Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2016 2.80p 2.90p 2.80p 2.90p 154236
16/12/2016 2.70p 2.92p 2.55p 2.80p 365177
15/12/2016 2.90p 2.90p 2.70p 2.70p 29305
14/12/2016 2.90p 2.90p 2.90p 2.90p 0
13/12/2016 2.90p 2.90p 2.90p 2.90p 0
12/12/2016 2.90p 2.94p 2.90p 2.90p 23422
09/12/2016 3.00p 3.00p 2.80p 2.90p 46881
08/12/2016 2.90p 3.44p 2.67p 3.00p 388310
07/12/2016 3.20p 2.90p 2.80p 2.90p 0
06/12/2016 2.90p 2.90p 2.90p 2.90p 0
05/12/2016 2.80p 2.90p 2.52p 2.90p 198017
02/12/2016 2.80p 2.80p 2.80p 2.80p 0
01/12/2016 2.80p 2.80p 2.80p 2.80p 0
30/11/2016 2.80p 2.98p 2.80p 2.80p 18727
29/11/2016 2.80p 2.80p 2.60p 2.80p 23746
28/11/2016 2.80p 2.92p 2.66p 2.80p 14563
25/11/2016 2.90p 2.90p 2.80p 2.80p 74552
24/11/2016 2.90p 2.90p 2.90p 2.90p 0
23/11/2016 2.90p 2.98p 2.80p 2.90p 279004
22/11/2016 2.90p 2.90p 2.88p 2.90p 5143
21/11/2016 2.90p 2.90p 2.88p 2.90p 14691
18/11/2016 2.80p 2.98p 2.80p 2.90p 92858
17/11/2016 3.00p 3.00p 2.82p 2.90p 92513
16/11/2016 3.00p 3.16p 2.92p 3.00p 140694
15/11/2016 3.00p 3.15p 2.93p 3.00p 67413
14/11/2016 3.40p 3.40p 2.90p 3.00p 99719
11/11/2016 3.00p 3.48p 3.00p 3.40p 145876
10/11/2016 2.90p 3.34p 2.82p 3.00p 287249
09/11/2016 2.90p 2.92p 2.80p 2.90p 185500
08/11/2016 2.90p 2.90p 2.90p 2.90p 0
07/11/2016 2.90p 2.90p 2.80p 2.90p 35815
04/11/2016 2.90p 2.93p 2.85p 2.90p 170190
03/11/2016 2.90p 3.00p 2.60p 2.90p 342770
02/11/2016 2.90p 3.08p 2.90p 2.90p 10000
01/11/2016 2.90p 2.90p 2.70p 2.90p 27963
31/10/2016 2.90p 2.90p 2.62p 2.90p 7028
28/10/2016 2.90p 2.90p 2.90p 2.90p 0
27/10/2016 2.90p 2.90p 2.71p 2.90p 37500
26/10/2016 3.10p 3.10p 2.70p 2.90p 13456
25/10/2016 3.10p 3.26p 3.00p 3.10p 162542
24/10/2016 3.00p 3.18p 3.00p 3.10p 154776
21/10/2016 3.00p 3.05p 2.66p 3.00p 35713
20/10/2016 3.00p 3.00p 3.00p 3.00p 0
19/10/2016 3.00p 3.08p 2.66p 3.00p 28132
18/10/2016 3.00p 3.00p 3.00p 3.00p 0
17/10/2016 3.00p 3.00p 2.64p 3.00p 46538
14/10/2016 3.20p 3.20p 2.72p 3.00p 31786
13/10/2016 3.20p 3.20p 3.15p 3.20p 5000
12/10/2016 3.20p 3.20p 3.20p 3.20p 0
11/10/2016 3.20p 3.20p 3.20p 3.20p 0
10/10/2016 3.20p 3.20p 2.80p 3.20p 35406
07/10/2016 3.20p 3.38p 2.85p 3.20p 54298
06/10/2016 3.20p 3.38p 2.90p 3.20p 104338
05/10/2016 2.80p 3.20p 2.80p 3.20p 118805
04/10/2016 2.80p 2.89p 2.80p 2.80p 334170
03/10/2016 2.80p 2.80p 2.65p 2.80p 150000
30/09/2016 2.80p 3.00p 2.60p 2.80p 573726
29/09/2016 3.00p 3.00p 2.64p 2.80p 228116
28/09/2016 3.00p 3.00p 2.56p 3.00p 384263
27/09/2016 2.70p 3.36p 2.56p 3.00p 685149
26/09/2016 3.00p 3.28p 2.70p 2.70p 458768
23/09/2016 3.00p 3.20p 2.74p 3.00p 232375
22/09/2016 3.30p 3.30p 3.00p 3.00p 137606
21/09/2016 3.30p 3.30p 3.10p 3.30p 161565
20/09/2016 3.30p 3.48p 3.12p 3.30p 174249
19/09/2016 3.30p 3.34p 3.14p 3.30p 323570
16/09/2016 3.30p 3.40p 3.30p 3.30p 7312
