Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/04/2023 3.15p 3.25p 3.15p 3.25p 0
19/04/2023 3.30p 3.30p 3.25p 3.25p 100000
18/04/2023 3.35p 3.40p 3.20p 3.30p 73359
17/04/2023 3.40p 3.40p 3.20p 3.35p 20000
14/04/2023 3.55p 3.55p 3.30p 3.40p 457115
13/04/2023 3.55p 3.60p 3.42p 3.60p 7908
12/04/2023 3.55p 3.63p 3.42p 3.55p 15213
11/04/2023 3.55p 3.55p 3.40p 3.55p 19494
06/04/2023 3.55p 3.55p 3.40p 3.55p 28
05/04/2023 3.55p 3.55p 3.50p 3.55p 0
04/04/2023 3.55p 3.55p 3.40p 3.55p 370504
03/04/2023 3.55p 3.55p 3.42p 3.55p 130654
31/03/2023 3.55p 3.55p 3.41p 3.55p 149536
30/03/2023 3.55p 3.63p 3.42p 3.55p 17469
29/03/2023 3.55p 3.65p 3.44p 3.55p 111678
28/03/2023 3.55p 3.65p 3.40p 3.55p 109384
27/03/2023 3.55p 3.70p 3.47p 3.55p 5081
24/03/2023 3.70p 3.70p 3.37p 3.55p 265352
23/03/2023 3.70p 3.70p 3.50p 3.70p 36
22/03/2023 3.70p 3.70p 3.55p 3.70p 45127
21/03/2023 3.70p 3.80p 3.70p 3.70p 0
20/03/2023 3.70p 3.70p 3.50p 3.70p 17961
17/03/2023 3.70p 3.86p 3.56p 3.70p 21862
16/03/2023 3.65p 3.85p 3.55p 3.70p 93236
15/03/2023 3.65p 3.69p 3.46p 3.65p 77466
14/03/2023 3.65p 3.90p 3.43p 3.65p 334102
13/03/2023 3.55p 3.76p 3.40p 3.65p 886642
10/03/2023 3.60p 3.70p 3.40p 3.55p 17086
09/03/2023 3.55p 3.60p 3.45p 3.60p 155542
08/03/2023 3.65p 3.70p 3.40p 3.55p 41661
07/03/2023 3.65p 3.80p 3.65p 3.65p 38
06/03/2023 3.65p 3.70p 3.50p 3.65p 7828
03/03/2023 3.65p 3.65p 3.60p 3.65p 0
02/03/2023 3.65p 3.65p 3.50p 3.65p 52
01/03/2023 3.65p 3.65p 3.53p 3.65p 2000
28/02/2023 3.65p 3.65p 3.50p 3.65p 44
27/02/2023 3.70p 3.80p 3.50p 3.65p 60024
24/02/2023 3.70p 3.70p 3.50p 3.70p 108
23/02/2023 3.85p 3.90p 3.50p 3.70p 18498
22/02/2023 3.85p 3.85p 3.81p 3.85p 3250
21/02/2023 3.85p 3.90p 3.80p 3.85p 2948
20/02/2023 3.85p 3.90p 3.80p 3.85p 1061
17/02/2023 3.90p 4.00p 3.80p 3.85p 36146
16/02/2023 4.10p 4.10p 3.80p 3.90p 106855
15/02/2023 4.15p 4.15p 4.00p 4.10p 325484
14/02/2023 4.25p 4.50p 4.00p 4.38p 286974
13/02/2023 4.00p 4.50p 3.80p 4.25p 989807
10/02/2023 4.05p 4.20p 3.80p 4.00p 134440
09/02/2023 3.70p 4.10p 3.50p 4.05p 388922
08/02/2023 3.25p 4.00p 3.25p 3.70p 725039
07/02/2023 3.25p 3.25p 3.25p 3.25p 0
06/02/2023 3.25p 3.29p 3.25p 3.25p 1458
03/02/2023 3.30p 3.30p 3.20p 3.25p 75040
02/02/2023 3.30p 3.38p 3.20p 3.30p 108116
01/02/2023 3.35p 3.38p 3.26p 3.30p 14488
31/01/2023 3.40p 3.50p 3.25p 3.35p 125437
30/01/2023 3.10p 3.50p 3.00p 3.40p 486405
27/01/2023 2.85p 3.20p 2.72p 3.10p 619834
26/01/2023 2.85p 2.85p 2.70p 2.85p 10266
25/01/2023 2.85p 2.85p 2.70p 2.85p 770
24/01/2023 2.85p 2.85p 2.80p 2.85p 0
23/01/2023 2.90p 2.90p 2.70p 2.85p 25033
20/01/2023 2.90p 2.90p 2.80p 2.90p 25165
19/01/2023 2.75p 3.00p 2.75p 2.90p 511570
18/01/2023 2.55p 2.76p 2.31p 2.75p 2440801
17/01/2023 2.55p 2.70p 2.55p 2.55p 0
