Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/06/2020 3.45p 3.50p 3.34p 3.40p 254111
12/06/2020 3.55p 3.66p 3.35p 3.45p 899612
11/06/2020 3.50p 3.73p 3.36p 3.55p 2553081
10/06/2020 3.45p 3.53p 3.32p 3.45p 139126
09/06/2020 3.45p 3.57p 3.32p 3.45p 414170
08/06/2020 3.30p 3.67p 3.16p 3.45p 1653368
05/06/2020 3.35p 3.35p 3.13p 3.30p 410992
04/06/2020 3.40p 3.43p 3.20p 3.35p 295025
03/06/2020 3.45p 3.56p 3.32p 3.40p 869008
02/06/2020 3.25p 3.72p 3.25p 3.45p 1543935
01/06/2020 2.90p 3.48p 2.90p 3.25p 1373363
29/05/2020 2.95p 3.00p 2.75p 2.90p 1501860
28/05/2020 3.00p 3.05p 2.82p 2.95p 684889
27/05/2020 3.20p 3.20p 2.90p 3.00p 503910
26/05/2020 3.20p 3.25p 3.10p 3.20p 128929
22/05/2020 3.35p 3.35p 3.10p 3.20p 427245
21/05/2020 3.40p 3.40p 3.20p 3.35p 124359
20/05/2020 3.25p 3.50p 3.14p 3.40p 1004175
19/05/2020 3.00p 3.30p 3.00p 3.25p 93620
18/05/2020 3.00p 3.12p 2.87p 3.00p 197636
15/05/2020 3.00p 3.14p 3.00p 3.00p 185388
14/05/2020 2.95p 3.14p 2.85p 3.00p 110000
13/05/2020 2.75p 3.00p 2.75p 2.95p 144542
12/05/2020 2.75p 2.88p 2.75p 2.75p 137951
11/05/2020 2.75p 2.88p 2.62p 2.75p 71836
07/05/2020 2.85p 2.85p 2.70p 2.75p 108465
06/05/2020 2.95p 3.07p 2.81p 2.85p 318662
05/05/2020 2.95p 3.06p 2.88p 2.95p 78173
01/05/2020 2.95p 2.95p 2.70p 2.90p 601959
30/04/2020 2.95p 3.08p 2.80p 3.00p 1275806
29/04/2020 3.20p 3.30p 2.90p 2.95p 1377425
28/04/2020 3.35p 3.35p 2.85p 3.05p 1287838
27/04/2020 3.10p 3.50p 3.03p 3.35p 2428793
24/04/2020 2.95p 3.20p 2.90p 3.10p 1700437
23/04/2020 2.70p 3.07p 2.60p 2.95p 1995581
22/04/2020 2.85p 2.85p 2.45p 2.70p 1067978
21/04/2020 2.90p 3.06p 2.80p 2.85p 693138
20/04/2020 2.40p 3.50p 2.40p 2.90p 5307955
17/04/2020 1.95p 2.40p 1.95p 2.25p 1830821
16/04/2020 2.15p 2.15p 1.95p 1.95p 25000
15/04/2020 2.15p 2.15p 2.00p 2.15p 152938
14/04/2020 2.05p 2.30p 2.05p 2.15p 867464
09/04/2020 2.15p 2.15p 1.98p 2.05p 178288
08/04/2020 2.15p 2.22p 2.00p 2.15p 281046
07/04/2020 1.88p 2.23p 1.80p 2.15p 559144
06/04/2020 1.73p 1.94p 1.73p 1.88p 651887
03/04/2020 1.73p 1.73p 1.73p 1.73p 0
02/04/2020 1.68p 1.82p 1.68p 1.73p 109550
01/04/2020 1.73p 1.85p 1.68p 1.68p 77349
31/03/2020 1.73p 1.84p 1.73p 1.73p 171957
30/03/2020 1.78p 1.84p 1.70p 1.73p 133108
27/03/2020 2.05p 2.05p 1.76p 1.78p 377419
26/03/2020 1.85p 2.11p 1.85p 2.05p 161961
25/03/2020 1.80p 2.09p 1.80p 1.85p 669464
24/03/2020 1.90p 1.90p 1.79p 1.80p 1012922
23/03/2020 1.85p 1.85p 1.63p 1.63p 601366
20/03/2020 1.85p 1.85p 1.85p 1.85p 0
19/03/2020 1.85p 1.85p 1.71p 1.85p 16150
18/03/2020 1.85p 1.95p 1.85p 1.85p 178844
17/03/2020 1.95p 2.05p 1.70p 1.90p 42853
16/03/2020 2.50p 2.50p 1.81p 1.95p 869532
13/03/2020 2.60p 2.65p 2.50p 2.50p 131287
12/03/2020 2.80p 2.80p 2.50p 2.60p 674021
11/03/2020 2.65p 2.90p 2.65p 2.80p 383305
10/03/2020 2.65p 2.80p 2.56p 2.65p 419428
09/03/2020 2.75p 2.76p 2.50p 2.65p 649630
06/03/2020 3.05p 3.05p 2.80p 2.80p 555888
05/03/2020 2.90p 3.10p 2.90p 3.05p 640778
04/03/2020 2.80p 3.00p 2.80p 2.90p 862893
03/03/2020 2.80p 2.85p 2.70p 2.80p 169753
02/03/2020 2.85p 2.85p 2.71p 2.80p 536666
28/02/2020 3.00p 3.01p 2.70p 2.85p 389211
27/02/2020 3.00p 3.00p 2.82p 3.00p 535299
26/02/2020 3.00p 3.10p 2.82p 3.00p 710745
25/02/2020 3.00p 3.00p 2.80p 3.00p 290600
24/02/2020 3.00p 3.09p 2.81p 3.00p 83374
21/02/2020 3.00p 3.00p 2.86p 3.00p 50000
20/02/2020 3.15p 3.23p 2.95p 3.00p 557013
19/02/2020 3.25p 3.25p 3.01p 3.15p 377696
18/02/2020 3.25p 3.37p 3.13p 3.25p 308364
17/02/2020 3.10p 3.39p 2.90p 3.25p 887109
14/02/2020 3.20p 3.29p 2.96p 3.10p 252301
13/02/2020 3.30p 3.30p 2.94p 3.20p 934248
12/02/2020 3.35p 3.45p 3.20p 3.30p 664426
11/02/2020 3.45p 3.70p 3.22p 3.35p 2936998
10/02/2020 3.15p 3.48p 3.00p 3.30p 2898917
07/02/2020 2.95p 3.22p 2.95p 3.15p 1723360
06/02/2020 3.00p 3.00p 2.82p 2.95p 664696
05/02/2020 3.00p 3.00p 3.00p 3.00p 0
04/02/2020 3.00p 3.00p 2.90p 3.00p 55344
03/02/2020 2.90p 3.10p 2.90p 3.00p 365204
31/01/2020 3.00p 3.06p 2.80p 2.90p 649464
30/01/2020 2.70p 3.19p 2.70p 3.00p 1493015
29/01/2020 2.70p 2.85p 2.70p 2.70p 119212
28/01/2020 2.90p 2.90p 2.70p 2.70p 525803
27/01/2020 2.50p 2.90p 2.42p 2.90p 1681922
24/01/2020 2.50p 2.50p 2.42p 2.50p 27741
23/01/2020 2.50p 2.50p 2.50p 2.50p 0
22/01/2020 2.50p 2.60p 2.35p 2.50p 908581
21/01/2020 2.50p 2.50p 2.35p 2.50p 74705
20/01/2020 2.50p 2.50p 2.35p 2.50p 21622
17/01/2020 2.50p 2.62p 2.50p 2.50p 15000
16/01/2020 2.50p 2.50p 2.50p 2.50p 0
15/01/2020 2.50p 2.60p 2.35p 2.50p 66859
14/01/2020 2.50p 2.50p 2.34p 2.50p 154034
13/01/2020 2.50p 2.50p 2.36p 2.50p 59982
10/01/2020 2.50p 2.50p 2.28p 2.50p 340122
09/01/2020 2.50p 2.50p 2.42p 2.50p 3750
08/01/2020 2.50p 2.50p 2.50p 2.50p 0
07/01/2020 2.50p 2.50p 2.40p 2.50p 30000
06/01/2020 2.50p 2.70p 2.36p 2.50p 240000
03/01/2020 2.50p 2.50p 2.30p 2.50p 144118
02/01/2020 2.50p 2.50p 2.34p 2.50p 4322
31/12/2019 2.50p 2.50p 2.50p 2.50p 0
30/12/2019 2.50p 2.50p 2.31p 2.50p 40876
27/12/2019 2.50p 2.50p 2.34p 2.50p 7276
24/12/2019 2.50p 2.50p 2.50p 2.50p 0
23/12/2019 2.50p 2.50p 2.31p 2.50p 39226
20/12/2019 2.40p 2.50p 2.34p 2.50p 283116
19/12/2019 2.50p 2.63p 2.35p 2.40p 440000
18/12/2019 2.50p 2.50p 2.50p 2.50p 0
17/12/2019 2.50p 2.60p 2.32p 2.50p 252533
16/12/2019 2.50p 2.63p 2.35p 2.50p 122914
13/12/2019 2.50p 2.50p 2.35p 2.50p 150000
12/12/2019 2.50p 2.68p 2.50p 2.50p 18210
11/12/2019 2.40p 2.50p 2.40p 2.50p 30000
10/12/2019 2.50p 2.50p 2.35p 2.40p 629378
09/12/2019 2.50p 2.50p 2.35p 2.50p 3750
06/12/2019 2.50p 2.50p 2.30p 2.50p 102605
05/12/2019 2.50p 2.50p 2.35p 2.50p 25625
04/12/2019 2.50p 2.50p 2.50p 2.50p 0
03/12/2019 2.50p 2.50p 2.38p 2.50p 57004
02/12/2019 2.50p 2.50p 2.38p 2.50p 28204
29/11/2019 2.50p 2.50p 2.36p 2.50p 100000
28/11/2019 2.50p 2.50p 2.50p 2.50p 0
27/11/2019 2.50p 2.63p 2.36p 2.50p 102500
26/11/2019 2.50p 2.50p 2.50p 2.50p 0
25/11/2019 2.50p 2.63p 2.35p 2.50p 102267
22/11/2019 2.40p 2.50p 2.34p 2.50p 248133
21/11/2019 2.55p 2.55p 2.33p 2.40p 396341
20/11/2019 2.45p 2.77p 2.45p 2.55p 377588
19/11/2019 2.45p 2.59p 2.45p 2.45p 1776
18/11/2019 2.50p 2.50p 2.35p 2.45p 85477
15/11/2019 2.55p 2.55p 2.43p 2.50p 185080
14/11/2019 2.55p 2.55p 2.43p 2.55p 37587
13/11/2019 2.45p 2.68p 2.45p 2.55p 399560
12/11/2019 2.45p 2.45p 2.41p 2.45p 51125
11/11/2019 2.45p 2.45p 2.45p 2.45p 0
08/11/2019 2.45p 2.45p 2.40p 2.45p 3750
07/11/2019 2.45p 2.45p 2.40p 2.45p 8181
06/11/2019 2.45p 2.45p 2.45p 2.45p 0
05/11/2019 2.50p 2.59p 2.38p 2.45p 847632
04/11/2019 2.65p 2.65p 2.50p 2.50p 672149
01/11/2019 2.65p 2.70p 2.60p 2.65p 607366
31/10/2019 2.50p 2.75p 2.30p 2.65p 816092
30/10/2019 2.50p 2.50p 2.50p 2.50p 0
29/10/2019 2.50p 2.50p 2.31p 2.50p 35596
28/10/2019 2.35p 2.50p 2.22p 2.50p 103264
25/10/2019 2.35p 2.50p 2.22p 2.35p 62901
24/10/2019 2.50p 2.50p 2.28p 2.38p 52779
23/10/2019 2.50p 2.68p 2.35p 2.50p 13017
22/10/2019 2.38p 2.50p 0.13p 2.50p 81073
21/10/2019 2.50p 2.50p 2.30p 2.50p 98954
18/10/2019 2.50p 2.50p 2.30p 2.50p 20000
17/10/2019 2.50p 2.50p 2.50p 2.50p 0
16/10/2019 2.40p 2.80p 2.28p 2.50p 75518
15/10/2019 2.40p 2.40p 2.28p 2.40p 12250
14/10/2019 2.40p 2.40p 2.35p 2.40p 10250
11/10/2019 2.40p 2.59p 2.40p 2.40p 86633
10/10/2019 2.40p 2.40p 2.28p 2.40p 40642
09/10/2019 2.40p 2.40p 2.40p 2.40p 0
08/10/2019 2.40p 2.40p 2.35p 2.40p 98585
07/10/2019 2.50p 2.50p 2.28p 2.40p 258333
04/10/2019 2.50p 2.50p 2.30p 2.50p 54690
03/10/2019 2.50p 2.50p 2.50p 2.50p 0
02/10/2019 2.50p 2.50p 2.34p 2.50p 25000
01/10/2019 2.60p 2.60p 2.33p 2.50p 111792
30/09/2019 2.40p 2.60p 2.40p 2.60p 85514
27/09/2019 2.50p 2.67p 2.40p 2.40p 262822
26/09/2019 2.50p 2.75p 2.30p 2.50p 248500
25/09/2019 2.50p 2.62p 2.50p 2.50p 30534
24/09/2019 2.50p 2.50p 2.26p 2.50p 6250
23/09/2019 2.60p 2.69p 2.26p 2.50p 166618
20/09/2019 2.40p 2.66p 2.40p 2.60p 222056
19/09/2019 2.50p 2.75p 2.40p 2.40p 240000
18/09/2019 2.40p 2.60p 2.26p 2.60p 225347
17/09/2019 2.40p 2.40p 2.18p 2.40p 211252
16/09/2019 2.40p 2.40p 2.28p 2.40p 19308
13/09/2019 2.60p 2.60p 2.33p 2.40p 329500
12/09/2019 2.60p 2.60p 2.46p 2.60p 120000
11/09/2019 2.60p 2.78p 2.46p 2.60p 610887
10/09/2019 2.30p 2.75p 2.06p 2.60p 395359
09/09/2019 2.40p 2.40p 2.22p 2.30p 23214
06/09/2019 2.40p 2.40p 2.22p 2.40p 25000
05/09/2019 2.30p 2.52p 2.30p 2.40p 3975
04/09/2019 2.50p 2.50p 2.26p 2.30p 321057
03/09/2019 2.50p 2.50p 2.26p 2.50p 490653
02/09/2019 2.60p 2.60p 2.26p 2.50p 85321
30/08/2019 2.40p 2.60p 2.40p 2.60p 251330
29/08/2019 2.40p 2.40p 2.22p 2.40p 148431

*Close Price adjusted for both dividends and splits