15/09/2016 3.70p 3.70p 3.14p 3.30p 734695
14/09/2016 4.00p 4.00p 3.52p 3.70p 151694
13/09/2016 3.60p 4.18p 3.22p 4.00p 177746
12/09/2016 4.00p 4.16p 3.40p 3.60p 235973
09/09/2016 4.00p 4.16p 3.54p 4.00p 62450
08/09/2016 3.70p 4.20p 3.54p 4.00p 228658
07/09/2016 3.90p 3.93p 3.62p 3.70p 83907
06/09/2016 3.60p 4.78p 3.60p 4.10p 1880922
05/09/2016 3.30p 3.80p 3.18p 3.60p 249916
02/09/2016 3.00p 3.58p 3.00p 3.30p 193440
01/09/2016 2.90p 3.40p 2.90p 3.00p 294023
31/08/2016 2.90p 3.16p 2.86p 2.90p 106250
30/08/2016 3.20p 3.20p 2.76p 2.90p 289561
26/08/2016 3.20p 3.20p 3.00p 3.20p 33829
25/08/2016 3.20p 3.36p 3.00p 3.20p 175749
24/08/2016 3.20p 3.20p 3.20p 3.20p 0
23/08/2016 3.30p 3.30p 3.05p 3.20p 80000
22/08/2016 3.30p 3.30p 3.22p 3.30p 12500
19/08/2016 3.30p 3.30p 3.23p 3.30p 29188
18/08/2016 3.50p 3.50p 3.12p 3.30p 92863
17/08/2016 3.70p 3.70p 3.26p 3.50p 130291
16/08/2016 3.50p 4.00p 3.50p 3.70p 235518
15/08/2016 3.30p 3.96p 3.30p 3.50p 104076
12/08/2016 4.00p 4.00p 3.30p 3.30p 184786
11/08/2016 3.70p 4.45p 3.70p 4.00p 635080
10/08/2016 3.30p 3.70p 3.10p 3.70p 322029
09/08/2016 3.10p 3.30p 3.00p 3.30p 291085
08/08/2016 3.10p 3.10p 3.00p 3.10p 1183
05/08/2016 3.10p 3.18p 3.04p 3.10p 77960
04/08/2016 2.80p 3.08p 2.70p 3.00p 367558
03/08/2016 2.90p 3.04p 2.60p 2.80p 35000
02/08/2016 2.90p 2.90p 2.90p 2.90p 0
01/08/2016 2.90p 3.00p 2.60p 2.90p 14143
29/07/2016 2.90p 2.90p 2.90p 2.90p 0
28/07/2016 2.90p 2.90p 2.60p 2.90p 22669
27/07/2016 3.00p 3.00p 2.44p 2.90p 34964
26/07/2016 3.00p 3.00p 3.00p 3.00p 0
25/07/2016 3.00p 3.00p 3.00p 3.00p 0
22/07/2016 3.00p 3.00p 3.00p 3.00p 0
21/07/2016 3.00p 3.00p 3.00p 3.00p 0
20/07/2016 3.00p 3.00p 2.64p 3.00p 62500
19/07/2016 3.20p 3.36p 3.00p 3.00p 37473
18/07/2016 3.10p 3.10p 2.80p 3.10p 116107
15/07/2016 3.10p 3.10p 2.84p 3.10p 78203
14/07/2016 2.90p 3.18p 2.90p 3.10p 41606
13/07/2016 3.00p 3.38p 2.70p 2.90p 472761
12/07/2016 2.80p 3.12p 2.80p 3.00p 250000
11/07/2016 2.70p 2.94p 2.70p 2.80p 10696
08/07/2016 2.70p 2.70p 2.44p 2.70p 13250
07/07/2016 2.70p 2.84p 2.36p 2.70p 791500
06/07/2016 2.80p 2.88p 2.60p 2.70p 403077
05/07/2016 3.30p 3.30p 2.60p 2.80p 211689
04/07/2016 2.80p 2.99p 2.64p 2.90p 240269
01/07/2016 3.40p 3.40p 2.66p 2.80p 551291
30/06/2016 3.30p 3.49p 3.06p 3.30p 231575
29/06/2016 3.30p 3.30p 3.04p 3.30p 7003
28/06/2016 3.40p 3.50p 3.02p 3.30p 105373
27/06/2016 3.40p 3.58p 3.22p 3.40p 20130
24/06/2016 3.50p 3.60p 3.24p 3.40p 100640
23/06/2016 3.70p 3.70p 3.60p 3.70p 9894
22/06/2016 3.60p 3.70p 3.20p 3.70p 783964
21/06/2016 3.70p 3.70p 3.44p 3.50p 84099
20/06/2016 3.30p 3.74p 3.30p 3.70p 298756
17/06/2016 3.30p 3.33p 3.27p 3.30p 144016
16/06/2016 3.30p 3.40p 3.27p 3.30p 283378
15/06/2016 3.50p 3.50p 3.22p 3.30p 413272
14/06/2016 3.50p 3.58p 3.43p 3.50p 122500
13/06/2016 3.80p 3.80p 3.41p 3.50p 781425