16/01/2023 2.55p 2.55p 2.50p 2.55p 23637
13/01/2023 2.65p 2.65p 2.55p 2.55p 210000
12/01/2023 2.65p 2.65p 2.50p 2.65p 4354
11/01/2023 2.65p 2.80p 2.50p 2.65p 147072
10/01/2023 2.75p 2.80p 2.57p 2.65p 50250
09/01/2023 2.85p 2.85p 2.48p 2.75p 621165
06/01/2023 2.90p 2.90p 2.80p 2.85p 3907
05/01/2023 2.85p 3.00p 2.85p 2.90p 66300
04/01/2023 2.85p 2.93p 2.85p 2.85p 0
03/01/2023 2.85p 2.85p 2.72p 2.85p 16055
30/12/2022 2.85p 2.93p 2.85p 2.85p 0
29/12/2022 2.85p 2.93p 2.85p 2.85p 0
28/12/2022 2.90p 2.90p 2.80p 2.85p 35929
23/12/2022 2.90p 2.90p 2.81p 2.90p 184
22/12/2022 2.90p 2.93p 2.90p 2.90p 0
21/12/2022 2.90p 2.90p 2.80p 2.90p 23700
20/12/2022 2.90p 2.90p 2.80p 2.90p 2866
19/12/2022 2.90p 2.90p 2.90p 2.90p 0
16/12/2022 2.90p 2.95p 2.80p 2.90p 189766
15/12/2022 2.90p 3.00p 2.87p 2.90p 130350
14/12/2022 2.90p 2.95p 2.84p 2.90p 36330
13/12/2022 3.05p 3.05p 2.82p 2.90p 95524
12/12/2022 3.05p 3.07p 3.00p 3.05p 170387
09/12/2022 3.15p 3.15p 3.01p 3.05p 318855
08/12/2022 3.15p 3.19p 3.03p 3.15p 169368
07/12/2022 3.05p 3.09p 2.94p 2.95p 500000
06/12/2022 2.95p 3.05p 2.86p 3.05p 212062
05/12/2022 2.95p 3.01p 2.80p 2.95p 1474
02/12/2022 3.05p 3.10p 2.70p 2.95p 1139868
01/12/2022 2.75p 3.20p 2.75p 3.05p 579529
30/11/2022 2.55p 3.00p 2.50p 2.75p 1535715
29/11/2022 2.05p 2.60p 2.05p 2.55p 1844752
28/11/2022 2.30p 2.30p 2.01p 2.05p 1007439
25/11/2022 2.30p 2.30p 2.30p 2.30p 0
24/11/2022 2.30p 2.30p 2.30p 2.30p 0
23/11/2022 2.25p 2.30p 2.16p 2.20p 265192
22/11/2022 2.30p 2.30p 2.20p 2.25p 190000
21/11/2022 2.30p 2.38p 2.22p 2.30p 151704
18/11/2022 2.30p 2.30p 2.22p 2.30p 25000
17/11/2022 2.35p 2.40p 2.21p 2.30p 532863
16/11/2022 2.35p 2.35p 2.21p 2.35p 687
15/11/2022 2.35p 2.35p 2.21p 2.35p 100401
14/11/2022 2.35p 2.35p 2.22p 2.35p 26084
11/11/2022 2.35p 2.45p 2.22p 2.35p 211291
10/11/2022 2.35p 2.35p 2.35p 2.35p 0
09/11/2022 2.35p 2.35p 2.35p 2.35p 0
08/11/2022 2.40p 2.50p 2.30p 2.35p 100080
07/11/2022 2.35p 2.48p 2.30p 2.40p 181412
04/11/2022 2.30p 2.35p 2.30p 2.35p 343076
03/11/2022 2.30p 2.33p 2.30p 2.30p 10000
02/11/2022 2.30p 2.37p 2.30p 2.30p 0
01/11/2022 2.30p 2.30p 2.11p 2.30p 5
31/10/2022 2.30p 2.37p 2.30p 2.30p 0
28/10/2022 2.30p 2.37p 2.10p 2.30p 142091
27/10/2022 2.30p 2.37p 2.30p 2.30p 0
26/10/2022 2.30p 2.37p 2.30p 2.30p 0
25/10/2022 2.30p 2.30p 2.09p 2.30p 60539
24/10/2022 2.20p 2.30p 2.20p 2.30p 125000
21/10/2022 2.20p 2.20p 2.10p 2.20p 8046
20/10/2022 2.30p 2.30p 2.10p 2.20p 210330
19/10/2022 2.30p 2.30p 2.23p 2.30p 0
18/10/2022 2.30p 2.30p 2.11p 2.30p 12145
17/10/2022 2.35p 2.43p 2.20p 2.30p 231383
14/10/2022 2.35p 2.50p 2.21p 2.35p 162495
13/10/2022 2.45p 2.60p 2.30p 2.35p 210185
12/10/2022 2.45p 2.50p 2.45p 2.45p 0
11/10/2022 2.45p 2.50p 2.45p 2.45p 0
10/10/2022 2.45p 2.59p 2.39p 2.45p 518887
