Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/02/2011 67.50p 72.60p 65.00p 66.00p 0
11/02/2011 70.00p 72.60p 65.00p 67.60p 0
10/02/2011 70.00p 72.60p 65.00p 70.00p 0
09/02/2011 70.00p 72.60p 65.00p 70.00p 0
08/02/2011 70.00p 72.60p 65.00p 70.00p 0
07/02/2011 70.00p 72.60p 65.00p 70.00p 0
04/02/2011 70.00p 72.60p 65.00p 70.00p 0
03/02/2011 70.00p 72.60p 65.00p 70.00p 0
02/02/2011 70.00p 72.60p 65.00p 72.60p 0
01/02/2011 70.00p 72.60p 70.00p 70.00p 0
31/01/2011 70.00p 72.60p 65.00p 70.00p 1379
28/01/2011 72.60p 72.60p 65.00p 70.00p 2500
27/01/2011 72.60p 72.60p 70.00p 72.60p 0
26/01/2011 72.60p 72.60p 70.00p 72.60p 0
25/01/2011 72.60p 72.60p 70.00p 72.60p 0
24/01/2011 72.60p 72.60p 70.00p 72.60p 0
21/01/2011 72.60p 72.60p 70.00p 72.60p 0
20/01/2011 72.60p 72.60p 70.00p 72.60p 54650
19/01/2011 72.60p 72.60p 70.00p 72.60p 0
18/01/2011 72.60p 72.60p 70.00p 72.60p 0
17/01/2011 72.36p 72.60p 70.00p 72.60p 0
14/01/2011 72.36p 72.60p 72.00p 72.60p 0
13/01/2011 72.36p 72.60p 72.00p 72.60p 2000
12/01/2011 65.00p 67.60p 65.00p 67.60p 500
11/01/2011 68.00p 68.00p 67.60p 67.60p 10001
10/01/2011 67.60p 67.60p 60.00p 67.60p 3000
07/01/2011 60.00p 67.60p 60.00p 67.60p 27535
06/01/2011 60.00p 60.00p 60.00p 60.00p 0
05/01/2011 60.00p 60.00p 54.00p 60.00p 6250
04/01/2011 57.60p 60.00p 50.00p 60.00p 700
31/12/2010 57.60p 57.60p 57.60p 57.60p 0
30/12/2010 57.60p 57.60p 55.00p 57.60p 0
29/12/2010 57.60p 57.60p 55.00p 57.60p 0
24/12/2010 57.60p 57.60p 57.60p 57.60p 0
23/12/2010 57.60p 57.60p 55.00p 57.60p 0
22/12/2010 60.00p 60.00p 55.00p 57.60p 2000
21/12/2010 62.60p 62.60p 55.00p 60.00p 10137
20/12/2010 62.60p 65.00p 62.60p 62.60p 0
17/12/2010 65.00p 65.00p 50.00p 62.60p 3766
16/12/2010 65.00p 65.00p 65.00p 65.00p 0
15/12/2010 67.60p 67.60p 60.00p 65.00p 1033
14/12/2010 67.60p 67.60p 65.00p 67.60p 0
13/12/2010 67.60p 67.60p 55.00p 67.60p 3000
10/12/2010 67.60p 67.60p 65.00p 67.60p 0
09/12/2010 70.00p 70.00p 65.00p 67.60p 1500
08/12/2010 72.60p 72.60p 65.00p 70.00p 2751
07/12/2010 72.60p 75.00p 72.60p 72.60p 0
06/12/2010 72.60p 75.00p 72.60p 72.60p 0
03/12/2010 72.60p 75.00p 72.60p 72.60p 0
02/12/2010 72.60p 75.00p 72.60p 72.60p 0
01/12/2010 75.00p 75.00p 68.00p 72.60p 500
30/11/2010 75.00p 75.00p 65.40p 75.00p 310
29/11/2010 75.00p 75.00p 75.00p 75.00p 0
26/11/2010 75.00p 75.00p 75.00p 75.00p 0
25/11/2010 77.60p 77.60p 65.00p 75.00p 5000
24/11/2010 77.60p 77.60p 75.00p 77.60p 0
23/11/2010 77.60p 80.00p 77.60p 77.60p 0
22/11/2010 77.60p 77.60p 75.00p 77.60p 0
19/11/2010 77.60p 80.00p 77.60p 77.60p 0
18/11/2010 77.60p 80.00p 77.60p 77.60p 0
17/11/2010 77.60p 80.00p 77.60p 77.60p 0
16/11/2010 77.60p 80.00p 77.60p 77.60p 0
15/11/2010 77.60p 77.60p 75.00p 77.60p 0
12/11/2010 77.60p 80.00p 77.60p 77.60p 0
11/11/2010 77.60p 77.60p 75.00p 77.60p 0
10/11/2010 77.60p 80.00p 77.60p 77.60p 0
09/11/2010 77.60p 80.00p 77.60p 77.60p 0
08/11/2010 77.60p 77.60p 75.00p 77.60p 0
05/11/2010 77.60p 77.60p 75.00p 77.60p 0
04/11/2010 80.00p 80.00p 77.60p 77.60p 0
03/11/2010 80.00p 80.00p 80.00p 80.00p 0
02/11/2010 80.00p 80.00p 80.00p 80.00p 0
01/11/2010 80.00p 80.00p 80.00p 80.00p 0
29/10/2010 80.00p 80.00p 80.00p 80.00p 0
28/10/2010 80.00p 80.00p 80.00p 80.00p 0
27/10/2010 80.00p 80.00p 80.00p 80.00p 0
26/10/2010 80.00p 82.00p 80.00p 80.00p 50
25/10/2010 77.60p 80.00p 77.60p 80.00p 0
22/10/2010 77.60p 77.60p 75.00p 77.60p 0
21/10/2010 77.60p 80.00p 77.60p 77.60p 0
20/10/2010 80.00p 80.00p 72.60p 77.60p 0
19/10/2010 80.00p 80.00p 80.00p 80.00p 0
18/10/2010 80.00p 80.00p 80.00p 80.00p 0
15/10/2010 80.00p 80.00p 80.00p 80.00p 0
14/10/2010 80.00p 80.00p 80.00p 80.00p 0
13/10/2010 77.60p 80.00p 77.60p 80.00p 0
12/10/2010 77.60p 80.00p 77.60p 77.60p 0
11/10/2010 77.60p 80.00p 77.60p 77.60p 0
08/10/2010 77.60p 80.00p 77.60p 77.60p 0
07/10/2010 77.60p 80.00p 77.60p 77.60p 0
06/10/2010 77.60p 80.00p 77.60p 77.60p 0
05/10/2010 77.60p 80.00p 70.00p 77.60p 140
04/10/2010 77.60p 80.00p 77.60p 77.60p 0
01/10/2010 77.60p 80.00p 70.00p 77.60p 586
30/09/2010 80.00p 80.00p 60.00p 80.00p 5000
29/09/2010 75.00p 80.00p 70.00p 80.00p 1554
28/09/2010 62.60p 80.00p 62.60p 75.00p 11162
27/09/2010 60.00p 60.00p 60.00p 60.00p 0
24/09/2010 60.00p 60.00p 60.00p 60.00p 0
23/09/2010 60.00p 60.00p 58.50p 60.00p 28
22/09/2010 60.00p 60.00p 60.00p 60.00p 0
21/09/2010 60.00p 60.00p 60.00p 60.00p 0
20/09/2010 60.00p 60.00p 60.00p 60.00p 0
17/09/2010 60.00p 60.00p 58.50p 60.00p 11
16/09/2010 60.00p 60.00p 60.00p 60.00p 0
15/09/2010 60.00p 60.00p 60.00p 60.00p 0
14/09/2010 60.00p 60.00p 60.00p 60.00p 0
13/09/2010 60.00p 70.00p 60.00p 60.00p 600
10/09/2010 60.00p 60.00p 60.00p 60.00p 0
09/09/2010 60.00p 60.00p 60.00p 60.00p 0
08/09/2010 60.00p 60.00p 60.00p 60.00p 0
07/09/2010 60.00p 60.00p 60.00p 60.00p 0
06/09/2010 60.00p 69.00p 60.00p 60.00p 500
03/09/2010 60.00p 60.00p 55.40p 60.00p 526
02/09/2010 62.60p 62.60p 60.00p 60.00p 0
01/09/2010 62.60p 62.60p 60.00p 62.60p 0
31/08/2010 62.60p 65.00p 62.60p 62.60p 0
27/08/2010 72.60p 72.60p 62.60p 62.60p 6726
26/08/2010 75.00p 75.00p 71.00p 72.60p 958
25/08/2010 77.60p 93.00p 70.00p 75.00p 8032
24/08/2010 45.00p 80.00p 45.00p 77.60p 23680
23/08/2010 42.60p 52.60p 42.60p 45.00p 5044
20/08/2010 15.00p 50.00p 15.00p 42.60p 2797
19/08/2010 12.60p 15.00p 12.60p 15.00p 29853
18/08/2010 12.60p 12.60p 12.60p 12.60p 0
17/08/2010 12.60p 12.60p 12.60p 12.60p 0
16/08/2010 12.60p 12.60p 12.60p 12.60p 0
13/08/2010 12.60p 12.60p 12.60p 12.60p 0
12/08/2010 12.60p 12.60p 12.60p 12.60p 0
11/08/2010 12.60p 12.60p 12.60p 12.60p 0
10/08/2010 12.60p 12.60p 12.60p 12.60p 0
09/08/2010 12.60p 12.60p 12.60p 12.60p 0
06/08/2010 12.60p 12.60p 12.60p 12.60p 0
05/08/2010 10.00p 15.00p 10.00p 12.60p 4250
04/08/2010 10.00p 10.00p 8.00p 10.00p 0
03/08/2010 10.00p 10.00p 8.00p 10.00p 0
02/08/2010 20.00p 20.00p 5.00p 10.00p 15000
30/07/2010 20.00p 20.00p 17.60p 20.00p 0
29/07/2010 20.00p 20.00p 17.60p 20.00p 0
28/07/2010 20.00p 20.00p 17.60p 20.00p 0
27/07/2010 22.60p 22.60p 17.60p 20.00p 0
26/07/2010 22.60p 22.60p 22.60p 22.60p 0
23/07/2010 22.60p 22.60p 22.60p 22.60p 0
22/07/2010 22.60p 22.60p 22.60p 22.60p 0
21/07/2010 22.60p 22.60p 22.60p 22.60p 0
20/07/2010 22.60p 22.60p 15.00p 22.60p 2000
19/07/2010 22.60p 22.60p 22.60p 22.60p 0
16/07/2010 22.60p 22.60p 22.60p 22.60p 0
15/07/2010 22.60p 22.60p 22.60p 22.60p 0
14/07/2010 22.60p 22.60p 22.60p 22.60p 0
13/07/2010 22.60p 22.60p 22.60p 22.60p 0
12/07/2010 22.60p 22.60p 22.60p 22.60p 0
09/07/2010 22.60p 22.60p 22.60p 22.60p 0
08/07/2010 22.60p 22.60p 22.60p 22.60p 0
07/07/2010 22.60p 22.60p 22.60p 22.60p 0
06/07/2010 22.60p 22.60p 22.60p 22.60p 0
05/07/2010 22.60p 22.60p 22.60p 22.60p 0
02/07/2010 22.60p 22.60p 22.60p 22.60p 0
01/07/2010 27.60p 27.60p 22.60p 22.60p 0
30/06/2010 27.60p 27.60p 27.60p 27.60p 0
29/06/2010 30.00p 30.00p 25.00p 27.60p 1750
28/06/2010 30.00p 30.00p 27.60p 30.00p 0
25/06/2010 32.60p 32.60p 27.60p 30.00p 3000
24/06/2010 32.60p 32.60p 32.60p 32.60p 0
23/06/2010 32.60p 32.60p 32.60p 32.60p 0
22/06/2010 32.60p 32.60p 32.60p 32.60p 0
21/06/2010 32.60p 32.60p 25.00p 32.60p 5
18/06/2010 32.60p 32.60p 32.60p 32.60p 0
17/06/2010 32.60p 32.60p 32.60p 32.60p 0
16/06/2010 32.60p 32.60p 26.00p 32.60p 5000
15/06/2010 32.60p 32.60p 32.60p 32.60p 0
14/06/2010 32.60p 32.60p 32.60p 32.60p 0
11/06/2010 32.60p 32.60p 25.00p 32.60p 5000
10/06/2010 32.60p 32.60p 32.60p 32.60p 0
09/06/2010 32.60p 32.60p 32.60p 32.60p 0
08/06/2010 32.60p 32.60p 32.60p 32.60p 0
07/06/2010 32.60p 32.60p 32.50p 32.60p 6000
04/06/2010 32.60p 32.60p 32.60p 32.60p 0
03/06/2010 32.60p 32.60p 32.60p 32.60p 0
02/06/2010 32.60p 32.60p 32.60p 32.60p 0
01/06/2010 32.60p 32.60p 32.60p 32.60p 0
28/05/2010 32.60p 32.60p 32.60p 32.60p 0
27/05/2010 32.60p 32.60p 32.50p 32.60p 3000
26/05/2010 32.60p 32.60p 32.60p 32.60p 0
25/05/2010 32.60p 32.60p 32.50p 32.60p 5000
24/05/2010 32.60p 32.60p 32.60p 32.60p 0
21/05/2010 32.60p 32.60p 32.60p 32.60p 0
20/05/2010 32.60p 32.60p 32.60p 32.60p 0
19/05/2010 32.60p 32.60p 25.00p 32.60p 555
18/05/2010 32.60p 32.60p 22.50p 32.60p 5000
17/05/2010 32.60p 32.60p 32.60p 32.60p 0
14/05/2010 32.60p 32.60p 32.60p 32.60p 0
13/05/2010 32.60p 32.60p 32.60p 32.60p 0
12/05/2010 32.60p 32.60p 32.60p 32.60p 0
11/05/2010 32.60p 32.60p 32.60p 32.60p 0
10/05/2010 32.60p 32.60p 32.60p 32.60p 0
07/05/2010 35.00p 35.00p 30.00p 32.60p 1665
06/05/2010 35.00p 37.60p 32.60p 35.00p 0
05/05/2010 35.00p 37.60p 35.00p 35.00p 0
04/05/2010 35.00p 35.00p 32.60p 35.00p 0

*Close Price adjusted for both dividends and splits