Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/03/2007 670.00p 680.00p 670.00p 680.00p 250
28/02/2007 670.00p 680.00p 670.00p 670.00p 0
27/02/2007 670.00p 670.00p 660.00p 670.00p 250
26/02/2007 670.00p 670.00p 670.00p 670.00p 0
23/02/2007 670.00p 670.00p 670.00p 670.00p 5437
22/02/2007 670.00p 670.00p 670.00p 670.00p 0
21/02/2007 630.00p 660.00p 630.00p 660.00p 1672
20/02/2007 630.00p 630.00p 630.00p 630.00p 2515
19/02/2007 630.00p 630.00p 630.00p 630.00p 0
16/02/2007 630.00p 630.00p 630.00p 630.00p 48787
15/02/2007 630.00p 650.00p 630.00p 630.00p 70
14/02/2007 680.00p 680.00p 630.00p 630.00p 4351
13/02/2007 685.00p 695.00p 680.00p 680.00p 500
12/02/2007 685.00p 685.00p 685.00p 685.00p 0
09/02/2007 685.00p 685.00p 685.00p 685.00p 0
08/02/2007 685.00p 685.00p 685.00p 685.00p 75
07/02/2007 680.00p 685.00p 680.00p 685.00p 0
06/02/2007 685.00p 685.00p 685.00p 685.00p 108
05/02/2007 680.00p 685.00p 680.00p 685.00p 0
02/02/2007 685.00p 685.00p 685.00p 685.00p 31
01/02/2007 680.00p 685.00p 680.00p 685.00p 25
31/01/2007 685.00p 695.00p 685.00p 685.00p 2500
30/01/2007 695.00p 695.00p 695.00p 695.00p 673
29/01/2007 690.00p 695.00p 690.00p 695.00p 0
26/01/2007 695.00p 695.00p 695.00p 695.00p 96
25/01/2007 695.00p 695.00p 695.00p 695.00p 35
24/01/2007 670.00p 695.00p 670.00p 695.00p 70
23/01/2007 670.00p 695.00p 670.00p 695.00p 0
22/01/2007 670.00p 695.00p 670.00p 695.00p 0
19/01/2007 695.00p 695.00p 695.00p 695.00p 0
18/01/2007 695.00p 695.00p 695.00p 695.00p 0
17/01/2007 695.00p 695.00p 695.00p 695.00p 0
16/01/2007 670.00p 695.00p 670.00p 695.00p 0
15/01/2007 695.00p 695.00p 695.00p 695.00p 0
12/01/2007 695.00p 695.00p 695.00p 695.00p 200
11/01/2007 670.00p 695.00p 670.00p 695.00p 10000
10/01/2007 695.00p 695.00p 695.00p 695.00p 0
09/01/2007 695.00p 695.00p 695.00p 695.00p 0
08/01/2007 670.00p 695.00p 670.00p 695.00p 268
05/01/2007 670.00p 685.00p 670.00p 685.00p 0
04/01/2007 660.00p 670.00p 660.00p 670.00p 353
03/01/2007 660.00p 660.00p 660.00p 660.00p 0
02/01/2007 660.00p 660.00p 650.00p 660.00p 0
29/12/2006 660.00p 660.00p 660.00p 660.00p 0
28/12/2006 660.00p 660.00p 660.00p 660.00p 0
27/12/2006 670.00p 670.00p 660.00p 660.00p 268
22/12/2006 670.00p 670.00p 670.00p 670.00p 0
21/12/2006 670.00p 690.00p 670.00p 670.00p 0
20/12/2006 670.00p 670.00p 650.00p 670.00p 0
19/12/2006 650.00p 670.00p 650.00p 670.00p 694
18/12/2006 650.00p 650.00p 650.00p 650.00p 0
15/12/2006 650.00p 650.00p 650.00p 650.00p 0
14/12/2006 650.00p 650.00p 630.00p 650.00p 13
13/12/2006 650.00p 650.00p 650.00p 650.00p 50
12/12/2006 580.00p 650.00p 580.00p 650.00p 971
11/12/2006 570.00p 580.00p 570.00p 580.00p 877
08/12/2006 570.00p 570.00p 570.00p 570.00p 143
07/12/2006 570.00p 570.00p 570.00p 570.00p 375
06/12/2006 570.00p 570.00p 570.00p 570.00p 0
05/12/2006 570.00p 590.00p 570.00p 590.00p 0
04/12/2006 570.00p 570.00p 570.00p 570.00p 177
01/12/2006 570.00p 590.00p 570.00p 570.00p 0
30/11/2006 570.00p 590.00p 570.00p 570.00p 0
29/11/2006 570.00p 590.00p 570.00p 570.00p 17
28/11/2006 570.00p 590.00p 570.00p 570.00p 339
27/11/2006 570.00p 570.00p 550.00p 570.00p 0
