Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/03/2012 50.00p 52.50p 50.00p 50.00p 0
20/03/2012 52.50p 52.50p 50.00p 50.00p 0
19/03/2012 52.50p 52.50p 52.50p 52.50p 0
16/03/2012 52.50p 55.00p 50.00p 52.50p 0
15/03/2012 52.50p 55.00p 50.00p 52.50p 0
14/03/2012 52.50p 55.00p 50.00p 52.50p 0
13/03/2012 52.50p 55.00p 50.00p 52.50p 0
12/03/2012 52.50p 55.00p 50.00p 52.50p 0
09/03/2012 55.00p 55.00p 50.00p 52.50p 2750
08/03/2012 55.00p 56.00p 55.00p 55.00p 250
07/03/2012 55.00p 55.00p 52.00p 55.00p 5000
06/03/2012 55.00p 55.00p 52.00p 55.00p 10000
05/03/2012 55.00p 55.00p 52.00p 55.00p 0
02/03/2012 55.00p 55.00p 52.00p 55.00p 1474
01/03/2012 55.00p 57.50p 52.00p 55.00p 13025
29/02/2012 50.00p 60.00p 50.00p 55.00p 39877
28/02/2012 50.00p 50.00p 48.50p 50.00p 0
27/02/2012 50.00p 50.00p 48.50p 50.00p 0
24/02/2012 48.50p 50.00p 48.50p 50.00p 2462
23/02/2012 48.50p 52.50p 46.00p 48.50p 0
22/02/2012 47.50p 52.50p 46.00p 48.50p 0
21/02/2012 47.50p 52.50p 46.00p 47.50p 0
20/02/2012 47.50p 52.50p 46.00p 47.50p 0
17/02/2012 47.50p 52.50p 46.00p 47.50p 0
16/02/2012 47.50p 52.50p 46.00p 47.50p 0
15/02/2012 47.50p 52.50p 46.00p 47.50p 0
14/02/2012 52.50p 52.50p 46.00p 47.50p 14000
13/02/2012 52.50p 53.90p 50.30p 52.50p 197101
10/02/2012 52.50p 52.50p 50.60p 52.50p 0
09/02/2012 52.50p 52.50p 50.60p 52.50p 5000
08/02/2012 52.50p 54.00p 50.00p 52.50p 0
07/02/2012 54.00p 54.00p 50.00p 52.50p 5000
06/02/2012 54.00p 54.00p 50.30p 54.00p 0
03/02/2012 54.00p 54.00p 50.30p 54.00p 0
02/02/2012 54.00p 54.00p 50.30p 54.00p 0
01/02/2012 54.00p 54.00p 50.30p 54.00p 0
31/01/2012 54.00p 54.00p 50.30p 54.00p 55
30/01/2012 55.00p 55.00p 50.80p 54.00p 2775
27/01/2012 55.00p 57.70p 51.00p 55.00p 519
26/01/2012 55.00p 59.35p 55.00p 55.00p 42600
25/01/2012 50.00p 59.00p 50.00p 55.00p 22758
24/01/2012 40.00p 45.00p 40.00p 45.00p 6431
23/01/2012 40.00p 40.00p 35.60p 40.00p 0
20/01/2012 40.00p 40.00p 35.60p 40.00p 75275
19/01/2012 41.00p 41.00p 25.00p 40.00p 0
18/01/2012 40.00p 40.00p 25.00p 40.00p 0
17/01/2012 40.00p 40.00p 25.00p 40.00p 0
16/01/2012 40.00p 40.00p 25.00p 40.00p 0
13/01/2012 40.00p 40.00p 25.00p 40.00p 33500
12/01/2012 50.00p 50.00p 40.00p 40.00p 7500
11/01/2012 52.50p 52.50p 50.00p 50.00p 2500
10/01/2012 52.50p 52.50p 50.00p 52.50p 0
09/01/2012 52.50p 52.50p 50.00p 52.50p 0
06/01/2012 52.50p 52.50p 50.00p 52.50p 0
05/01/2012 52.50p 52.50p 50.00p 52.50p 0
04/01/2012 52.50p 52.50p 50.00p 52.50p 0
03/01/2012 52.50p 52.50p 50.00p 52.50p 100
30/12/2011 52.50p 52.50p 50.00p 52.50p 0
29/12/2011 52.50p 52.50p 50.00p 52.50p 0
28/12/2011 52.50p 52.50p 50.00p 52.50p 2582
23/12/2011 52.50p 58.00p 52.50p 52.50p 0
22/12/2011 52.50p 58.00p 52.50p 52.50p 0
21/12/2011 52.50p 58.00p 52.50p 52.50p 0
20/12/2011 52.50p 58.00p 52.50p 52.50p 0
19/12/2011 52.50p 58.00p 52.50p 52.50p 0
16/12/2011 58.00p 58.00p 52.50p 52.50p 2500
