Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
28/08/2019 2.00p 2.40p 2.00p 2.40p 449450
27/08/2019 2.10p 2.10p 2.00p 2.00p 112828
23/08/2019 2.00p 2.13p 2.00p 2.10p 70711
22/08/2019 2.10p 2.10p 2.00p 2.10p 10000
21/08/2019 2.10p 2.10p 2.00p 2.10p 22909
20/08/2019 2.10p 2.10p 2.00p 2.10p 50000
19/08/2019 2.10p 2.10p 2.10p 2.10p 0
16/08/2019 2.10p 2.10p 2.10p 2.10p 0
15/08/2019 2.10p 2.20p 2.08p 2.10p 77283
14/08/2019 2.10p 2.20p 2.08p 2.10p 84424
13/08/2019 2.10p 2.20p 2.06p 2.10p 90136
12/08/2019 2.10p 2.20p 2.04p 2.10p 263388
09/08/2019 2.10p 2.20p 2.04p 2.10p 77686
08/08/2019 2.10p 2.10p 2.10p 2.10p 0
07/08/2019 2.30p 2.30p 2.10p 2.10p 158224
06/08/2019 2.40p 2.40p 2.30p 2.30p 0
05/08/2019 2.40p 2.40p 2.20p 2.40p 16250
02/08/2019 2.40p 2.40p 2.20p 2.40p 175632
01/08/2019 2.50p 2.50p 2.26p 2.40p 338496
31/07/2019 2.50p 2.56p 2.50p 2.50p 16286
30/07/2019 2.50p 2.50p 2.50p 2.50p 0
29/07/2019 2.50p 2.50p 2.50p 2.50p 0
26/07/2019 2.50p 2.50p 2.25p 2.50p 58721
25/07/2019 2.30p 2.65p 2.26p 2.50p 268999
24/07/2019 2.30p 2.30p 2.30p 2.30p 0
23/07/2019 2.30p 2.30p 2.30p 2.30p 0
22/07/2019 2.30p 2.30p 2.27p 2.30p 17227
19/07/2019 2.30p 2.30p 2.30p 2.30p 0
18/07/2019 2.30p 2.30p 2.20p 2.30p 128181
17/07/2019 2.40p 2.40p 2.20p 2.30p 415792
16/07/2019 2.40p 2.40p 2.36p 2.40p 770
15/07/2019 2.40p 2.40p 2.26p 2.40p 20622
12/07/2019 2.40p 2.54p 2.26p 2.40p 160212
11/07/2019 2.30p 2.40p 2.23p 2.40p 113107
10/07/2019 2.30p 2.37p 2.23p 2.30p 32701
09/07/2019 2.10p 3.05p 2.10p 2.30p 4304896
08/07/2019 1.90p 2.13p 1.90p 2.10p 651830
05/07/2019 2.00p 2.00p 1.83p 1.90p 142504
04/07/2019 2.00p 2.00p 1.86p 2.00p 145000
03/07/2019 2.00p 2.15p 1.84p 2.00p 190040
02/07/2019 2.00p 2.00p 1.84p 2.00p 12500
01/07/2019 2.00p 2.00p 1.90p 2.00p 21136
28/06/2019 2.00p 2.00p 2.00p 2.00p 0
27/06/2019 2.00p 2.00p 2.00p 2.00p 0
26/06/2019 2.00p 2.00p 2.00p 2.00p 0
25/06/2019 2.00p 2.00p 2.00p 2.00p 0
24/06/2019 1.90p 2.09p 1.90p 1.90p 5933
21/06/2019 1.80p 1.98p 1.72p 1.90p 69284
20/06/2019 2.00p 2.00p 1.80p 1.80p 312734
19/06/2019 2.00p 2.00p 1.83p 2.00p 4000
18/06/2019 2.00p 2.00p 1.86p 2.00p 10573
17/06/2019 1.90p 2.20p 1.80p 2.00p 680619
14/06/2019 2.00p 2.00p 1.90p 1.90p 0