07/10/2022 2.50p 2.50p 2.41p 2.45p 150000
06/10/2022 2.50p 2.58p 2.50p 2.50p 4000
05/10/2022 2.50p 2.50p 2.50p 2.50p 0
04/10/2022 2.30p 2.59p 2.30p 2.50p 1338281
03/10/2022 2.40p 2.40p 2.12p 2.30p 481464
30/09/2022 2.40p 2.40p 2.40p 2.40p 0
29/09/2022 2.40p 2.40p 2.40p 2.40p 0
28/09/2022 2.45p 2.45p 2.25p 2.40p 195865
27/09/2022 2.45p 2.45p 2.40p 2.45p 16481
26/09/2022 2.45p 2.49p 2.40p 2.45p 11021
23/09/2022 2.50p 2.50p 2.40p 2.45p 465039
22/09/2022 2.50p 2.50p 2.42p 2.50p 25000
21/09/2022 2.50p 2.50p 2.42p 2.50p 105750
20/09/2022 2.50p 2.50p 2.50p 2.50p 0
16/09/2022 2.50p 2.50p 2.50p 2.50p 0
15/09/2022 2.50p 2.58p 2.50p 2.50p 18931
14/09/2022 2.60p 2.62p 2.36p 2.50p 935698
13/09/2022 2.70p 2.72p 2.50p 2.60p 234504
12/09/2022 3.15p 3.15p 2.60p 2.70p 1162886
09/09/2022 3.15p 3.15p 2.92p 3.15p 100000
08/09/2022 3.15p 3.15p 3.10p 3.15p 521
07/09/2022 3.10p 3.15p 3.15p 3.15p 0
06/09/2022 3.15p 3.15p 3.15p 3.15p 0
05/09/2022 3.20p 3.25p 3.10p 3.15p 55524
02/09/2022 3.20p 3.25p 3.20p 3.20p 10000
01/09/2022 3.20p 3.20p 3.10p 3.20p 150000
31/08/2022 3.20p 3.20p 3.12p 3.20p 20000
30/08/2022 3.20p 3.20p 3.12p 3.20p 6016
26/08/2022 3.20p 3.29p 3.10p 3.20p 130778
25/08/2022 3.20p 3.20p 3.20p 3.20p 0
24/08/2022 3.25p 3.30p 3.20p 3.20p 96362
23/08/2022 3.25p 3.25p 3.21p 3.25p 2017
22/08/2022 3.25p 3.26p 3.20p 3.25p 50189
19/08/2022 3.25p 3.25p 3.25p 3.25p 0
18/08/2022 3.35p 3.35p 3.12p 3.25p 145107
17/08/2022 3.35p 3.40p 3.35p 3.35p 15000
16/08/2022 3.40p 3.40p 3.21p 3.35p 70000
15/08/2022 3.40p 3.40p 3.21p 3.40p 163155
12/08/2022 3.45p 3.45p 3.36p 3.40p 120121
11/08/2022 3.40p 3.50p 3.35p 3.45p 232876
10/08/2022 3.20p 3.51p 3.20p 3.40p 1023056
09/08/2022 3.20p 3.29p 3.14p 3.20p 410808
08/08/2022 3.00p 3.21p 2.90p 3.20p 510851
05/08/2022 2.90p 3.00p 2.90p 3.00p 0
04/08/2022 2.90p 3.00p 2.90p 2.90p 25000
03/08/2022 2.90p 2.90p 2.90p 2.90p 0
02/08/2022 2.90p 3.00p 2.90p 2.90p 10000
01/08/2022 2.90p 3.00p 2.85p 2.90p 202000
29/07/2022 2.90p 2.95p 2.80p 2.90p 301810
28/07/2022 3.10p 3.10p 2.80p 2.90p 732095
27/07/2022 3.10p 3.18p 3.00p 3.10p 502100
26/07/2022 3.10p 3.18p 3.10p 3.10p 12389
25/07/2022 3.15p 3.19p 3.00p 3.10p 12124
22/07/2022 3.20p 3.20p 3.06p 3.15p 125000
21/07/2022 3.30p 3.30p 3.05p 3.20p 765668
20/07/2022 3.30p 3.30p 3.22p 3.30p 101373
19/07/2022 3.30p 3.30p 3.21p 3.30p 467189
18/07/2022 3.30p 3.30p 3.23p 3.30p 8704
15/07/2022 3.30p 3.30p 3.30p 3.30p 0
14/07/2022 3.30p 3.30p 3.30p 3.30p 0
13/07/2022 3.30p 3.30p 3.23p 3.30p 11043
12/07/2022 3.30p 3.30p 3.30p 3.30p 0
11/07/2022 3.30p 3.40p 3.20p 3.30p 81872
08/07/2022 3.50p 3.50p 3.22p 3.30p 300000
07/07/2022 3.40p 3.40p 3.30p 3.40p 52672
06/07/2022 3.50p 3.50p 3.25p 3.40p 245000

*Close Price adjusted for both dividends and splits