Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/03/2016 4.90p 5.36p 4.90p 5.20p 834414
04/03/2016 5.00p 5.20p 4.81p 4.90p 1058681
03/03/2016 5.20p 5.36p 4.83p 5.00p 354404
02/03/2016 5.30p 5.58p 4.64p 5.20p 2663867
01/03/2016 5.70p 6.00p 4.82p 5.00p 2457358
29/02/2016 5.10p 5.36p 4.50p 4.90p 3517203
26/02/2016 5.40p 5.60p 5.00p 5.10p 812056
25/02/2016 5.80p 5.94p 5.04p 5.40p 3564179
24/02/2016 7.80p 8.80p 5.10p 5.80p 3582548
23/02/2016 5.80p 7.70p 5.70p 7.50p 1019344
22/02/2016 5.80p 6.60p 5.20p 5.80p 205376
19/02/2016 6.10p 6.37p 5.35p 5.80p 152564
18/02/2016 6.20p 7.00p 5.40p 6.10p 921095
17/02/2016 6.80p 7.18p 5.30p 6.20p 441751
16/02/2016 5.70p 8.50p 5.00p 6.00p 966718
15/02/2016 4.40p 4.96p 4.00p 4.70p 128419
12/02/2016 4.70p 4.70p 4.10p 4.40p 72830
11/02/2016 4.70p 4.70p 4.70p 4.70p 0
10/02/2016 4.70p 4.70p 4.40p 4.70p 8250
09/02/2016 5.30p 5.30p 4.40p 4.70p 18852
08/02/2016 5.30p 5.30p 5.20p 5.30p 25764
05/02/2016 4.50p 5.00p 4.24p 5.00p 93750
04/02/2016 4.50p 4.50p 4.50p 4.50p 0
03/02/2016 5.00p 5.00p 4.22p 4.50p 39259
02/02/2016 5.00p 5.00p 4.68p 5.00p 7500
01/02/2016 4.50p 5.00p 4.17p 5.00p 28370
29/01/2016 4.50p 4.50p 4.14p 4.50p 34139
28/01/2016 4.10p 5.00p 4.10p 4.50p 181719
27/01/2016 4.10p 4.40p 4.10p 4.10p 49093
26/01/2016 4.10p 4.13p 4.10p 4.10p 7364
25/01/2016 4.50p 4.50p 3.60p 4.10p 48773
22/01/2016 4.50p 4.50p 4.50p 4.50p 0
21/01/2016 4.50p 4.50p 4.05p 4.50p 28750
20/01/2016 4.50p 4.50p 4.05p 4.50p 12567
19/01/2016 4.50p 4.50p 4.50p 4.50p 0
18/01/2016 4.50p 4.59p 4.50p 4.50p 15225
15/01/2016 4.50p 4.50p 4.10p 4.50p 114420
14/01/2016 5.00p 5.20p 4.42p 4.50p 125068
13/01/2016 5.00p 5.00p 5.00p 5.00p 0
12/01/2016 5.50p 5.50p 5.00p 5.00p 46338
11/01/2016 5.50p 5.70p 5.05p 5.50p 96768
08/01/2016 4.70p 5.90p 4.70p 5.50p 74961
07/01/2016 5.00p 5.20p 4.42p 4.70p 80137
06/01/2016 5.00p 5.00p 5.00p 5.00p 0
05/01/2016 5.50p 5.50p 4.30p 5.00p 91317
04/01/2016 5.50p 6.00p 4.40p 5.50p 359451
31/12/2015 4.50p 5.80p 4.50p 5.00p 65687
30/12/2015 4.50p 4.75p 4.40p 4.50p 207778
29/12/2015 4.50p 4.50p 4.20p 4.50p 5000
24/12/2015 4.50p 4.50p 4.47p 4.50p 11084
23/12/2015 4.50p 4.50p 3.50p 4.50p 131012
22/12/2015 5.30p 5.30p 4.00p 4.50p 151174
21/12/2015 5.30p 5.30p 4.61p 5.30p 9124
18/12/2015 5.30p 5.30p 4.73p 5.30p 12500
17/12/2015 4.50p 5.30p 4.13p 5.30p 53520
16/12/2015 4.50p 4.58p 4.13p 4.50p 27241
15/12/2015 4.50p 4.50p 4.50p 4.50p 0
14/12/2015 5.00p 5.00p 4.02p 4.50p 62522
11/12/2015 5.00p 5.00p 4.01p 5.00p 15365
10/12/2015 5.00p 5.00p 5.00p 5.00p 0
09/12/2015 5.00p 5.20p 4.02p 5.00p 19670