10/06/2016 3.90p 3.90p 3.90p 3.90p 52724
09/06/2016 3.90p 3.93p 3.80p 3.90p 59424
08/06/2016 4.00p 4.08p 3.81p 3.90p 122307
07/06/2016 3.70p 3.98p 3.60p 3.80p 279617
06/06/2016 3.70p 3.78p 3.60p 3.70p 68939
03/06/2016 3.90p 3.90p 3.64p 3.70p 132564
02/06/2016 3.90p 3.98p 3.80p 3.90p 408129
01/06/2016 3.90p 4.00p 3.84p 3.90p 376535
31/05/2016 3.90p 3.98p 3.81p 3.90p 107551
27/05/2016 3.90p 4.00p 3.80p 3.90p 249814
26/05/2016 4.20p 4.20p 3.82p 3.90p 85428
25/05/2016 4.20p 4.30p 4.04p 4.20p 128382
24/05/2016 4.10p 4.30p 3.83p 4.20p 97068
23/05/2016 4.20p 4.20p 4.02p 4.10p 173012
20/05/2016 4.20p 4.20p 4.03p 4.20p 2500
19/05/2016 4.20p 4.20p 4.15p 4.20p 5000
18/05/2016 4.20p 4.20p 4.01p 4.20p 87778
17/05/2016 4.10p 4.20p 3.82p 4.20p 130000
16/05/2016 4.10p 4.18p 4.10p 4.10p 17470
13/05/2016 4.10p 4.18p 3.94p 4.10p 82729
12/05/2016 4.20p 4.20p 3.80p 4.10p 353452
11/05/2016 4.30p 4.30p 4.00p 4.20p 216087
10/05/2016 4.40p 4.40p 4.00p 4.30p 75300
09/05/2016 4.50p 4.76p 4.26p 4.40p 139112
06/05/2016 4.40p 4.68p 4.25p 4.50p 699635
05/05/2016 4.70p 4.70p 4.34p 4.40p 83326
04/05/2016 4.90p 5.00p 4.34p 4.70p 189552
03/05/2016 4.50p 5.40p 4.50p 4.90p 1217545
29/04/2016 4.30p 4.68p 4.30p 4.50p 243960
28/04/2016 4.30p 4.51p 4.06p 4.30p 300861
27/04/2016 4.40p 4.46p 4.20p 4.30p 166480
26/04/2016 4.50p 4.52p 4.20p 4.40p 377206
25/04/2016 4.60p 4.67p 4.34p 4.50p 566571
22/04/2016 4.60p 4.88p 4.48p 4.60p 143090
21/04/2016 4.80p 5.17p 4.48p 4.60p 358218
20/04/2016 4.30p 5.05p 4.30p 4.80p 1262415
19/04/2016 4.30p 4.58p 4.20p 4.30p 116947
18/04/2016 4.60p 4.60p 3.98p 4.30p 686250
15/04/2016 4.70p 4.70p 4.40p 4.60p 349785
14/04/2016 4.90p 5.00p 4.52p 4.70p 285037
13/04/2016 4.90p 5.00p 4.57p 4.90p 43429
12/04/2016 4.70p 5.00p 4.55p 4.90p 106526
11/04/2016 4.40p 4.98p 4.40p 4.70p 1130245
08/04/2016 4.40p 4.58p 4.10p 4.40p 119906
07/04/2016 4.40p 4.40p 4.00p 4.40p 111201
06/04/2016 4.20p 4.40p 4.00p 4.40p 197873
05/04/2016 4.30p 4.30p 3.61p 4.20p 634491
04/04/2016 4.30p 4.32p 4.30p 4.30p 11480
01/04/2016 4.30p 4.30p 4.20p 4.30p 149805
31/03/2016 4.00p 4.40p 4.00p 4.30p 250278
30/03/2016 4.10p 4.28p 3.70p 4.00p 271502
29/03/2016 4.10p 4.20p 3.84p 4.10p 521298
24/03/2016 4.30p 4.50p 3.90p 4.10p 471856
23/03/2016 4.30p 4.40p 4.10p 4.30p 355251
22/03/2016 4.40p 4.48p 4.11p 4.30p 290422
21/03/2016 4.70p 4.70p 4.10p 4.40p 339252
18/03/2016 4.70p 4.74p 4.70p 4.70p 9954
17/03/2016 4.20p 4.80p 4.14p 4.70p 145589
16/03/2016 4.40p 4.50p 4.12p 4.20p 956431
15/03/2016 4.60p 4.70p 4.28p 4.40p 638474
14/03/2016 4.70p 4.77p 4.44p 4.60p 139824
11/03/2016 4.40p 4.80p 4.40p 4.70p 513146
10/03/2016 4.80p 4.80p 4.30p 4.40p 1313638
09/03/2016 5.60p 5.79p 4.66p 4.80p 1181835
08/03/2016 5.20p 5.38p 5.00p 5.20p 572951

*Close Price adjusted for both dividends and splits