Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/02/2014 10.00p 10.30p 9.22p 10.00p 39471
11/02/2014 10.00p 10.24p 9.20p 10.00p 253957
10/02/2014 10.00p 10.28p 10.00p 10.00p 500
07/02/2014 9.50p 10.00p 9.20p 10.00p 81785
06/02/2014 10.50p 11.80p 9.22p 9.50p 142140
05/02/2014 10.00p 10.48p 8.50p 10.00p 135620
04/02/2014 8.50p 12.00p 8.02p 10.00p 463954
03/02/2014 9.00p 9.00p 8.12p 8.50p 21147
31/01/2014 9.00p 10.00p 9.00p 9.00p 105148
30/01/2014 9.00p 9.00p 8.10p 9.00p 288292
29/01/2014 10.00p 10.00p 8.53p 9.00p 76562
28/01/2014 10.00p 10.00p 8.30p 10.00p 258742
27/01/2014 10.50p 10.50p 9.30p 10.00p 124628
24/01/2014 11.00p 11.98p 10.00p 10.50p 485752
23/01/2014 11.00p 12.00p 10.00p 11.00p 240994
22/01/2014 11.00p 11.00p 10.00p 11.00p 169153
21/01/2014 11.50p 11.60p 9.50p 11.00p 93855
20/01/2014 10.00p 12.30p 10.00p 11.50p 171064
17/01/2014 10.00p 10.50p 9.00p 10.00p 78569
16/01/2014 10.50p 10.50p 9.64p 10.00p 62559
15/01/2014 10.50p 10.50p 9.10p 10.50p 60592
14/01/2014 11.00p 11.00p 8.60p 10.50p 173184
13/01/2014 11.00p 11.08p 9.60p 11.00p 138185
10/01/2014 11.00p 11.80p 10.20p 11.00p 238126
09/01/2014 11.30p 14.44p 10.20p 11.00p 1242739
08/01/2014 11.30p 11.80p 10.20p 11.30p 266940
07/01/2014 10.50p 11.30p 9.28p 11.30p 276279
06/01/2014 10.00p 12.00p 9.28p 10.50p 198921
03/01/2014 10.00p 10.00p 9.10p 10.00p 25274
02/01/2014 9.50p 10.00p 9.50p 10.00p 44842
31/12/2013 9.50p 9.70p 8.50p 9.50p 24094
30/12/2013 9.50p 9.50p 9.00p 9.50p 53864
27/12/2013 9.60p 10.00p 9.20p 9.50p 120472
24/12/2013 9.60p 9.60p 9.10p 9.60p 4504
23/12/2013 9.60p 9.76p 9.20p 9.60p 142777
20/12/2013 9.80p 10.00p 9.60p 9.60p 48880
19/12/2013 10.30p 10.30p 9.80p 9.80p 45434
18/12/2013 10.50p 10.50p 9.52p 10.30p 58372
17/12/2013 10.50p 10.50p 10.00p 10.50p 50745
16/12/2013 10.50p 10.74p 10.00p 10.50p 276371
13/12/2013 10.50p 10.98p 10.50p 10.50p 24621
12/12/2013 10.50p 13.20p 10.30p 10.50p 224806
11/12/2013 11.00p 11.00p 9.20p 10.50p 146235
10/12/2013 11.50p 11.50p 9.62p 11.00p 134520
09/12/2013 12.50p 12.60p 10.00p 11.20p 139352
06/12/2013 14.50p 16.80p 11.40p 12.50p 927249
05/12/2013 11.50p 14.00p 11.00p 14.00p 541310
04/12/2013 11.50p 11.80p 11.20p 11.50p 62330
03/12/2013 13.00p 13.34p 11.20p 11.50p 346574
02/12/2013 13.00p 13.69p 11.10p 13.00p 656550
29/11/2013 11.00p 12.69p 10.00p 12.50p 515798
28/11/2013 9.50p 11.00p 9.10p 11.00p 119594
27/11/2013 11.00p 11.00p 9.40p 9.50p 189852
26/11/2013 10.50p 11.00p 9.88p 11.00p 125651
25/11/2013 9.30p 10.50p 9.20p 10.50p 330518
22/11/2013 10.50p 10.50p 9.00p 9.30p 239934
21/11/2013 9.50p 10.70p 9.20p 10.50p 209085
20/11/2013 9.50p 10.00p 9.00p 9.50p 115460
19/11/2013 11.00p 11.00p 9.10p 9.50p 65795
18/11/2013 11.00p 11.00p 10.35p 11.00p 3731
15/11/2013 11.00p 11.00p 10.00p 11.00p 68006
14/11/2013 11.00p 11.00p 9.10p 11.00p 76760
13/11/2013 11.00p 11.00p 10.00p 11.00p 8250
12/11/2013 11.00p 11.00p 10.46p 11.00p 27300
11/11/2013 11.00p 11.00p 9.50p 11.00p 35886
08/11/2013 11.00p 11.00p 10.20p 11.00p 50000