15/12/2011 58.00p 62.50p 56.00p 58.00p 0
14/12/2011 62.50p 62.50p 56.00p 58.00p 4243
13/12/2011 62.50p 62.50p 60.00p 62.50p 0
12/12/2011 62.50p 62.50p 60.00p 62.50p 0
09/12/2011 62.50p 62.50p 60.00p 62.50p 0
08/12/2011 62.50p 62.50p 60.00p 62.50p 0
07/12/2011 62.50p 62.50p 60.00p 62.50p 0
06/12/2011 62.50p 62.50p 60.00p 62.50p 0
05/12/2011 62.50p 62.50p 60.00p 62.50p 0
02/12/2011 62.50p 62.50p 60.00p 62.50p 14042
01/12/2011 61.50p 61.50p 58.00p 60.50p 1538
30/11/2011 61.50p 61.50p 58.36p 61.50p 0
29/11/2011 61.50p 61.50p 58.36p 61.50p 2500
28/11/2011 65.50p 65.50p 58.70p 61.50p 19453
25/11/2011 65.50p 66.00p 65.50p 65.50p 1428
24/11/2011 65.50p 65.50p 60.00p 65.50p 5000
23/11/2011 65.50p 67.00p 65.50p 65.50p 1500
22/11/2011 65.50p 65.50p 60.00p 65.50p 5000
21/11/2011 65.50p 70.00p 60.00p 65.50p 0
18/11/2011 67.50p 70.00p 60.00p 65.50p 78000
17/11/2011 67.50p 67.50p 61.50p 67.50p 5000
16/11/2011 67.50p 67.50p 61.50p 67.50p 0
15/11/2011 67.50p 67.50p 61.50p 67.50p 0
14/11/2011 67.50p 67.50p 61.50p 67.50p 31
11/11/2011 67.50p 67.50p 61.50p 67.50p 27
10/11/2011 67.50p 69.00p 60.00p 67.50p 0
09/11/2011 67.50p 69.00p 60.00p 67.50p 0
08/11/2011 60.00p 69.00p 60.00p 67.50p 10680
07/11/2011 60.00p 60.00p 55.00p 57.50p 5000
04/11/2011 67.50p 67.50p 59.50p 60.00p 5500
03/11/2011 67.50p 70.00p 52.50p 67.50p 0
02/11/2011 67.50p 70.00p 52.50p 67.50p 0
01/11/2011 67.50p 70.00p 52.50p 67.50p 0
31/10/2011 52.50p 70.00p 52.50p 70.00p 9500
28/10/2011 52.50p 55.00p 51.50p 52.50p 0
27/10/2011 52.50p 55.00p 51.50p 52.50p 0
26/10/2011 52.50p 55.00p 51.50p 52.50p 0
25/10/2011 52.50p 55.00p 51.50p 52.50p 0
24/10/2011 51.50p 55.00p 51.50p 52.50p 300
21/10/2011 51.50p 51.50p 51.50p 51.50p 2500
20/10/2011 48.50p 51.50p 48.50p 51.50p 14000
19/10/2011 48.50p 48.50p 48.00p 48.50p 0
18/10/2011 48.50p 48.50p 48.00p 48.50p 28
17/10/2011 48.50p 48.50p 47.00p 48.50p 0
14/10/2011 48.50p 48.50p 47.00p 48.50p 0
13/10/2011 48.50p 48.50p 47.00p 48.50p 2540
12/10/2011 48.50p 48.50p 47.00p 48.50p 0
11/10/2011 48.50p 48.50p 47.00p 47.00p 750
10/10/2011 48.50p 51.50p 45.00p 48.50p 0
07/10/2011 48.50p 51.50p 45.00p 48.50p 0
06/10/2011 48.50p 51.50p 45.00p 48.50p 0
05/10/2011 48.50p 51.50p 45.00p 48.50p 0
04/10/2011 48.50p 51.50p 45.00p 48.50p 0
03/10/2011 45.00p 51.50p 45.00p 48.50p 0
30/09/2011 48.50p 51.50p 48.50p 48.50p 0
29/09/2011 50.00p 51.50p 50.00p 50.00p 0
28/09/2011 50.00p 51.50p 50.00p 50.00p 0
27/09/2011 50.00p 51.50p 50.00p 50.00p 0
26/09/2011 50.00p 51.50p 50.00p 50.00p 0
23/09/2011 50.00p 51.50p 50.00p 50.00p 0
22/09/2011 51.50p 51.50p 51.50p 51.50p 0
21/09/2011 51.50p 51.50p 51.50p 51.50p 0
20/09/2011 51.50p 51.50p 51.50p 51.50p 0
19/09/2011 51.50p 51.50p 51.50p 51.50p 0
16/09/2011 51.50p 51.50p 51.50p 51.50p 0
15/09/2011 51.50p 51.50p 51.50p 51.50p 0
14/09/2011 51.50p 52.26p 46.50p 51.50p 81
