.30p 3.20p 3.70p 2159718
06/07/2017 3.80p 3.80p 3.30p 3.60p 324937
05/07/2017 4.10p 4.50p 3.70p 3.80p 1443168
04/07/2017 3.90p 4.80p 3.40p 4.10p 2023187
03/07/2017 2.80p 3.70p 2.50p 3.40p 2911574
30/06/2017 2.80p 2.80p 2.80p 2.80p 1017102
29/06/2017 2.90p 2.90p 2.50p 2.80p 301922
28/06/2017 2.90p 2.90p 2.90p 2.90p 190625
27/06/2017 3.10p 3.30p 2.90p 2.90p 891261
26/06/2017 2.70p 3.10p 2.70p 3.10p 722235
23/06/2017 2.60p 2.90p 2.60p 2.70p 274095
22/06/2017 2.60p 2.60p 2.60p 2.60p 0
21/06/2017 2.60p 2.60p 2.60p 2.60p 0
20/06/2017 2.60p 2.60p 2.60p 2.60p 0
19/06/2017 2.70p 2.70p 2.60p 2.60p 0
16/06/2017 2.70p 2.70p 2.70p 2.70p 0
15/06/2017 2.70p 2.70p 2.48p 2.70p 53988
14/06/2017 2.80p 2.80p 2.64p 2.70p 100000
13/06/2017 2.60p 2.80p 2.46p 2.80p 172537
12/06/2017 2.60p 2.76p 2.44p 2.60p 43767
09/06/2017 2.60p 2.60p 2.46p 2.60p 74394
08/06/2017 2.70p 2.70p 2.60p 2.60p 38173
07/06/2017 2.90p 2.93p 2.54p 2.70p 547187
06/06/2017 3.00p 3.00p 2.70p 2.90p 159329
05/06/2017 2.80p 3.08p 2.78p 3.00p 707318
02/06/2017 3.00p 3.00p 2.80p 2.80p 203010
01/06/2017 3.50p 3.50p 2.88p 3.00p 273083
31/05/2017 2.80p 3.38p 2.74p 3.20p 1341566
30/05/2017 2.70p 2.80p 2.64p 2.80p 199354
26/05/2017 2.50p 2.92p 2.43p 2.70p 1534936
25/05/2017 2.80p 2.80p 2.24p 2.50p 1551779
24/05/2017 2.00p 2.80p 1.84p 2.80p 865071
23/05/2017 2.20p 2.20p 2.00p 2.00p 691197
22/05/2017 1.50p 2.93p 1.40p 2.20p 4412742
19/05/2017 1.70p 1.70p 1.40p 1.50p 464072
18/05/2017 1.70p 1.73p 1.47p 1.70p 420271
17/05/2017 1.90p 1.90p 1.60p 1.70p 563826
16/05/2017 1.90p 1.90p 1.82p 1.90p 500
15/05/2017 1.90p 1.90p 1.90p 1.90p 0
12/05/2017 1.90p 1.90p 1.84p 1.90p 192394
11/05/2017 1.90p 1.90p 1.80p 1.90p 12500
10/05/2017 1.90p 1.90p 1.70p 1.90p 61202
09/05/2017 1.90p 1.90p 1.80p 1.90p 193504
08/05/2017 2.10p 2.10p 1.80p 1.90p 210684
05/05/2017 2.10p 2.10p 1.84p 2.10p 49093
04/05/2017 2.10p 2.10p 2.10p 2.10p 0
03/05/2017 2.10p 2.10p 2.10p 2.10p 0
02/05/2017 2.10p 2.13p 2.10p 2.10p 1127
28/04/2017 2.10p 2.14p 2.10p 2.10p 10000
27/04/2017 2.10p 2.10p 2.10p 2.10p 0
26/04/2017 2.10p 2.14p 2.10p 2.10p 8990
25/04/2017 2.10p 2.10p 2.10p 2.10p 4200
24/04/2017 2.10p 2.10p 2.00p 2.10p 85000
21/04/2017 2.10p 2.14p 2.10p 2.10p 1778
20/04/2017 2.10p 2.15p 2.00p 2.10p 11570
19/04/2017 2.10p 2.15p 2.00p 2.10p 382
18/04/2017 2.10p 2.10p 2.10p 2.10p 0
13/04/2017 2.10p 2.10p 2.10p 2.10p 0
12/04/2017 2.10p 2.15p 2.10p 2.10p 1825
11/04/2017 2.10p 2.15p 2.00p 2.10p 74763
10/04/2017 2.10p 2.17p 2.05p 2.10p 190890
07/04/2017 2.30p 2.30p 2.02p 2.10p 144906
06/04/2017 2.30p 2.30p 2.30p 2.30p 0
05/04/2017 2.30p 2.30p 2.20p 2.30p 127594
04/04/2017 2.30p 2.30p 2.20p 2.30p 25651
03/04/2017 2.30p 2.30p 2.30p 2.30p 0
31/03/2017 2.30p 2.30p 2.20p 2.30p 66263
30/03/2017 2.30p 2.30p 2.22p 2.30p 9500
29/03/2017 2.30p 2.30p 2.22p 2.30p 91416
28/03/2017 2.30p 2.30p 2.26p 2.30p 160336
27/03/2017 2.30p 2.30p 2.30p 2.30p 0
24/03/2017 2.30p 2.30p 2.30p 2.30p 0
23/03/2017 2.50p 2.50p 2.26p 2.30p 75000
22/03/2017 2.50p 2.57p 2.50p 2.50p 25000
21/03/2017 2.60p 2.74p 2.42p 2.50p 330901
20/03/2017 2.60p 2.72p 2.48p 2.60p 31237
17/03/2017 2.50p 2.74p 2.40p 2.60p 365808
16/03/2017 2.40p 2.56p 2.40p 2.50p 909288
15/03/2017 2.40p 2.40p 2.25p 2.40p 2500
14/03/2017 2.40p 2.40p 2.25p 2.40p 96250
13/03/2017 2.40p 2.40p 2.22p 2.40p 125000
10/03/2017 2.10p 2.40p 2.02p 2.40p 1286666
09/03/2017 2.40p 2.40p 2.06p 2.10p 479780
08/03/2017 2.40p 2.56p 2.40p 2.40p 649391
07/03/2017 2.20p 2.54p 2.20p 2.40p 258617
06/03/2017 2.45p 2.52p 2.08p 2.10p 1002013
03/03/2017 2.70p 2.76p 2.25p 2.45p 988222
02/03/2017 2.70p 2.77p 2.60p 2.70p 202544
01/03/2017 2.70p 2.70p 2.64p 2.70p 31215
28/02/2017 2.70p 2.70p 2.70p 2.70p 0
27/02/2017 2.90p 2.90p 2.70p 2.70p 84120
24/02/2017 2.90p 2.90p 2.80p 2.90p 16252
23/02/2017 2.90p 2.99p 2.90p 2.90p 24757
22/02/2017 2.90p 2.90p 2.87p 2.90p 20000
21/02/2017 2.90p 2.90p 2.90p 2.90p 0
20/02/2017 2.90p 3.00p 2.87p 2.90p 295387
17/02/2017 3.10p 3.10p 2.82p 2.90p 484153
16/02/2017 3.20p 3.20p 2.84p 3.10p 126602
15/02/2017 3.20p 3.20p 3.00p 3.20p 132994
14/02/2017 3.20p 3.20p 3.05p 3.20p 54000
13/02/2017 3.20p 3.20p 3.05p 3.20p 15556
10/02/2017 3.20p 3.28p 3.00p 3.20p 432699
09/02/2017 3.20p 3.29p 3.20p 3.20p 5000
08/02/2017 3.40p 3.40p 3.02p 3.20p 181779
07/02/2017 3.70p 3.78p 3.20p 3.40p 108221
06/02/2017 3.40p 3.40p 3.22p 3.40p 42853
03/02/2017 3.40p 3.54p 3.20p 3.40p 165290
02/02/2017 3.30p 3.49p 3.22p 3.40p 143834
01/02/2017 3.40p 3.40p 3.20p 3.30p 547826
31/01/2017 3.30p 3.88p 3.30p 3.40p 1051218
30/01/2017 3.30p 3.40p 3.25p 3.30p 58306
27/01/2017 3.20p 3.36p 3.20p 3.30p 151456
26/01/2017 3.20p 3.20p 3.20p 3.20p 0
25/01/2017 3.20p 3.34p 3.20p 3.20p 66173
24/01/2017 3.30p 3.30p 3.20p 3.20p 0
23/01/2017 3.30p 3.58p 3.26p 3.30p 128656
20/01/2017 3.30p 3.38p 3.28p 3.30p 145506
19/01/2017 3.40p 3.40p 3.24p 3.30p 246765
18/01/2017 3.40p 3.48p 3.20p 3.40p 359528
17/01/2017 3.30p 3.79p 3.10p 3.40p 734194
16/01/2017 3.30p 3.48p 3.30p 3.30p 12359
13/01/2017 3.30p 3.48p 3.06p 3.30p 31957
12/01/2017 3.30p 3.30p 3.30p 3.30p 0
11/01/2017 3.30p 3.45p 3.15p 3.30p 431001
10/01/2017 3.00p 3.48p 2.91p 3.30p 526250
09/01/2017 3.40p 3.45p 3.00p 3.00p 510179
06/01/2017 2.80p 3.58p 2.80p 3.40p 1332580
05/01/2017 2.80p 2.89p 2.80p 2.80p 51939
04/01/2017 2.80p 2.89p 2.76p 2.80p 29891
03/01/2017 2.80p 2.89p 2.72p 2.80p 81978
30/12/2016 2.80p 2.90p 2.71p 2.80p 36945
29/12/2016 2.80p 2.80p 2.80p 2.80p 0
28/12/2016 2.80p 2.90p 2.72p 2.80p 23278
23/12/2016 2.80p 2.80p 2.80p 2.80p 0
22/12/2016 2.80p 2.80p 2.72p 2.80p 1000
21/12/2016 2.80p 2.80p 2.80p 2.80p 0
20/12/2016 2.90p 2.90p 2.72p 2.80p 45199

*Close Price adjusted for both dividends and splits