Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/05/2015 12.00p 12.00p 10.52p 11.00p 129000
22/05/2015 12.60p 13.38p 11.30p 12.00p 82006
21/05/2015 12.50p 13.35p 11.50p 12.60p 180446
20/05/2015 13.50p 13.95p 12.18p 13.00p 115150
19/05/2015 14.00p 14.84p 13.00p 13.50p 391952
18/05/2015 12.00p 15.56p 12.00p 14.00p 679278
15/05/2015 12.00p 13.48p 12.00p 12.00p 586972
14/05/2015 11.00p 12.88p 10.52p 12.00p 909647
13/05/2015 9.70p 12.60p 8.80p 11.00p 456991
12/05/2015 8.50p 9.70p 8.27p 9.70p 78685
11/05/2015 9.00p 9.00p 8.32p 8.50p 116767
08/05/2015 9.00p 9.00p 7.82p 9.00p 263610
07/05/2015 9.00p 9.50p 8.26p 9.00p 37557
06/05/2015 10.00p 10.00p 8.00p 9.00p 401600
05/05/2015 10.00p 10.42p 8.82p 9.50p 46914
01/05/2015 9.00p 11.05p 9.00p 10.00p 162792
30/04/2015 9.00p 10.34p 8.00p 9.00p 49156
29/04/2015 8.50p 11.03p 8.50p 9.00p 107583
28/04/2015 13.00p 13.00p 10.05p 11.00p 353310
27/04/2015 10.00p 11.90p 9.44p 11.00p 759723
24/04/2015 10.50p 11.44p 9.52p 10.00p 303128
23/04/2015 9.00p 11.45p 8.34p 10.50p 218894
22/04/2015 10.00p 10.50p 8.10p 9.00p 110614
21/04/2015 8.50p 10.00p 7.14p 10.00p 275123
20/04/2015 8.50p 8.94p 7.14p 8.50p 143035
17/04/2015 9.00p 9.20p 7.40p 8.50p 359891
16/04/2015 8.50p 9.00p 7.64p 9.00p 107245
15/04/2015 8.00p 10.37p 7.54p 8.50p 402152
14/04/2015 9.00p 12.00p 8.01p 9.00p 684229
13/04/2015 10.00p 11.85p 8.34p 9.00p 164112
10/04/2015 14.00p 15.75p 8.50p 10.00p 2067319
09/04/2015 9.50p 19.00p 9.50p 12.50p 5009238
08/04/2015 8.50p 9.00p 7.00p 8.50p 330261
07/04/2015 7.50p 8.93p 6.42p 8.50p 297185
02/04/2015 6.00p 8.00p 5.60p 7.50p 351231
01/04/2015 6.00p 6.69p 5.51p 6.00p 122149
31/03/2015 6.00p 6.60p 5.30p 6.00p 70552
30/03/2015 6.00p 6.60p 5.76p 6.00p 47753
27/03/2015 6.00p 6.80p 5.84p 6.00p 45522
26/03/2015 6.00p 6.80p 5.70p 6.00p 103199
25/03/2015 6.00p 6.30p 5.70p 6.00p 63051
24/03/2015 6.00p 6.00p 5.52p 6.00p 44338
23/03/2015 6.00p 6.49p 5.72p 6.00p 189363
20/03/2015 6.00p 6.66p 5.60p 6.00p 83308
19/03/2015 7.00p 7.00p 5.59p 5.70p 292180
18/03/2015 7.50p 8.00p 6.02p 7.00p 331508
17/03/2015 6.00p 6.40p 5.60p 6.00p 31242
16/03/2015 6.50p 6.80p 5.71p 6.00p 198001
13/03/2015 7.20p 7.20p 6.02p 6.50p 186164
12/03/2015 7.50p 8.20p 6.80p 7.20p 39659
11/03/2015 7.00p 8.44p 7.00p 7.50p 104587
10/03/2015 7.00p 7.42p 6.20p 7.00p 46178
09/03/2015 6.20p 7.48p 6.20p 7.00p 279789
06/03/2015 6.00p 7.33p 5.62p 6.20p 152507
05/03/2015 6.00p 6.49p 5.60p 6.00p 10050
04/03/2015 6.00p 6.00p 5.53p 6.00p 1000
03/03/2015 6.00p 6.26p 5.54p 6.00p 13214
02/03/2015 6.00p 6.29p 5.50p 6.00p 34365
27/02/2015 6.00p 6.16p 5.25p 6.00p 30000
26/02/2015 6.00p 6.27p 5.42p 6.00p 153812
25/02/2015 6.50p 6.50p 5.51p 6.00p 124598
24/02/2015 6.70p 6.70p 6.00p 6.50p 29572
23/02/2015 6.70p 7.30p 6.10p 6.70p 67162
20/02/2015 6.30p 6.70p 6.08p 6.70p 64876
19/02/2015 7.00p 7.00p 6.00p 6.30p 157666
18/02/2015 7.50p 7.77p 6.40p 7.00p 59322
17/02/2015 6.50p 7.50p 6.36p 7.50p 25006
16/02/2015 7.00p 7.00p 6.20p 6.50p 150386
13/02/2015 7.50p 7.50p 6.65p 7.00p 107062
12/02/2015 7.80p 8.28p 7.05p 7.50p 46728
11/02/2015 8.00p 8.70p 7.00p 7.80p 197957
10/02/2015 7.50p 8.90p 7.40p 8.50p 497626
09/02/2015 7.00p 7.80p 6.25p 7.50p 548802
06/02/2015 7.00p 7.14p 6.31p 7.00p 262031
05/02/2015 7.00p 7.20p 6.50p 7.00p 25757
04/02/2015 6.00p 7.83p 5.70p 7.00p 123250
03/02/2015 6.50p 6.50p 6.00p 6.00p 262929
02/02/2015 6.80p 7.00p 6.00p 6.50p 264972
30/01/2015 6.80p 7.18p 6.30p 6.80p 112282
29/01/2015 6.80p 7.60p 6.40p 6.80p 110547
28/01/2015 7.00p 7.60p 6.51p 6.80p 84002
27/01/2015 7.00p 7.29p 7.00p 7.00p 17500
26/01/2015 7.00p 7.00p 6.20p 7.00p 63103
23/01/2015 7.50p 7.96p 6.02p 7.00p 159099
22/01/2015 7.50p 8.19p 6.82p 7.50p 88231
21/01/2015 8.00p 8.50p 7.26p 7.50p 270389
20/01/2015 7.00p 8.59p 7.00p 8.00p 55978
19/01/2015 7.50p 7.50p 7.00p 7.00p 26408
16/01/2015 8.00p 8.64p 7.35p 7.50p 73148
15/01/2015 8.00p 9.00p 7.70p 8.00p 223308
14/01/2015 8.00p 8.40p 7.70p 8.00p 215773
13/01/2015 8.50p 8.50p 7.54p 8.00p 180060
12/01/2015 8.50p 8.70p 7.45p 8.50p 187585
09/01/2015 8.30p 8.60p 7.65p 8.50p 146986
08/01/2015 8.00p 8.95p 7.52p 8.30p 141451
07/01/2015 7.00p 8.75p 7.00p 8.00p 109320
06/01/2015 8.00p 8.00p 6.70p 7.00p 89728
05/01/2015 8.00p 8.75p 7.05p 8.00p 86395
02/01/2015 8.30p 8.60p 7.17p 8.00p 56714
31/12/2014 8.30p 8.40p 7.67p 8.30p 46274
30/12/2014 7.50p 8.30p 7.18p 8.30p 278714
29/12/2014 8.00p 8.22p 7.31p 7.50p 49431
24/12/2014 8.00p 8.00p 7.50p 8.00p 17559
23/12/2014 8.50p 8.50p 7.00p 8.00p 149437
22/12/2014 8.00p 8.98p 7.76p 8.50p 188252
19/12/2014 8.00p 8.90p 7.46p 8.00p 84362
18/12/2014 8.00p 9.40p 7.00p 8.50p 601580
17/12/2014 8.00p 11.78p 7.50p 8.00p 705566
16/12/2014 7.00p 9.90p 7.00p 8.00p 658063
15/12/2014 7.00p 8.00p 6.84p 7.00p 169171
12/12/2014 6.80p 7.75p 6.55p 7.00p 226138
11/12/2014 6.00p 7.40p 5.72p 6.80p 185782
10/12/2014 6.50p 6.50p 5.60p 6.00p 769391
09/12/2014 7.00p 7.00p 6.22p 6.50p 404460
08/12/2014 7.00p 7.80p 6.63p 7.00p 419595
05/12/2014 11.00p 12.00p 6.62p 7.00p 2060755
04/12/2014 12.50p 13.00p 10.00p 11.00p 603766
03/12/2014 13.10p 13.49p 11.32p 12.50p 524669
02/12/2014 14.50p 14.50p 12.50p 13.10p 557401
01/12/2014 13.50p 14.60p 13.50p 14.50p 684935
28/11/2014 14.50p 14.50p 13.10p 13.50p 463608
27/11/2014 14.00p 14.80p 12.73p 14.10p 670403
26/11/2014 14.00p 14.49p 13.50p 14.00p 416274
25/11/2014 12.90p 14.64p 12.90p 14.00p 555439
24/11/2014 14.30p 14.40p 12.80p 12.90p 946131
21/11/2014 15.50p 15.80p 11.80p 14.30p 1911433
20/11/2014 11.50p 19.00p 11.50p 15.00p 6727330
19/11/2014 8.00p 11.80p 8.00p 10.50p 3923200
18/11/2014 5.80p 9.80p 5.26p 7.20p 1966121
17/11/2014 5.80p 6.50p 5.44p 5.80p 254276
14/11/2014 6.16p 6.19p 5.70p 5.80p 420178
13/11/2014 6.00p 6.40p 5.24p 6.30p 1026216
12/11/2014 6.20p 6.60p 6.00p 6.00p 313034
11/11/2014 7.00p 7.00p 6.00p 6.20p 374085
10/11/2014 7.00p 7.50p 6.00p 7.00p 418534
07/11/2014 7.00p 7.25p 6.12p 7.00p 825826
06/11/2014 7.00p 8.00p 5.44p 7.00p 747046
05/11/2014 12.00p 12.39p 5.70p 6.50p 1672555
04/11/2014 11.70p 12.64p 11.40p 11.70p 302012
03/11/2014 13.00p 13.00p 11.00p 11.70p 411507
31/10/2014 12.50p 14.79p 12.00p 13.00p 496066
30/10/2014 12.50p 13.39p 11.70p 12.50p 287730
29/10/2014 13.00p 14.00p 11.20p 12.50p 718481
28/10/2014 14.50p 14.59p 12.52p 13.00p 324554
27/10/2014 14.50p 15.80p 10.23p 14.50p 798468
24/10/2014 22.50p 24.00p 13.78p 14.50p 2777278
23/10/2014 17.00p 23.50p 14.05p 20.00p 596504
22/10/2014 17.00p 18.00p 16.00p 16.50p 673654
21/10/2014 14.50p 17.54p 14.35p 17.00p 526654
20/10/2014 13.50p 16.20p 13.42p 14.50p 618976
17/10/2014 13.50p 14.49p 12.41p 12.50p 487104
16/10/2014 14.00p 14.29p 11.78p 13.50p 617191
15/10/2014 14.50p 15.00p 13.10p 14.00p 503171
14/10/2014 14.00p 15.79p 13.51p 14.50p 353585
13/10/2014 15.00p 15.48p 13.54p 14.00p 393596
10/10/2014 15.00p 17.00p 13.00p 16.00p 775900
09/10/2014 16.00p 17.00p 16.00p 16.50p 216980
08/10/2014 15.50p 18.39p 15.50p 16.00p 655438
07/10/2014 17.50p 18.79p 16.00p 16.00p 656643
06/10/2014 18.00p 20.35p 15.42p 16.00p 1246592
03/10/2014 18.00p 18.88p 17.36p 18.00p 252415
02/10/2014 20.00p 20.22p 18.30p 19.00p 241956
01/10/2014 21.00p 21.95p 19.40p 19.50p 431145
30/09/2014 18.50p 22.00p 17.40p 19.50p 429386
29/09/2014 22.00p 22.77p 18.00p 19.50p 899212
26/09/2014 22.00p 22.50p 20.32p 21.50p 493285
25/09/2014 21.50p 23.10p 20.64p 21.50p 661894
24/09/2014 20.50p 22.30p 19.72p 21.50p 391788
23/09/2014 21.50p 22.02p 20.00p 20.00p 346016
22/09/2014 20.50p 22.30p 20.00p 20.50p 684090
19/09/2014 22.00p 22.79p 20.50p 21.50p 674176
18/09/2014 20.50p 22.29p 19.62p 21.00p 454573
17/09/2014 18.50p 21.35p 18.15p 20.50p 1231693
16/09/2014 22.00p 24.58p 20.13p 21.00p 942501
15/09/2014 25.00p 27.52p 21.39p 23.50p 1652640
12/09/2014 19.00p 23.04p 19.00p 21.50p 1721971
11/09/2014 17.00p 19.74p 16.63p 19.00p 998532
10/09/2014 16.00p 17.19p 15.80p 17.00p 799937
09/09/2014 15.50p 17.00p 15.20p 16.00p 370624
08/09/2014 15.50p 16.29p 15.19p 15.50p 201792
05/09/2014 15.00p 16.40p 14.51p 15.50p 399987
04/09/2014 15.00p 15.95p 14.32p 15.00p 415901
03/09/2014 16.50p 17.38p 14.00p 15.00p 583691
02/09/2014 15.00p 15.59p 14.46p 15.00p 154293
01/09/2014 15.50p 16.90p 14.44p 15.00p 343847
29/08/2014 15.00p 17.78p 14.32p 15.50p 355454
28/08/2014 14.50p 15.00p 13.62p 15.00p 146835
27/08/2014 14.50p 14.59p 13.22p 14.50p 63843
26/08/2014 14.50p 14.50p 13.20p 14.00p 260295
22/08/2014 15.00p 16.00p 14.50p 14.50p 241075
21/08/2014 14.50p 15.32p 14.40p 15.00p 441410
20/08/2014 15.00p 15.00p 14.26p 14.50p 101242
19/08/2014 14.50p 15.78p 14.50p 15.00p 38635
18/08/2014 14.00p 15.12p 13.54p 14.50p 510238
15/08/2014 14.50p 14.70p 13.23p 14.00p 516419
14/08/2014 15.00p 15.48p 14.10p 14.50p 84890
13/08/2014 15.00p 16.00p 13.81p 15.00p 196036
12/08/2014 14.00p 15.52p 12.69p 15.00p 330096
11/08/2014 14.00p 14.48p 12.64p 14.00p 359600
08/08/2014 14.50p 14.60p 13.36p 14.00p 103397

*Close Price adjusted for both dividends and splits