13/09/2011 51.50p 52.26p 51.50p 51.50p 81
12/09/2011 51.50p 52.26p 51.50p 51.50p 81
09/09/2011 51.50p 51.50p 47.00p 51.50p 0
08/09/2011 51.50p 51.50p 47.00p 51.50p 0
07/09/2011 51.50p 51.50p 47.00p 51.50p 0
06/09/2011 51.50p 51.50p 47.00p 51.50p 0
05/09/2011 50.00p 51.50p 47.00p 51.50p 0
02/09/2011 50.00p 51.00p 47.00p 50.00p 0
01/09/2011 50.00p 51.00p 47.00p 50.00p 0
31/08/2011 50.00p 51.00p 47.00p 50.00p 0
30/08/2011 51.00p 51.00p 47.00p 50.00p 3550
26/08/2011 51.00p 51.00p 48.20p 51.00p 0
25/08/2011 51.00p 51.00p 48.20p 51.00p 300
24/08/2011 51.00p 55.00p 51.00p 51.00p 3550
23/08/2011 51.00p 54.20p 51.00p 51.00p 0
22/08/2011 51.00p 54.20p 51.00p 51.00p 0
19/08/2011 51.00p 54.20p 51.00p 51.00p 28
18/08/2011 51.00p 54.20p 51.00p 51.00p 55
17/08/2011 47.50p 54.00p 47.50p 51.00p 1815
16/08/2011 47.50p 47.50p 47.50p 47.50p 0
15/08/2011 47.50p 47.50p 47.50p 47.50p 0
12/08/2011 47.50p 47.50p 47.50p 47.50p 0
11/08/2011 47.50p 47.50p 47.50p 47.50p 0
10/08/2011 47.50p 47.50p 47.50p 47.50p 0
09/08/2011 47.50p 47.50p 47.50p 47.50p 0
08/08/2011 47.50p 47.50p 47.50p 47.50p 0
05/08/2011 50.00p 50.00p 47.50p 47.50p 0
04/08/2011 50.00p 50.00p 50.00p 50.00p 0
03/08/2011 50.00p 50.00p 50.00p 50.00p 0
02/08/2011 50.00p 50.00p 50.00p 50.00p 0
01/08/2011 50.00p 50.00p 50.00p 50.00p 0
29/07/2011 50.00p 55.00p 50.00p 50.00p 0
28/07/2011 50.00p 55.00p 50.00p 50.00p 0
27/07/2011 50.00p 55.00p 50.00p 50.00p 0
26/07/2011 50.00p 55.00p 50.00p 50.00p 0
25/07/2011 50.00p 55.00p 50.00p 50.00p 0
22/07/2011 50.00p 55.00p 50.00p 50.00p 0
21/07/2011 50.00p 55.00p 50.00p 50.00p 0
20/07/2011 50.00p 55.00p 50.00p 50.00p 0
19/07/2011 55.00p 55.00p 50.00p 50.00p 5418
18/07/2011 55.00p 55.00p 52.50p 55.00p 0
15/07/2011 55.00p 55.00p 52.50p 55.00p 0
14/07/2011 55.00p 55.00p 52.50p 55.00p 0
13/07/2011 55.00p 55.00p 52.50p 55.00p 0
12/07/2011 55.00p 55.00p 52.50p 55.00p 0
11/07/2011 52.50p 55.00p 52.50p 55.00p 0
08/07/2011 52.50p 52.50p 52.50p 52.50p 0
07/07/2011 52.50p 55.50p 52.50p 52.50p 0
06/07/2011 52.50p 55.50p 52.50p 52.50p 0
05/07/2011 52.50p 55.50p 52.50p 52.50p 1775
04/07/2011 52.50p 52.50p 45.00p 52.50p 0
01/07/2011 52.50p 52.50p 45.00p 52.50p 0
30/06/2011 52.50p 52.50p 45.00p 52.50p 0
29/06/2011 50.00p 52.50p 45.00p 52.50p 29000
28/06/2011 55.00p 55.00p 50.00p 50.00p 6988
27/06/2011 55.00p 62.50p 55.00p 55.00p 0
24/06/2011 55.00p 62.50p 55.00p 55.00p 0
23/06/2011 57.50p 62.50p 55.00p 55.00p 0
22/06/2011 57.50p 62.50p 57.50p 57.50p 0
21/06/2011 62.50p 62.50p 57.50p 57.50p 5000
20/06/2011 62.50p 62.50p 62.50p 62.50p 0
17/06/2011 62.50p 62.60p 62.50p 62.50p 0
16/06/2011 62.50p 62.60p 62.50p 62.50p 0
15/06/2011 62.50p 62.50p 62.50p 62.50p 2500
14/06/2011 62.50p 62.50p 62.00p 62.50p 5000
13/06/2011 62.50p 62.50p 62.50p 62.50p 0
10/06/2011 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits