Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits