Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/02/2010 47.60p 47.60p 47.60p 47.60p 0
24/02/2010 47.60p 47.60p 47.60p 47.60p 0
23/02/2010 47.60p 47.60p 47.60p 47.60p 0
22/02/2010 47.60p 47.60p 47.60p 47.60p 0
19/02/2010 42.60p 47.60p 42.60p 47.60p 0
18/02/2010 42.60p 42.60p 37.50p 42.60p 224
17/02/2010 42.60p 42.60p 42.60p 42.60p 0
16/02/2010 45.00p 45.00p 42.60p 42.60p 0
15/02/2010 47.60p 47.60p 45.00p 45.00p 0
12/02/2010 47.60p 47.60p 47.60p 47.60p 0
11/02/2010 42.60p 47.60p 37.60p 47.60p 5561
10/02/2010 55.00p 55.00p 50.00p 50.00p 1500
09/02/2010 55.00p 55.00p 50.00p 55.00p 1500
08/02/2010 55.00p 57.60p 55.00p 55.00p 0
05/02/2010 72.60p 72.60p 55.00p 55.00p 10794
04/02/2010 45.00p 84.40p 45.00p 72.60p 32588
03/02/2010 45.00p 47.60p 45.00p 45.00p 0
02/02/2010 45.00p 47.60p 44.00p 45.00p 1800
01/02/2010 45.00p 47.60p 45.00p 45.00p 0
29/01/2010 45.00p 47.60p 45.00p 45.00p 0
28/01/2010 45.00p 47.60p 45.00p 45.00p 0
27/01/2010 45.00p 47.60p 45.00p 45.00p 0
26/01/2010 45.00p 47.60p 45.00p 45.00p 0
25/01/2010 45.00p 47.60p 45.00p 45.00p 0
22/01/2010 50.00p 50.00p 44.00p 45.00p 2232
21/01/2010 50.00p 52.60p 47.00p 50.00p 2250
20/01/2010 50.00p 52.60p 45.00p 50.00p 6128
19/01/2010 50.00p 52.60p 50.00p 50.00p 0
18/01/2010 50.00p 52.60p 50.00p 50.00p 0
15/01/2010 50.00p 52.60p 50.00p 50.00p 0
14/01/2010 52.60p 52.60p 47.60p 50.00p 0
13/01/2010 45.00p 52.60p 45.00p 52.60p 1568
12/01/2010 52.60p 52.60p 42.60p 45.00p 2500
11/01/2010 60.00p 60.00p 50.00p 52.60p 2500
08/01/2010 60.00p 65.00p 60.00p 60.00p 0
07/01/2010 45.00p 65.00p 45.00p 60.00p 15950
06/01/2010 45.00p 45.00p 45.00p 45.00p 0
05/01/2010 45.00p 45.00p 45.00p 45.00p 0
04/01/2010 45.00p 48.00p 45.00p 45.00p 1650
31/12/2009 47.60p 47.60p 45.00p 45.00p 0
30/12/2009 47.60p 47.60p 45.00p 47.60p 0
29/12/2009 47.60p 47.60p 45.00p 47.60p 0
24/12/2009 47.60p 47.60p 45.00p 47.60p 0
23/12/2009 47.60p 50.00p 45.00p 47.60p 0
22/12/2009 47.60p 47.60p 45.00p 47.60p 0
21/12/2009 50.00p 50.00p 45.00p 47.60p 450
18/12/2009 50.00p 50.00p 45.00p 50.00p 250
17/12/2009 47.60p 50.00p 47.60p 50.00p 0
16/12/2009 47.60p 47.60p 45.00p 47.60p 0
15/12/2009 47.60p 47.60p 45.00p 47.60p 0
14/12/2009 50.00p 50.00p 45.00p 47.60p 0
11/12/2009 50.00p 50.00p 45.00p 50.00p 500
10/12/2009 50.00p 50.00p 50.00p 50.00p 0
09/12/2009 50.00p 50.00p 50.00p 50.00p 6250
08/12/2009 50.00p 50.00p 50.00p 50.00p 0
07/12/2009 50.00p 50.00p 50.00p 50.00p 0
04/12/2009 50.00p 50.00p 50.00p 50.00p 0
03/12/2009 55.00p 55.00p 50.00p 50.00p 0
02/12/2009 55.00p 55.00p 55.00p 55.00p 0
01/12/2009 55.00p 55.00p 55.00p 55.00p 0
30/11/2009 55.00p 55.00p 55.00p 55.00p 21830
27/11/2009 55.00p 55.00p 55.00p 55.00p 0
26/11/2009 55.00p 55.00p 50.00p 55.00p 500
25/11/2009 55.00p 55.00p 55.00p 55.00p 0
24/11/2009 57.60p 57.60p 52.60p 55.00p 0
23/11/2009 60.00p 60.00p 55.00p 57.60p 0
20/11/2009 60.00p 62.00p 60.00p 60.00p 1000
19/11/2009 60.00p 60.00p 60.00p 60.00p 0
18/11/2009 45.00p 72.60p 45.00p 60.00p 1000
17/11/2009 45.00p 45.00p 45.00p 45.00p 0
16/11/2009 42.60p 45.00p 42.60p 45.00p 0
13/11/2009 40.00p 45.00p 40.00p 42.60p 0
12/11/2009 37.60p 40.00p 37.60p 40.00p 0
11/11/2009 37.60p 37.60p 35.00p 37.60p 0
10/11/2009 37.60p 37.60p 35.00p 37.60p 0
09/11/2009 37.60p 37.60p 35.00p 37.60p 0
06/11/2009 37.60p 37.60p 35.00p 35.00p 0
05/11/2009 37.60p 37.60p 35.00p 37.60p 0
04/11/2009 40.00p 40.00p 35.00p 37.60p 20000
03/11/2009 40.00p 40.00p 40.00p 40.00p 0
02/11/2009 40.00p 40.00p 35.00p 40.00p 53
30/10/2009 42.60p 42.60p 40.00p 40.00p 0
29/10/2009 42.60p 45.00p 42.60p 42.60p 0
28/10/2009 42.60p 45.00p 42.60p 42.60p 0
27/10/2009 42.60p 45.00p 42.60p 42.60p 0
26/10/2009 42.60p 42.60p 40.00p 42.60p 0
23/10/2009 42.60p 45.00p 42.60p 42.60p 0
22/10/2009 42.60p 42.60p 40.00p 42.60p 0
21/10/2009 42.60p 42.60p 40.00p 42.60p 0
20/10/2009 42.60p 42.60p 40.00p 42.60p 0
19/10/2009 42.60p 42.60p 40.00p 42.60p 0
16/10/2009 45.00p 45.00p 40.00p 42.60p 0
15/10/2009 45.00p 45.00p 45.00p 45.00p 0
14/10/2009 45.00p 45.00p 45.00p 45.00p 0
13/10/2009 47.60p 47.60p 45.00p 45.00p 0
12/10/2009 47.60p 50.00p 47.60p 47.60p 0
09/10/2009 50.00p 50.00p 47.60p 47.60p 0
08/10/2009 50.00p 50.00p 50.00p 50.00p 0
07/10/2009 50.00p 50.00p 50.00p 50.00p 0
06/10/2009 50.00p 50.00p 50.00p 50.00p 20000
05/10/2009 50.00p 50.00p 50.00p 50.00p 0
02/10/2009 50.00p 50.00p 50.00p 50.00p 0
01/10/2009 50.00p 50.00p 50.00p 50.00p 0
30/09/2009 47.60p 50.00p 46.00p 50.00p 2000
29/09/2009 45.00p 47.00p 45.00p 45.00p 250
28/09/2009 42.60p 45.00p 42.60p 45.00p 0
25/09/2009 42.60p 42.60p 40.00p 42.60p 0
24/09/2009 42.60p 42.60p 40.00p 42.60p 0
23/09/2009 42.60p 45.00p 42.60p 42.60p 0
22/09/2009 42.60p 42.60p 40.00p 42.60p 0
21/09/2009 42.60p 45.00p 42.60p 42.60p 0
18/09/2009 42.60p 42.60p 40.00p 42.60p 0
17/09/2009 42.60p 42.60p 40.00p 42.60p 0
16/09/2009 42.60p 45.00p 42.60p 42.60p 150
15/09/2009 42.60p 45.00p 42.60p 42.60p 0
14/09/2009 42.60p 42.60p 40.00p 42.60p 0
11/09/2009 42.60p 42.60p 40.00p 40.00p 0
10/09/2009 42.60p 42.60p 40.00p 40.00p 2500
09/09/2009 40.00p 42.60p 40.00p 40.00p 0
08/09/2009 40.00p 40.00p 40.00p 40.00p 0
07/09/2009 40.00p 40.00p 40.00p 40.00p 0
04/09/2009 40.00p 40.00p 40.00p 40.00p 0
03/09/2009 40.00p 40.00p 40.00p 40.00p 0
02/09/2009 40.00p 40.00p 40.00p 40.00p 0
01/09/2009 40.00p 40.00p 40.00p 40.00p 0
28/08/2009 40.00p 40.00p 40.00p 40.00p 0
27/08/2009 40.00p 40.00p 40.00p 40.00p 0
26/08/2009 40.00p 40.00p 40.00p 40.00p 0
25/08/2009 40.00p 40.00p 40.00p 40.00p 0
24/08/2009 40.00p 40.00p 40.00p 40.00p 80
21/08/2009 40.00p 40.00p 40.00p 40.00p 0
20/08/2009 40.00p 40.00p 40.00p 40.00p 0
19/08/2009 40.00p 40.00p 40.00p 40.00p 0
18/08/2009 40.00p 40.00p 39.00p 40.00p 2513