07/11/2013 11.00p 11.00p 9.48p 11.00p 112359
06/11/2013 11.00p 11.00p 9.00p 11.00p 121320
05/11/2013 11.00p 11.00p 9.00p 11.00p 38750
04/11/2013 11.00p 11.00p 10.39p 11.00p 20000
01/11/2013 11.00p 11.00p 9.00p 11.00p 50065
31/10/2013 11.00p 11.00p 10.00p 11.00p 68148
30/10/2013 10.00p 12.00p 9.40p 11.00p 211236
29/10/2013 11.50p 12.88p 9.00p 10.00p 122385
28/10/2013 11.50p 11.50p 10.50p 11.50p 3995
25/10/2013 12.00p 12.90p 10.50p 11.50p 40919
24/10/2013 11.00p 12.90p 11.00p 12.00p 69700
23/10/2013 12.00p 12.00p 10.40p 11.00p 13747
22/10/2013 12.00p 12.00p 10.40p 12.00p 17600
21/10/2013 12.00p 12.00p 10.16p 12.00p 25000
18/10/2013 13.00p 13.00p 11.20p 12.00p 30422
17/10/2013 13.00p 13.00p 12.88p 13.00p 6969
16/10/2013 13.00p 14.00p 11.60p 13.00p 39000
15/10/2013 13.00p 13.40p 12.00p 13.00p 144258
14/10/2013 13.00p 13.80p 11.40p 13.00p 102596
11/10/2013 11.00p 14.20p 11.00p 13.00p 121000
10/10/2013 11.50p 11.50p 10.24p 11.00p 47628
09/10/2013 11.50p 11.50p 11.00p 11.50p 3440
08/10/2013 12.00p 12.00p 11.26p 11.50p 76039
07/10/2013 12.00p 12.00p 11.80p 12.00p 25000
04/10/2013 12.50p 12.50p 10.40p 12.00p 106843
03/10/2013 12.50p 12.59p 11.60p 12.50p 38051
02/10/2013 13.00p 13.00p 12.00p 12.50p 19757
01/10/2013 13.00p 13.00p 12.32p 13.00p 17852
30/09/2013 13.00p 13.00p 12.40p 13.00p 25200
27/09/2013 13.50p 14.29p 12.00p 13.00p 62582
26/09/2013 12.50p 13.58p 12.00p 13.50p 90326
25/09/2013 14.50p 14.50p 12.50p 12.50p 34912
24/09/2013 15.50p 15.50p 13.00p 14.50p 37518
23/09/2013 14.50p 16.00p 14.18p 15.50p 107074
20/09/2013 18.00p 20.97p 14.30p 15.00p 581617
19/09/2013 12.00p 19.65p 12.00p 15.50p 1434760
18/09/2013 11.50p 12.84p 11.10p 12.00p 153880
17/09/2013 12.50p 12.50p 11.02p 11.50p 66223
16/09/2013 12.50p 12.50p 12.00p 12.50p 43074
13/09/2013 13.50p 13.50p 12.02p 12.50p 20981
12/09/2013 13.50p 13.60p 13.10p 13.50p 111788
11/09/2013 14.50p 14.50p 13.00p 13.50p 136069
10/09/2013 14.50p 14.50p 14.00p 14.50p 15752
09/09/2013 16.50p 17.40p 13.30p 14.50p 157528
06/09/2013 10.00p 18.90p 9.50p 16.50p 768041
05/09/2013 11.00p 11.00p 8.00p 10.00p 154723
04/09/2013 11.00p 11.00p 10.93p 11.00p 17500
03/09/2013 11.00p 11.00p 10.00p 11.00p 5000
02/09/2013 11.00p 11.00p 9.00p 11.00p 34999
30/08/2013 12.00p 12.00p 9.40p 11.00p 62913
29/08/2013 15.00p 15.00p 11.10p 12.00p 37156
28/08/2013 15.00p 16.82p 14.00p 15.00p 95618
27/08/2013 11.50p 16.82p 11.50p 15.00p 487099
23/08/2013 9.00p 13.00p 8.02p 11.50p 802606
22/08/2013 9.00p 9.00p 8.00p 9.00p 5179
21/08/2013 9.00p 9.00p 8.40p 9.00p 12500
20/08/2013 10.50p 10.50p 8.00p 9.00p 92864
19/08/2013 11.00p 11.00p 9.20p 10.50p 33824
16/08/2013 11.00p 11.00p 10.00p 11.00p 5872
15/08/2013 9.50p 11.00p 9.50p 11.00p 97382
14/08/2013 10.50p 10.50p 8.50p 9.50p 25930
13/08/2013 10.50p 10.50p 10.00p 10.50p 27500
12/08/2013 10.50p 12.90p 10.00p 10.50p 0
09/08/2013 11.50p 12.90p 10.00p 10.50p 177071
08/08/2013 9.00p 11.50p 9.00p 11.50p 189052
07/08/2013 9.00p 9.00p 8.00p 9.00p 0
06/08/2013 9.00p 9.00p 8.00p 9.00p 4250
05/08/2013 9.00p 9.00p 8.00p 9.00p 14000
02/08/2013 9.00p 9.00p 8.00p 9.00p 2250
01/08/2013 9.50p 9.50p 8.00p 9.00p 4800
31/07/2013 9.50p 9.50p 8.40p 9.50p 16910
30/07/2013 9.50p 10.00p 8.00p 9.50p 0
29/07/2013 10.00p 10.00p 8.00p 9.50p 23926
26/07/2013 10.00p 10.00p 9.00p 10.00p 1250
25/07/2013 10.50p 10.50p 9.00p 10.00p 24900
24/07/2013 11.00p 12.50p 10.00p 10.50p 33300
23/07/2013 10.50p 12.00p 10.14p 11.00p 215905
22/07/2013 10.50p 10.50p 9.92p 10.50p 81441
19/07/2013 10.50p 10.50p 9.00p 10.50p 0
18/07/2013 10.50p 10.50p 9.00p 10.50p 0
17/07/2013 10.50p 10.50p 9.00p 10.50p 17500
16/07/2013 10.50p 10.50p 10.43p 10.50p 668
15/07/2013 10.50p 10.60p 10.50p 10.50p 1400
12/07/2013 11.00p 11.90p 10.00p 10.50p 0
11/07/2013 10.50p 11.90p 10.00p 11.00p 222037
10/07/2013 10.50p 10.50p 10.00p 10.50p 0
09/07/2013 10.50p 10.50p 10.00p 10.50p 2000
08/07/2013 10.50p 10.60p 10.48p 10.50p 0
05/07/2013 10.50p 10.60p 10.48p 10.50p 9448
04/07/2013 11.00p 11.00p 10.00p 10.50p 2000
03/07/2013 11.00p 11.00p 10.00p 11.00p 9000
02/07/2013 11.00p 12.50p 10.00p 11.00p 0
01/07/2013 12.50p 12.50p 10.00p 11.00p 13500
28/06/2013 12.50p 12.50p 10.00p 12.50p 25090
27/06/2013 12.50p 13.60p 12.50p 12.50p 425
26/06/2013 13.50p 14.00p 11.00p 12.50p 62280
25/06/2013 14.00p 14.00p 12.25p 13.50p 10750
24/06/2013 14.50p 14.50p 11.17p 14.00p 25000
21/06/2013 14.50p 14.50p 12.40p 14.50p 10200
20/06/2013 15.00p 15.00p 13.10p 14.50p 22500
19/06/2013 15.00p 15.50p 14.54p 15.00p 9050
18/06/2013 14.50p 15.50p 14.00p 15.50p 7622
17/06/2013 14.50p 14.78p 14.50p 14.50p 2391
14/06/2013 17.00p 17.00p 13.70p 14.50p 16850
13/06/2013 17.00p 17.00p 15.69p 17.00p 2500
12/06/2013 17.00p 17.00p 15.70p 17.00p 400
11/06/2013 17.00p 17.00p 15.70p 17.00p 1400
10/06/2013 17.00p 17.00p 15.49p 17.00p 4800
07/06/2013 17.00p 17.00p 15.70p 17.00p 1156
06/06/2013 18.50p 20.50p 14.00p 17.00p 90646
05/06/2013 20.50p 20.50p 19.50p 20.50p 2200
04/06/2013 20.50p 20.50p 18.50p 20.50p 0
03/06/2013 18.50p 20.50p 18.50p 20.50p 9668
31/05/2013 20.00p 20.00p 17.30p 18.50p 22012
30/05/2013 19.50p 20.00p 19.00p 20.00p 11300
29/05/2013 19.50p 19.79p 19.50p 19.50p 2655
28/05/2013 19.50p 19.50p 17.30p 19.50p 2500
24/05/2013 20.50p 20.50p 17.30p 19.50p 7930
23/05/2013 17.00p 23.50p 17.00p 20.50p 150834
22/05/2013 17.00p 17.70p 17.00p 17.00p 9335
21/05/2013 18.50p 18.50p 16.00p 17.00p 27000
20/05/2013 18.00p 18.50p 17.00p 18.50p 56934
17/05/2013 19.00p 19.00p 17.30p 18.00p 35580
16/05/2013 19.50p 19.50p 17.00p 19.00p 22750
15/05/2013 19.50p 20.00p 19.00p 19.50p 0
14/05/2013 19.50p 20.00p 19.00p 19.50p 181156
13/05/2013 21.00p 21.00p 18.10p 19.50p 27791
10/05/2013 21.00p 21.18p 19.00p 21.00p 10600
09/05/2013 21.00p 21.24p 20.22p 21.00p 10889
08/05/2013 21.00p 21.50p 21.00p 21.00p 11403
07/05/2013 21.50p 23.00p 21.00p 21.00p 0
03/05/2013 22.00p 23.00p 21.00p 21.50p 57986
02/05/2013 21.00p 25.00p 20.00p 22.00p 65959
01/05/2013 20.50p 24.60p 20.20p 21.00p 119595

*Close Price adjusted for both dividends and splits