Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
05/07/2022 3.50p 3.58p 3.50p 3.50p 27748
04/07/2022 3.50p 3.62p 3.31p 3.50p 91049
01/07/2022 3.30p 3.69p 3.20p 3.50p 595151
30/06/2022 3.30p 3.47p 3.17p 3.30p 175936
29/06/2022 3.45p 3.49p 3.10p 3.30p 15652
28/06/2022 3.45p 3.55p 3.32p 3.45p 400000
27/06/2022 3.45p 3.45p 3.31p 3.45p 308000
24/06/2022 3.55p 3.55p 3.30p 3.45p 170918
23/06/2022 3.30p 3.79p 3.17p 3.55p 1180898
22/06/2022 3.25p 3.50p 3.16p 3.30p 537625
21/06/2022 3.25p 3.25p 3.25p 3.25p 0
20/06/2022 3.25p 3.25p 3.25p 3.25p 0
17/06/2022 3.25p 3.25p 3.25p 3.25p 0
16/06/2022 3.35p 3.35p 3.11p 3.25p 89926
15/06/2022 3.45p 3.50p 3.25p 3.40p 110126
14/06/2022 3.45p 3.45p 3.45p 3.45p 0
13/06/2022 3.35p 3.45p 3.26p 3.45p 131511
10/06/2022 3.35p 3.35p 3.35p 3.35p 0
09/06/2022 3.35p 3.35p 3.30p 3.35p 102275
08/06/2022 3.35p 3.40p 3.35p 3.35p 150000
07/06/2022 3.35p 3.35p 3.35p 3.35p 418
06/06/2022 3.35p 3.35p 3.35p 3.35p 7116
01/06/2022 3.35p 3.35p 3.28p 3.35p 226741
31/05/2022 3.35p 3.35p 3.35p 3.35p 0
27/05/2022 3.35p 3.35p 3.30p 3.35p 30527
26/05/2022 3.35p 3.40p 3.30p 3.35p 571521
25/05/2022 3.35p 3.37p 3.30p 3.35p 60691
24/05/2022 3.35p 3.35p 3.35p 3.35p 0
23/05/2022 3.35p 3.35p 3.35p 3.35p 0
20/05/2022 3.40p 3.40p 3.30p 3.35p 142605
19/05/2022 3.60p 3.60p 3.30p 3.40p 254634
18/05/2022 3.60p 3.60p 3.60p 3.60p 0
17/05/2022 3.60p 3.60p 3.41p 3.60p 48659
16/05/2022 3.35p 3.60p 3.35p 3.60p 612452
13/05/2022 3.40p 3.40p 3.35p 3.35p 29532
12/05/2022 3.30p 3.38p 3.10p 3.35p 463956
11/05/2022 3.30p 3.31p 3.20p 3.30p 76691
10/05/2022 3.30p 3.31p 3.30p 3.30p 15101
09/05/2022 3.55p 3.55p 3.25p 3.30p 170876
06/05/2022 3.70p 3.70p 3.40p 3.55p 321163
05/05/2022 3.70p 3.70p 3.70p 3.70p 0
04/05/2022 3.75p 3.75p 3.60p 3.70p 244558
03/05/2022 3.75p 3.75p 3.74p 3.75p 98500
29/04/2022 3.75p 3.75p 3.74p 3.75p 26774
28/04/2022 3.75p 3.75p 3.73p 3.75p 20000
27/04/2022 3.85p 3.89p 3.75p 3.75p 300000
26/04/2022 3.85p 3.89p 3.85p 3.85p 7544
25/04/2022 3.90p 3.90p 3.70p 3.85p 17025
22/04/2022 3.90p 3.90p 3.87p 3.90p 107000
21/04/2022 3.90p 3.98p 3.90p 3.90p 125345
20/04/2022 3.95p 3.95p 3.84p 3.90p 95430
19/04/2022 4.00p 4.00p 3.90p 3.95p 117777
14/04/2022 4.00p 4.06p 3.90p 4.00p 246982
13/04/2022 4.10p 4.10p 3.91p 4.00p 233714
12/04/2022 4.10p 4.10p 4.00p 4.10p 177685
11/04/2022 4.20p 4.20p 3.75p 4.10p 732679
08/04/2022 4.20p 4.34p 4.08p 4.20p 220764
07/04/2022 4.05p 4.38p 3.90p 4.20p 1106279
06/04/2022 4.05p 4.28p 4.05p 4.05p 67087
05/04/2022 4.05p 4.18p 3.95p 4.05p 88209
04/04/2022 4.05p 4.18p 3.93p 4.05p 130776
01/04/2022 4.05p 4.05p 3.93p 4.05p 17500
31/03/2022 4.05p 4.05p 3.93p 4.05p 150000
30/03/2022 4.10p 4.26p 3.88p 4.05p 294780
29/03/2022 3.85p 4.20p 3.82p 4.10p 1503969
28/03/2022 3.85p 3.85p 3.80p 3.85p 50000
25/03/2022 3.90p 3.90p 3.85p 3.85p 256141
24/03/2022 3.90p 3.94p 3.90p 3.90p 204
23/03/2022 4.10p 4.10p 3.85p 3.90p 783431
22/03/2022 4.18p 4.30p 4.00p 4.10p 1585202
21/03/2022 4.05p 4.25p 4.02p 4.18p 1431596
18/03/2022 3.70p 4.09p 3.70p 4.05p 1263887
17/03/2022 3.75p 3.89p 3.50p 3.70p 1513220
16/03/2022 3.70p 4.00p 3.62p 3.75p 844300
15/03/2022 3.75p 3.75p 3.60p 3.70p 16361
14/03/2022 3.80p 3.80p 3.70p 3.75p 31063
11/03/2022 4.15p 4.15p 3.70p 3.80p 784456
10/03/2022 4.10p 4.19p 3.93p 4.15p 871260

*Close Price adjusted for both dividends and splits