13/06/2019 2.05p 2.05p 1.80p 1.90p 231464
12/06/2019 2.05p 2.05p 1.90p 2.05p 126609
11/06/2019 2.05p 2.13p 1.96p 2.05p 161620
10/06/2019 2.05p 2.05p 1.96p 2.05p 45000
07/06/2019 2.05p 2.05p 1.96p 2.05p 25000
06/06/2019 2.20p 2.20p 1.90p 2.05p 1443877
05/06/2019 2.20p 2.20p 1.92p 2.20p 285329
04/06/2019 2.20p 2.30p 2.02p 2.20p 48790
03/06/2019 2.20p 2.20p 1.95p 2.20p 447420
31/05/2019 2.20p 2.20p 2.02p 2.20p 74876
30/05/2019 2.20p 2.20p 2.20p 2.20p 0
29/05/2019 2.20p 2.26p 2.20p 2.20p 5000
28/05/2019 2.20p 2.20p 2.20p 2.20p 0
24/05/2019 2.20p 2.20p 2.02p 2.20p 13045
23/05/2019 2.30p 2.33p 2.10p 2.20p 279761
22/05/2019 2.30p 2.30p 2.30p 2.30p 0
21/05/2019 2.30p 2.30p 2.30p 2.30p 0
20/05/2019 2.30p 2.46p 2.30p 2.30p 13821
17/05/2019 2.40p 2.40p 2.14p 2.30p 694002
16/05/2019 2.20p 2.44p 2.10p 2.40p 89127
15/05/2019 2.10p 2.20p 2.10p 2.10p 125000
14/05/2019 2.10p 2.20p 2.10p 2.10p 175000
13/05/2019 2.10p 2.10p 2.06p 2.10p 478433
10/05/2019 2.10p 2.32p 2.02p 2.10p 263071
09/05/2019 2.10p 2.10p 2.10p 2.10p 0
08/05/2019 2.30p 2.30p 2.06p 2.10p 590618
07/05/2019 2.30p 2.30p 2.20p 2.30p 5294
03/05/2019 2.30p 2.38p 2.22p 2.30p 7141
02/05/2019 2.30p 2.30p 2.26p 2.30p 55618
01/05/2019 2.30p 2.30p 2.26p 2.30p 4650
30/04/2019 2.30p 2.30p 2.27p 2.30p 272475
29/04/2019 2.30p 2.40p 2.28p 2.30p 175592
26/04/2019 2.50p 2.50p 2.26p 2.30p 184562
25/04/2019 2.50p 2.50p 2.40p 2.50p 183983
24/04/2019 2.50p 2.56p 2.50p 2.50p 77500
23/04/2019 2.50p 2.50p 2.44p 2.50p 5000
18/04/2019 2.50p 2.50p 2.44p 2.50p 261906
17/04/2019 2.40p 2.60p 2.26p 2.50p 787596
16/04/2019 2.40p 2.40p 2.40p 2.40p 0
15/04/2019 2.40p 2.40p 2.26p 2.40p 1592
12/04/2019 2.50p 2.54p 2.22p 2.40p 266486
11/04/2019 2.50p 2.54p 2.50p 2.50p 48986
10/04/2019 2.40p 2.58p 2.40p 2.50p 477230
09/04/2019 2.40p 2.40p 2.20p 2.40p 40645
08/04/2019 2.40p 2.60p 2.25p 2.40p 701191
05/04/2019 2.30p 2.35p 2.20p 2.30p 701942
04/04/2019 2.05p 2.41p 1.92p 2.30p 1454382
03/04/2019 2.05p 2.06p 1.90p 2.05p 449456
02/04/2019 2.05p 2.06p 2.05p 2.05p 298365
01/04/2019 2.05p 2.10p 1.92p 2.05p 381188
29/03/2019 2.05p 2.05p 1.88p 2.05p 531271
28/03/2019 2.05p 2.16p 1.92p 2.05p 111339
27/03/2019 2.10p 2.10p 2.00p 2.05p 415000
26/03/2019 2.10p 2.15p 2.00p 2.10p 263804
25/03/2019 2.40p 2.60p 2.00p 2.10p 997437
22/03/2019 2.20p 2.27p 2.08p 2.20p 408603
21/03/2019 2.20p 2.36p 2.03p 2.20p 101916
20/03/2019 2.10p 2.19p 2.00p 2.10p 2117488
19/03/2019 2.10p 2.10p 2.03p 2.10p 20626
18/03/2019 2.30p 2.30p 2.03p 2.10p 374941
15/03/2019 2.30p 2.30p 2.20p 2.30p 110000
14/03/2019 2.20p 2.33p 2.20p 2.30p 108452
13/03/2019 2.30p 2.30p 2.02p 2.20p 2331156
12/03/2019 2.20p 2.80p 2.20p 2.30p 2575605
11/03/2019 2.05p 2.18p 2.05p 2.10p 100250
08/03/2019 2.05p 2.10p 2.00p 2.05p 393096
07/03/2019 2.20p 2.30p 2.00p 2.05p 1471460
06/03/2019 2.40p 2.40p 2.10p 2.20p 17056
05/03/2019 2.40p 2.40p 2.40p 2.40p 0
04/03/2019 2.20p 2.54p 2.20p 2.40p 1027433
01/03/2019 2.10p 2.20p 2.10p 2.20p 1341357
28/02/2019 2.10p 2.10p 2.07p 2.10p 75000
27/02/2019 2.10p 2.10p 2.07p 2.10p 25
26/02/2019 2.10p 2.18p 2.04p 2.10p 651017
25/02/2019 2.20p 2.20p 2.04p 2.10p 1217564
22/02/2019 2.20p 2.30p 2.08p 2.20p 42500
21/02/2019 2.30p 2.40p 2.05p 2.30p 1420323
20/02/2019 2.30p 2.30p 2.30p 2.30p 0
19/02/2019 2.30p 2.34p 2.30p 2.30p 3966
18/02/2019 2.30p 2.30p 2.20p 2.30p 10239
15/02/2019 2.30p 2.38p 2.20p 2.30p 600050
14/02/2019 2.30p 2.40p 2.20p 2.30p 205334
13/02/2019 2.50p 2.55p 2.24p 2.30p 295000
12/02/2019 2.70p 2.70p 2.40p 2.50p 249567
11/02/2019 2.80p 2.80p 2.61p 2.70p 611194
08/02/2019 2.60p 2.99p 2.52p 2.80p 822478
07/02/2019 2.60p 2.70p 2.44p 2.60p 224162
06/02/2019 2.70p 2.70p 2.44p 2.60p 7500
05/02/2019 2.70p 2.78p 2.60p 2.70p 234276
04/02/2019 2.80p 3.00p 2.66p 2.70p 459688
01/02/2019 2.80p 2.98p 2.60p 2.80p 1557401
31/01/2019 2.80p 2.90p 2.80p 2.80p 59680
30/01/2019 2.80p 2.80p 2.42p 2.80p 343038
29/01/2019 2.70p 2.80p 2.62p 2.80p 115294
28/01/2019 2.80p 2.80p 2.62p 2.70p 158571
25/01/2019 2.80p 2.95p 2.70p 2.80p 162336
24/01/2019 2.80p 2.80p 2.73p 2.80p 37934
23/01/2019 3.00p 3.06p 2.75p 2.80p 448980
22/01/2019 3.00p 3.20p 2.95p 3.00p 262071
21/01/2019 3.00p 3.20p 2.97p 3.00p 274782
18/01/2019 3.00p 3.12p 2.86p 3.00p 217017
17/01/2019 2.70p 3.14p 2.70p 3.00p 375560
16/01/2019 2.40p 2.80p 2.40p 2.70p 1204574
15/01/2019 2.40p 2.56p 2.30p 2.40p 596119

*Close Price adjusted for both dividends and splits