08/12/2015 5.20p 5.56p 4.41p 5.20p 40347
07/12/2015 5.20p 5.56p 5.20p 5.20p 2500
04/12/2015 5.20p 5.20p 4.50p 5.20p 19940
03/12/2015 5.20p 5.20p 4.80p 5.20p 27847
02/12/2015 5.20p 5.80p 5.10p 5.20p 8294
01/12/2015 5.70p 6.00p 5.10p 5.20p 84771
30/11/2015 7.00p 7.00p 5.70p 5.70p 53218
27/11/2015 6.00p 7.50p 6.00p 7.00p 388937
26/11/2015 6.00p 6.00p 6.00p 6.00p 0
25/11/2015 6.00p 6.00p 5.30p 6.00p 100229
24/11/2015 5.50p 6.00p 5.48p 6.00p 82086
23/11/2015 5.50p 5.50p 5.00p 5.50p 5000
20/11/2015 5.50p 5.50p 5.00p 5.50p 25000
19/11/2015 5.50p 5.50p 5.10p 5.50p 55000
18/11/2015 5.20p 5.55p 5.20p 5.20p 89874
17/11/2015 5.20p 5.20p 5.20p 5.20p 0
16/11/2015 5.20p 5.20p 5.20p 5.20p 0
13/11/2015 5.20p 5.60p 5.10p 5.20p 100662
12/11/2015 5.50p 5.50p 5.00p 5.20p 78815
11/11/2015 5.50p 5.50p 5.50p 5.50p 0
10/11/2015 5.70p 5.78p 5.20p 5.50p 244606
09/11/2015 5.70p 5.70p 5.70p 5.70p 0
06/11/2015 5.70p 5.70p 5.63p 5.70p 5000
05/11/2015 5.70p 5.70p 5.62p 5.70p 17622
04/11/2015 5.50p 5.91p 5.50p 5.70p 82003
03/11/2015 5.50p 5.60p 5.00p 5.50p 159869
02/11/2015 5.00p 5.66p 5.00p 5.50p 15130
30/10/2015 5.50p 5.50p 5.05p 5.50p 75000
29/10/2015 6.00p 6.00p 5.30p 5.50p 56035
28/10/2015 6.00p 6.20p 5.30p 6.00p 104455
27/10/2015 6.00p 6.20p 6.00p 6.00p 2303
26/10/2015 5.50p 7.80p 5.50p 6.00p 489144
23/10/2015 5.50p 5.59p 5.33p 5.50p 72500
22/10/2015 6.00p 6.00p 5.11p 5.50p 110461
21/10/2015 6.00p 6.30p 5.04p 6.00p 249988
20/10/2015 5.70p 5.80p 5.02p 5.50p 93147
19/10/2015 5.70p 5.90p 5.41p 5.70p 56378
16/10/2015 5.70p 5.70p 5.49p 5.70p 32957
15/10/2015 5.80p 6.00p 5.51p 5.70p 18167
14/10/2015 5.80p 5.80p 5.51p 5.80p 17148
13/10/2015 5.60p 5.80p 5.60p 5.80p 60000
12/10/2015 6.00p 6.40p 5.75p 5.80p 186560
09/10/2015 5.20p 7.00p 5.20p 6.00p 189375
08/10/2015 5.20p 5.49p 4.82p 5.20p 32865
07/10/2015 5.20p 5.20p 4.71p 5.20p 2917
06/10/2015 5.70p 5.70p 5.00p 5.20p 25000
05/10/2015 6.00p 6.40p 5.20p 5.70p 263023
02/10/2015 6.00p 6.26p 5.54p 6.00p 43599
01/10/2015 6.50p 6.60p 6.00p 6.00p 27500
30/09/2015 6.00p 6.60p 5.02p 6.50p 183141
29/09/2015 6.50p 6.50p 5.14p 6.00p 58203
28/09/2015 6.50p 6.50p 5.54p 6.50p 69000
25/09/2015 6.50p 6.80p 5.40p 6.50p 36938
24/09/2015 6.50p 6.58p 5.08p 6.50p 110936
23/09/2015 6.50p 6.50p 6.50p 6.50p 0
22/09/2015 6.50p 6.75p 6.07p 6.50p 28744
21/09/2015 6.50p 6.50p 6.10p 6.50p 56968
18/09/2015 6.50p 6.50p 6.50p 6.50p 3654
17/09/2015 6.50p 7.00p 6.46p 6.50p 60306
16/09/2015 6.50p 7.00p 6.45p 6.50p 12833
15/09/2015 6.50p 7.00p 6.50p 6.50p 21411

*Close Price adjusted for both dividends and splits