Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/02/2024 3.90p 4.10p 3.50p 3.90p 932042
02/02/2024 3.90p 4.10p 3.70p 3.90p 797000
01/02/2024 3.85p 4.10p 3.70p 3.90p 347699
31/01/2024 3.75p 4.08p 3.62p 4.08p 258607
30/01/2024 4.05p 4.50p 3.50p 3.90p 864382
29/01/2024 3.85p 4.50p 3.50p 4.40p 1273295
26/01/2024 2.55p 4.50p 2.55p 4.00p 1324251
25/01/2024 2.35p 2.66p 2.35p 2.60p 665000
24/01/2024 2.45p 2.45p 2.30p 2.45p 75000
23/01/2024 2.45p 2.60p 2.30p 2.45p 31029
22/01/2024 2.45p 2.45p 2.40p 2.45p 0
19/01/2024 2.45p 2.45p 2.30p 2.45p 19605
18/01/2024 2.45p 2.45p 2.32p 2.45p 486
17/01/2024 2.55p 2.55p 2.31p 2.45p 149678
16/01/2024 2.55p 2.55p 2.30p 2.55p 35
15/01/2024 2.55p 2.80p 2.42p 2.55p 179998
12/01/2024 2.55p 2.55p 2.30p 2.55p 63748
11/01/2024 2.55p 2.80p 2.55p 2.55p 964
10/01/2024 2.55p 2.71p 2.55p 2.55p 20000
09/01/2024 2.55p 2.59p 2.55p 2.55p 0
08/01/2024 2.55p 2.55p 2.38p 2.55p 106000
05/01/2024 2.55p 2.59p 2.55p 2.55p 0
04/01/2024 2.55p 2.55p 2.33p 2.55p 16228
03/01/2024 2.55p 2.55p 2.33p 2.55p 7577
02/01/2024 2.55p 2.55p 2.31p 2.55p 50670
29/12/2023 2.55p 2.58p 2.55p 2.55p 7461
28/12/2023 2.55p 2.59p 2.55p 2.55p 0
27/12/2023 2.55p 2.80p 2.55p 2.55p 121
22/12/2023 2.55p 2.59p 2.55p 2.55p 0
21/12/2023 2.55p 2.59p 2.55p 2.55p 0
20/12/2023 2.40p 2.55p 2.40p 2.55p 250000
19/12/2023 2.50p 2.50p 2.30p 2.40p 297857
18/12/2023 2.60p 2.60p 2.40p 2.50p 61509
15/12/2023 2.65p 2.65p 2.33p 2.60p 159977
14/12/2023 2.65p 2.65p 2.65p 2.65p 0
13/12/2023 2.65p 2.65p 2.65p 2.65p 0
12/12/2023 2.65p 2.65p 2.52p 2.65p 4322
11/12/2023 2.65p 2.65p 2.52p 2.65p 3000
08/12/2023 2.65p 2.75p 2.65p 2.65p 3207
07/12/2023 2.70p 2.70p 2.51p 2.65p 80828
06/12/2023 2.70p 2.70p 2.63p 2.70p 0
05/12/2023 2.70p 2.80p 2.63p 2.70p 0
04/12/2023 2.70p 2.70p 2.53p 2.70p 110
01/12/2023 2.75p 2.70p 2.63p 2.70p 0
30/11/2023 2.70p 2.70p 2.50p 2.70p 57
29/11/2023 2.70p 2.70p 2.63p 2.70p 0
28/11/2023 2.70p 2.70p 2.63p 2.70p 0
27/11/2023 2.70p 2.70p 2.63p 2.70p 0
24/11/2023 2.70p 2.70p 2.63p 2.70p 0
23/11/2023 2.70p 2.70p 2.63p 2.70p 0
22/11/2023 2.70p 2.70p 2.52p 2.70p 54
21/11/2023 2.70p 2.70p 2.63p 2.70p 0
20/11/2023 2.70p 2.70p 2.63p 2.70p 0
17/11/2023 2.70p 2.70p 2.50p 2.70p 48699
16/11/2023 2.70p 2.70p 2.63p 2.70p 0
15/11/2023 2.70p 2.70p 2.51p 2.70p 1813
14/11/2023 2.70p 2.70p 2.63p 2.70p 0
13/11/2023 2.70p 2.70p 2.50p 2.70p 93558
10/11/2023 2.70p 2.90p 2.50p 2.70p 44987
09/11/2023 2.70p 2.70p 2.55p 2.70p 62500
08/11/2023 2.70p 2.70p 2.50p 2.70p 927
07/11/2023 2.70p 2.70p 2.63p 2.70p 0
06/11/2023 2.70p 2.70p 2.63p 2.70p 0
03/11/2023 2.70p 2.70p 2.51p 2.70p 1815
02/11/2023 2.70p 2.84p 2.51p 2.70p 11812
01/11/2023 2.70p 2.70p 2.63p 2.70p 0
31/10/2023 2.70p 2.70p 2.50p 2.70p 7170
30/10/2023 2.70p 2.70p 2.50p 2.70p 53312
27/10/2023 2.70p 2.70p 2.63p 2.70p 0
26/10/2023 2.70p 2.70p 2.66p 2.70p 10669
25/10/2023 2.70p 2.70p 2.66p 2.70p 750
24/10/2023 2.70p 2.70p 2.50p 2.70p 51
23/10/2023 2.70p 2.70p 2.66p 2.70p 917
20/10/2023 2.65p 2.80p 2.65p 2.70p 300000
19/10/2023 2.85p 2.85p 2.60p 2.85p 351948
18/10/2023 2.90p 2.90p 2.83p 2.85p 150000
17/10/2023 2.90p 2.90p 2.87p 2.90p 0
16/10/2023 3.00p 3.00p 2.80p 2.90p 160773
13/10/2023 3.05p 3.05p 2.93p 3.00p 100000
12/10/2023 3.05p 3.05p 2.95p 3.05p 121442
11/10/2023 3.05p 3.05p 2.90p 3.05p 64
10/10/2023 3.00p 3.13p 3.00p 3.05p 151437
09/10/2023 3.00p 3.13p 2.93p 3.00p 19216
06/10/2023 3.00p 3.11p 2.93p 3.00p 254942
05/10/2023 3.05p 3.05p 2.93p 3.00p 100000
04/10/2023 3.05p 3.05p 3.05p 3.05p 0
03/10/2023 3.05p 3.05p 2.90p 3.05p 335554
02/10/2023 3.05p 3.13p 2.93p 3.05p 19186
29/09/2023 3.05p 3.05p 2.97p 3.05p 30000
28/09/2023 3.05p 3.17p 3.00p 3.05p 252164
27/09/2023 3.05p 3.20p 3.05p 3.05p 10000
26/09/2023 3.00p 3.20p 3.00p 3.05p 72435
25/09/2023 2.95p 3.10p 2.95p 3.00p 31981
22/09/2023 2.95p 3.10p 2.95p 2.95p 134441
21/09/2023 2.95p 2.95p 2.83p 2.95p 130261
20/09/2023 2.95p 2.95p 2.95p 2.95p 0
19/09/2023 2.95p 2.95p 2.95p 2.95p 0
18/09/2023 2.95p 2.95p 2.92p 2.95p 11045
15/09/2023 2.85p 2.99p 2.80p 2.95p 226298
14/09/2023 2.90p 2.90p 2.76p 2.85p 90725
13/09/2023 2.90p 2.90p 2.80p 2.90p 89429
12/09/2023 2.95p 2.95p 2.85p 2.90p 55138
11/09/2023 2.95p 3.20p 2.82p 2.95p 95867
08/09/2023 3.05p 3.05p 2.80p 2.95p 462495
07/09/2023 3.15p 3.15p 3.00p 3.05p 35000
06/09/2023 3.15p 3.15p 3.03p 3.15p 58637
05/09/2023 3.15p 3.21p 3.15p 3.15p 7166
04/09/2023 3.15p 3.20p 3.15p 3.15p 0
01/09/2023 3.15p 3.20p 3.15p 3.15p 0
31/08/2023 3.15p 3.30p 3.00p 3.15p 31100
30/08/2023 3.15p 3.21p 3.15p 3.15p 10000
29/08/2023 3.25p 3.29p 3.00p 3.15p 98065
25/08/2023 3.15p 3.30p 3.00p 3.25p 34729
24/08/2023 3.15p 3.29p 3.15p 3.15p 3000
23/08/2023 3.25p 3.25p 3.00p 3.15p 39496
22/08/2023 3.25p 3.25p 3.08p 3.25p 30846
21/08/2023 3.25p 3.48p 3.08p 3.25p 35333
18/08/2023 3.10p 3.33p 3.00p 3.25p 70022
17/08/2023 3.10p 3.10p 3.03p 3.10p 100
16/08/2023 3.10p 3.10p 3.07p 3.10p 0
15/08/2023 3.25p 3.25p 3.00p 3.10p 34901
14/08/2023 3.25p 3.40p 3.25p 3.25p 10000
11/08/2023 3.25p 3.48p 3.06p 3.25p 10130
10/08/2023 3.25p 3.25p 3.25p 3.25p 0
09/08/2023 3.25p 3.40p 3.25p 3.25p 1119
08/08/2023 3.25p 3.25p 3.25p 3.25p 0
07/08/2023 3.25p 3.25p 3.05p 3.25p 10000
04/08/2023 3.25p 3.25p 3.20p 3.25p 113417
03/08/2023 3.25p 3.25p 3.25p 3.25p 0
02/08/2023 3.25p 3.50p 3.00p 3.25p 13323
01/08/2023 3.15p 3.50p 3.00p 3.25p 182425
31/07/2023 3.15p 3.15p 3.00p 3.15p 30065
28/07/2023 3.30p 3.50p 3.03p 3.15p 141534
27/07/2023 3.30p 3.30p 3.24p 3.30p 3913
26/07/2023 3.30p 3.50p 3.30p 3.30p 26785
25/07/2023 3.30p 3.30p 3.23p 3.30p 8038
24/07/2023 3.20p 3.50p 3.10p 3.30p 131557
21/07/2023 2.85p 3.40p 2.85p 3.20p 297897
20/07/2023 2.85p 2.85p 2.77p 2.85p 23327
19/07/2023 2.85p 2.85p 2.77p 2.85p 10250
18/07/2023 2.65p 3.00p 2.65p 2.85p 416808
17/07/2023 2.45p 2.71p 2.43p 2.65p 290017
14/07/2023 2.55p 2.55p 2.40p 2.55p 57
13/07/2023 2.55p 2.60p 2.55p 2.55p 0
12/07/2023 2.55p 2.60p 2.55p 2.55p 0
11/07/2023 2.55p 2.60p 2.55p 2.55p 0
10/07/2023 2.55p 2.64p 2.55p 2.55p 1441
07/07/2023 2.55p 2.60p 2.55p 2.55p 0
06/07/2023 2.55p 2.55p 2.40p 2.55p 402
05/07/2023 2.55p 2.66p 2.40p 2.55p 10097
04/07/2023 2.55p 2.60p 2.55p 2.55p 0
03/07/2023 2.55p 2.55p 2.41p 2.55p 8754
30/06/2023 2.55p 2.60p 2.55p 2.55p 0
29/06/2023 2.55p 2.55p 2.42p 2.55p 1373
28/06/2023 2.55p 2.60p 2.55p 2.55p 0
27/06/2023 2.55p 2.60p 2.55p 2.55p 0
26/06/2023 2.55p 2.60p 2.55p 2.55p 0
23/06/2023 2.55p 2.60p 2.55p 2.55p 0
22/06/2023 2.55p 2.55p 2.40p 2.55p 53558
21/06/2023 2.55p 2.55p 2.40p 2.55p 38
20/06/2023 2.55p 2.60p 2.55p 2.55p 0
19/06/2023 2.55p 2.60p 2.55p 2.55p 45746
16/06/2023 2.75p 2.75p 2.55p 2.55p 138356
15/06/2023 2.75p 2.75p 2.75p 2.75p 0
14/06/2023 2.75p 2.75p 2.70p 2.75p 100
13/06/2023 2.85p 2.85p 2.68p 2.75p 164797
12/06/2023 2.85p 2.94p 2.70p 2.85p 1405
09/06/2023 2.85p 2.85p 2.70p 2.85p 222
08/06/2023 2.85p 2.85p 2.85p 2.85p 0
07/06/2023 2.85p 2.85p 2.70p 2.85p 59
06/06/2023 2.85p 2.95p 2.71p 2.85p 7546
05/06/2023 2.85p 2.85p 2.70p 2.85p 74
02/06/2023 2.85p 2.85p 2.85p 2.85p 0
01/06/2023 2.85p 2.85p 2.70p 2.85p 729
31/05/2023 2.85p 3.00p 2.85p 2.85p 66
30/05/2023 3.00p 3.00p 2.85p 2.85p 149888
26/05/2023 3.00p 3.10p 2.92p 3.00p 37333
25/05/2023 3.00p 3.00p 2.92p 3.00p 298
24/05/2023 3.00p 3.00p 2.95p 3.00p 0
23/05/2023 3.00p 3.00p 2.96p 3.00p 31320
22/05/2023 3.00p 3.00p 2.95p 3.00p 0
19/05/2023 3.00p 3.12p 2.90p 3.00p 125435
18/05/2023 3.15p 3.15p 2.96p 3.00p 36526
17/05/2023 3.15p 3.15p 3.15p 3.15p 0
16/05/2023 3.15p 3.15p 2.90p 3.15p 3129
15/05/2023 3.15p 3.40p 2.90p 3.15p 7915
12/05/2023 3.15p 3.40p 2.90p 3.15p 43087
11/05/2023 3.15p 3.40p 2.90p 3.15p 9925
10/05/2023 3.15p 3.15p 3.15p 3.15p 0
09/05/2023 3.00p 3.15p 3.00p 3.15p 169416
05/05/2023 3.00p 3.00p 2.92p 3.00p 18190
04/05/2023 3.00p 3.00p 2.95p 3.00p 0
03/05/2023 3.00p 3.00p 2.95p 3.00p 0
02/05/2023 3.00p 3.00p 2.95p 3.00p 0
28/04/2023 3.00p 3.10p 2.97p 3.00p 204868
27/04/2023 3.00p 3.10p 3.00p 3.00p 100000
26/04/2023 3.25p 3.25p 3.00p 3.00p 31672
25/04/2023 3.25p 3.25p 3.20p 3.25p 9071
24/04/2023 3.25p 3.30p 3.20p 3.25p 66990
21/04/2023 3.25p 3.25p 3.25p 3.25p 0

*Close Price adjusted for both dividends and splits