Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/04/2014 9.50p 10.00p 9.18p 9.50p 277739
15/04/2014 9.50p 9.50p 8.00p 9.50p 12500
14/04/2014 9.50p 9.50p 8.21p 9.50p 6242
11/04/2014 9.50p 9.50p 8.62p 9.50p 15073
10/04/2014 9.50p 9.59p 8.76p 9.50p 270619
09/04/2014 9.00p 9.59p 9.00p 9.50p 45599
08/04/2014 9.00p 9.30p 9.00p 9.00p 0
07/04/2014 9.00p 9.30p 9.00p 9.00p 19292
04/04/2014 9.00p 9.00p 8.67p 9.00p 0
03/04/2014 9.00p 9.00p 8.67p 9.00p 10000
02/04/2014 9.50p 9.95p 8.67p 9.00p 13452
01/04/2014 9.50p 10.58p 8.00p 9.50p 152097
31/03/2014 9.50p 11.00p 9.50p 9.50p 175213
28/03/2014 9.50p 11.20p 9.00p 9.50p 183001
27/03/2014 9.00p 9.50p 8.40p 9.00p 59723
26/03/2014 9.00p 9.00p 8.14p 9.00p 61909
25/03/2014 9.00p 9.00p 8.00p 9.00p 19521
24/03/2014 9.00p 9.20p 8.20p 9.00p 0
21/03/2014 9.00p 9.20p 8.20p 9.00p 26682
20/03/2014 9.00p 9.00p 8.20p 9.00p 114195
19/03/2014 9.00p 9.40p 8.00p 9.00p 0
18/03/2014 9.00p 9.40p 8.00p 9.00p 84281
17/03/2014 9.50p 10.00p 8.80p 9.00p 145654
14/03/2014 9.50p 9.50p 9.00p 9.50p 31714
13/03/2014 9.50p 9.50p 9.01p 9.50p 28287
12/03/2014 9.50p 9.52p 9.00p 9.50p 15850
11/03/2014 10.00p 10.08p 9.05p 9.50p 131613
10/03/2014 10.50p 10.50p 9.24p 10.00p 56865
07/03/2014 10.50p 10.50p 9.32p 10.50p 21250
06/03/2014 10.00p 10.60p 9.91p 10.50p 120145
05/03/2014 9.50p 10.20p 9.50p 10.00p 11334
04/03/2014 10.50p 10.54p 9.10p 9.50p 74000
03/03/2014 9.00p 9.54p 9.00p 9.50p 107394
28/02/2014 10.00p 10.00p 8.60p 9.00p 196813
27/02/2014 10.00p 11.00p 9.60p 10.00p 72247
26/02/2014 10.50p 11.60p 9.54p 10.00p 123993
25/02/2014 11.00p 12.44p 9.20p 10.50p 421408
24/02/2014 9.50p 9.54p 9.50p 9.50p 10557
21/02/2014 9.50p 9.50p 9.00p 9.50p 15230
20/02/2014 10.00p 10.00p 9.00p 9.50p 53786
19/02/2014 10.00p 11.00p 9.00p 10.00p 0
18/02/2014 11.00p 11.00p 9.00p 10.00p 408841
17/02/2014 9.50p 11.70p 8.78p 11.00p 486333
14/02/2014 9.50p 10.22p 8.60p 9.50p 63268
13/02/2014 10.00p 11.00p 8.50p 9.50p 211134
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

*Close Price adjusted for both dividends and splits