17/08/2009 40.00p 40.00p 40.00p 40.00p 0
14/08/2009 40.00p 40.00p 40.00p 40.00p 1250
13/08/2009 40.00p 40.00p 40.00p 40.00p 0
12/08/2009 40.00p 40.00p 40.00p 40.00p 0
11/08/2009 40.00p 40.00p 40.00p 40.00p 0
10/08/2009 40.00p 40.00p 40.00p 40.00p 0
07/08/2009 40.00p 40.00p 40.00p 40.00p 0
06/08/2009 40.00p 40.00p 40.00p 40.00p 1500
05/08/2009 40.00p 40.00p 40.00p 40.00p 0
04/08/2009 40.00p 40.00p 40.00p 40.00p 120
03/08/2009 40.00p 40.00p 40.00p 40.00p 0
31/07/2009 40.00p 40.00p 40.00p 40.00p 0
30/07/2009 40.00p 40.00p 40.00p 40.00p 0
29/07/2009 40.00p 40.00p 40.00p 40.00p 45
28/07/2009 40.00p 40.00p 40.00p 40.00p 0
27/07/2009 40.00p 40.00p 40.00p 40.00p 0
24/07/2009 40.00p 40.00p 40.00p 40.00p 6307
23/07/2009 37.60p 40.00p 37.60p 40.00p 1000
22/07/2009 37.60p 40.00p 37.60p 37.60p 950
21/07/2009 37.60p 37.60p 35.00p 37.60p 0
20/07/2009 37.60p 40.00p 37.60p 37.60p 1250
17/07/2009 37.60p 40.00p 37.60p 37.60p 806
16/07/2009 37.60p 40.00p 37.60p 37.60p 1298
15/07/2009 37.60p 40.00p 37.60p 40.00p 151
14/07/2009 40.00p 40.00p 30.00p 37.60p 15789
13/07/2009 40.00p 42.60p 40.00p 42.60p 1755
10/07/2009 40.00p 42.60p 40.00p 40.00p 0
09/07/2009 40.00p 42.60p 40.00p 40.00p 0
08/07/2009 40.00p 42.60p 40.00p 40.00p 0
07/07/2009 40.00p 42.60p 40.00p 40.00p 0
06/07/2009 40.00p 42.60p 40.00p 40.00p 0
03/07/2009 40.00p 42.60p 40.00p 40.00p 0
02/07/2009 40.00p 42.60p 40.00p 40.00p 0
01/07/2009 42.60p 42.60p 37.60p 40.00p 1000
30/06/2009 42.60p 42.60p 42.60p 42.60p 0
29/06/2009 42.60p 42.60p 42.60p 42.60p 0
26/06/2009 42.60p 42.60p 42.60p 42.60p 746
25/06/2009 42.60p 42.60p 42.60p 42.60p 0
24/06/2009 42.60p 42.60p 42.60p 42.60p 0
23/06/2009 42.60p 42.60p 42.60p 42.60p 0
22/06/2009 42.60p 42.60p 42.60p 42.60p 0
19/06/2009 42.60p 42.60p 42.60p 42.60p 0
18/06/2009 42.60p 42.60p 42.60p 42.60p 0
17/06/2009 42.60p 42.60p 42.60p 42.60p 200
16/06/2009 42.60p 42.60p 42.60p 42.60p 0
15/06/2009 42.60p 42.60p 42.60p 42.60p 357
12/06/2009 42.60p 42.60p 42.60p 42.60p 0
11/06/2009 42.60p 42.60p 42.60p 42.60p 2619
10/06/2009 42.60p 42.60p 42.60p 42.60p 0
09/06/2009 42.60p 42.60p 42.60p 42.60p 0
08/06/2009 42.60p 42.60p 42.60p 42.60p 0
05/06/2009 42.60p 42.60p 42.60p 42.60p 0
04/06/2009 42.60p 42.60p 42.60p 42.60p 0
03/06/2009 42.60p 42.60p 42.60p 42.60p 0
02/06/2009 42.60p 42.60p 42.60p 42.60p 425
01/06/2009 42.60p 42.60p 42.60p 42.60p 370
29/05/2009 42.60p 42.60p 42.60p 42.60p 0
28/05/2009 45.00p 45.00p 42.60p 42.60p 4656
27/05/2009 45.00p 47.60p 45.00p 45.00p 2441
26/05/2009 45.00p 47.60p 45.00p 45.00p 0
22/05/2009 50.00p 50.00p 45.00p 45.00p 9510
21/05/2009 50.00p 52.60p 50.00p 50.00p 0
20/05/2009 52.60p 52.60p 50.00p 50.00p 7774
19/05/2009 52.60p 52.60p 52.60p 52.60p 0
18/05/2009 52.60p 52.60p 52.60p 52.60p 1000
15/05/2009 52.60p 52.60p 52.60p 52.60p 16035

*Close Price adjusted for both dividends and splits