24/11/2006 570.00p 570.00p 570.00p 570.00p 156
23/11/2006 570.00p 590.00p 570.00p 570.00p 0
22/11/2006 570.00p 570.00p 570.00p 570.00p 15000
21/11/2006 570.00p 590.00p 570.00p 570.00p 0
20/11/2006 570.00p 570.00p 570.00p 570.00p 0
17/11/2006 590.00p 590.00p 590.00p 570.00p 88
16/11/2006 570.00p 570.00p 570.00p 570.00p 0
15/11/2006 570.00p 570.00p 570.00p 570.00p 0
14/11/2006 560.00p 570.00p 560.00p 560.00p 0
13/11/2006 560.00p 560.00p 560.00p 560.00p 0
10/11/2006 560.00p 560.00p 560.00p 560.00p 1500
09/11/2006 560.00p 590.00p 560.00p 560.00p 148
08/11/2006 560.00p 590.00p 560.00p 550.00p 0
07/11/2006 560.00p 560.00p 560.00p 560.00p 0
06/11/2006 560.00p 570.00p 560.00p 560.00p 0
03/11/2006 560.00p 560.00p 560.00p 560.00p 0
02/11/2006 560.00p 590.00p 560.00p 560.00p 0
01/11/2006 560.00p 570.00p 560.00p 560.00p 0
31/10/2006 560.00p 570.00p 560.00p 560.00p 0
30/10/2006 560.00p 590.00p 560.00p 560.00p 0
27/10/2006 560.00p 570.00p 560.00p 560.00p 0
26/10/2006 560.00p 560.00p 560.00p 560.00p 200
25/10/2006 560.00p 560.00p 560.00p 560.00p 0
24/10/2006 560.00p 560.00p 560.00p 560.00p 0
23/10/2006 560.00p 560.00p 560.00p 560.00p 0
20/10/2006 560.00p 570.00p 560.00p 560.00p 0
19/10/2006 560.00p 560.00p 560.00p 560.00p 0
18/10/2006 560.00p 570.00p 560.00p 560.00p 0
17/10/2006 560.00p 560.00p 560.00p 560.00p 270
16/10/2006 560.00p 560.00p 550.00p 560.00p 1870
13/10/2006 580.00p 580.00p 560.00p 560.00p 124
12/10/2006 620.00p 620.00p 580.00p 580.00p 544
11/10/2006 630.00p 630.00p 620.00p 620.00p 250
10/10/2006 630.00p 630.00p 630.00p 630.00p 250
09/10/2006 630.00p 650.00p 630.00p 630.00p 136
06/10/2006 630.00p 630.00p 630.00p 630.00p 0
05/10/2006 630.00p 640.00p 630.00p 630.00p 240
04/10/2006 630.00p 630.00p 630.00p 630.00p 0
03/10/2006 660.00p 660.00p 630.00p 630.00p 4657
02/10/2006 670.00p 670.00p 660.00p 660.00p 500
29/09/2006 700.00p 700.00p 670.00p 670.00p 1980
28/09/2006 740.00p 740.00p 700.00p 700.00p 750
27/09/2006 780.00p 780.00p 730.00p 740.00p 600
26/09/2006 790.00p 790.00p 780.00p 780.00p 500
25/09/2006 790.00p 790.00p 790.00p 790.00p 0
22/09/2006 790.00p 790.00p 790.00p 790.00p 65
21/09/2006 790.00p 790.00p 790.00p 790.00p 0
20/09/2006 790.00p 790.00p 790.00p 790.00p 0
19/09/2006 790.00p 790.00p 790.00p 790.00p 0
18/09/2006 740.00p 790.00p 740.00p 790.00p 4020
15/09/2006 700.00p 740.00p 700.00p 740.00p 1077
14/09/2006 650.00p 700.00p 650.00p 700.00p 500
13/09/2006 620.00p 660.00p 620.00p 650.00p 424995
12/09/2006 590.00p 590.00p 590.00p 590.00p 0
11/09/2006 570.00p 595.00p 570.00p 590.00p 750
08/09/2006 570.00p 570.00p 570.00p 570.00p 154
07/09/2006 570.00p 570.00p 570.00p 570.00p 340
06/09/2006 570.00p 570.00p 570.00p 570.00p 0
05/09/2006 570.00p 570.00p 570.00p 570.00p 0
04/09/2006 570.00p 570.00p 570.00p 570.00p 0
01/09/2006 570.00p 570.00p 570.00p 570.00p 0
31/08/2006 570.00p 570.00p 570.00p 570.00p 0
30/08/2006 570.00p 570.00p 570.00p 570.00p 0
29/08/2006 570.00p 570.00p 570.00p 570.00p 0
25/08/2006 570.00p 570.00p 570.00p 570.00p 0
24/08/2006 570.00p 570.00p 570.00p 570.00p 0
23/08/2006 570.00p 570.00p 570.00p 570.00p 0
22/08/2006 570.00p 570.00p 570.00p 570.00p 0
21/08/2006 570.00p 570.00p 570.00p 570.00p 0
18/08/2006 570.00p 570.00p 570.00p 570.00p 0
17/08/2006 555.00p 570.00p 555.00p 570.00p 1860
16/08/2006 555.00p 555.00p 550.00p 555.00p 0
15/08/2006 555.00p 555.00p 555.00p 555.00p 0
14/08/2006 555.00p 555.00p 555.00p 555.00p 0
11/08/2006 555.00p 555.00p 555.00p 555.00p 1541
10/08/2006 555.00p 555.00p 555.00p 555.00p 0
09/08/2006 555.00p 555.00p 555.00p 555.00p 0
08/08/2006 555.00p 555.00p 555.00p 555.00p 169
07/08/2006 555.00p 575.00p 555.00p 555.00p 0
04/08/2006 555.00p 555.00p 555.00p 555.00p 0
03/08/2006 555.00p 555.00p 555.00p 555.00p 0
02/08/2006 555.00p 555.00p 555.00p 555.00p 0
01/08/2006 555.00p 555.00p 555.00p 555.00p 0
31/07/2006 555.00p 570.00p 550.00p 555.00p 0
28/07/2006 555.00p 555.00p 555.00p 555.00p 0
27/07/2006 555.00p 570.00p 555.00p 555.00p 1544
26/07/2006 555.00p 555.00p 555.00p 555.00p 0
25/07/2006 555.00p 555.00p 555.00p 555.00p 0
24/07/2006 555.00p 555.00p 555.00p 555.00p 0
21/07/2006 565.00p 570.00p 555.00p 555.00p 185
20/07/2006 570.00p 570.00p 565.00p 570.00p 0
19/07/2006 575.00p 580.00p 565.00p 570.00p 273
18/07/2006 580.00p 580.00p 580.00p 580.00p 0
17/07/2006 580.00p 580.00p 580.00p 580.00p 0
14/07/2006 580.00p 580.00p 580.00p 580.00p 0
13/07/2006 580.00p 580.00p 580.00p 580.00p 0
12/07/2006 580.00p 580.00p 570.00p 580.00p 0
11/07/2006 580.00p 580.00p 580.00p 580.00p 0
10/07/2006 580.00p 580.00p 580.00p 580.00p 163
07/07/2006 580.00p 580.00p 580.00p 580.00p 0
06/07/2006 580.00p 580.00p 580.00p 580.00p 0
05/07/2006 580.00p 580.00p 580.00p 580.00p 0
04/07/2006 580.00p 580.00p 580.00p 580.00p 0
03/07/2006 580.00p 580.00p 580.00p 580.00p 0
30/06/2006 580.00p 580.00p 580.00p 580.00p 0
29/06/2006 580.00p 580.00p 580.00p 580.00p 0
28/06/2006 580.00p 580.00p 580.00p 580.00p 0
27/06/2006 555.00p 580.00p 555.00p 580.00p 1250
26/06/2006 555.00p 555.00p 555.00p 555.00p 0
23/06/2006 555.00p 555.00p 555.00p 555.00p 0
22/06/2006 555.00p 555.00p 555.00p 555.00p 0
21/06/2006 540.00p 555.00p 540.00p 555.00p 291
20/06/2006 530.00p 550.00p 530.00p 540.00p 0
19/06/2006 530.00p 530.00p 530.00p 530.00p 0
16/06/2006 530.00p 530.00p 530.00p 530.00p 0
15/06/2006 520.00p 530.00p 520.00p 530.00p 1250
14/06/2006 520.00p 520.00p 520.00p 520.00p 0
13/06/2006 540.00p 540.00p 520.00p 520.00p 91
12/06/2006 540.00p 540.00p 540.00p 540.00p 0
09/06/2006 550.00p 550.00p 540.00p 540.00p 174
08/06/2006 530.00p 550.00p 530.00p 550.00p 8000
07/06/2006 520.00p 530.00p 520.00p 530.00p 50
06/06/2006 520.00p 520.00p 520.00p 520.00p 0
05/06/2006 520.00p 520.00p 520.00p 520.00p 0
02/06/2006 520.00p 520.00p 520.00p 520.00p 0
01/06/2006 520.00p 520.00p 520.00p 520.00p 0
31/05/2006 520.00p 520.00p 520.00p 520.00p 0
30/05/2006 520.00p 520.00p 520.00p 520.00p 550
26/05/2006 520.00p 520.00p 520.00p 520.00p 0
25/05/2006 520.00p 520.00p 520.00p 520.00p 0
24/05/2006 520.00p 520.00p 520.00p 520.00p 0
23/05/2006 520.00p 550.00p 520.00p 520.00p 0
22/05/2006 550.00p 550.00p 520.00p 520.00p 500
19/05/2006 550.00p 550.00p 550.00p 550.00p 0

*Close Price adjusted for both dividends and splits