Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits