Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2014 21.50p 22.02p 20.00p 20.00p 346016
22/09/2014 20.50p 22.30p 20.00p 20.50p 684090
19/09/2014 22.00p 22.79p 20.50p 21.50p 674176
18/09/2014 20.50p 22.29p 19.62p 21.00p 454573
17/09/2014 18.50p 21.35p 18.15p 20.50p 1231693
16/09/2014 22.00p 24.58p 20.13p 21.00p 942501
15/09/2014 25.00p 27.52p 21.39p 23.50p 1652640
12/09/2014 19.00p 23.04p 19.00p 21.50p 1721971
11/09/2014 17.00p 19.74p 16.63p 19.00p 998532
10/09/2014 16.00p 17.19p 15.80p 17.00p 799937
09/09/2014 15.50p 17.00p 15.20p 16.00p 370624
08/09/2014 15.50p 16.29p 15.19p 15.50p 201792
05/09/2014 15.00p 16.40p 14.51p 15.50p 399987
04/09/2014 15.00p 15.95p 14.32p 15.00p 415901
03/09/2014 16.50p 17.38p 14.00p 15.00p 583691
02/09/2014 15.00p 15.59p 14.46p 15.00p 154293
01/09/2014 15.50p 16.90p 14.44p 15.00p 343847
29/08/2014 15.00p 17.78p 14.32p 15.50p 355454
28/08/2014 14.50p 15.00p 13.62p 15.00p 146835
27/08/2014 14.50p 14.59p 13.22p 14.50p 63843
26/08/2014 14.50p 14.50p 13.20p 14.00p 260295
22/08/2014 15.00p 16.00p 14.50p 14.50p 241075
21/08/2014 14.50p 15.32p 14.40p 15.00p 441410
20/08/2014 15.00p 15.00p 14.26p 14.50p 101242
19/08/2014 14.50p 15.78p 14.50p 15.00p 38635
18/08/2014 14.00p 15.12p 13.54p 14.50p 510238
15/08/2014 14.50p 14.70p 13.23p 14.00p 516419
14/08/2014 15.00p 15.48p 14.10p 14.50p 84890
13/08/2014 15.00p 16.00p 13.81p 15.00p 196036
12/08/2014 14.00p 15.52p 12.69p 15.00p 330096
11/08/2014 14.00p 14.48p 12.64p 14.00p 359600
08/08/2014 14.50p 14.60p 13.36p 14.00p 103397
07/08/2014 14.50p 15.40p 13.00p 14.50p 341144
06/08/2014 14.00p 15.59p 13.00p 14.50p 593219
05/08/2014 15.00p 15.79p 13.62p 14.00p 347436
04/08/2014 15.00p 15.38p 12.00p 15.00p 522408
01/08/2014 15.00p 15.60p 14.53p 15.00p 140320
31/07/2014 14.50p 17.00p 14.40p 15.00p 180678
30/07/2014 15.00p 15.59p 14.43p 14.50p 354749
29/07/2014 15.50p 15.90p 14.33p 15.00p 444078
28/07/2014 16.50p 17.08p 15.00p 15.50p 236831
25/07/2014 16.00p 17.60p 15.63p 17.00p 344987
24/07/2014 17.50p 17.68p 14.75p 15.50p 920805
23/07/2014 15.00p 17.90p 14.02p 17.50p 744157
22/07/2014 16.50p 17.19p 14.22p 15.00p 864105
21/07/2014 19.00p 19.32p 15.10p 16.50p 774678
18/07/2014 17.50p 18.80p 16.06p 18.50p 1165384
17/07/2014 19.00p 19.00p 17.00p 17.50p 489444
16/07/2014 20.50p 21.37p 17.00p 18.50p 681489
15/07/2014 21.00p 22.79p 19.60p 20.50p 1301963
14/07/2014 19.50p 21.59p 17.09p 21.00p 421354
11/07/2014 20.00p 21.87p 17.40p 19.50p 1568422
10/07/2014 21.50p 22.60p 19.00p 20.00p 865294
09/07/2014 19.00p 22.50p 18.30p 22.00p 2283423
08/07/2014 17.00p 19.78p 17.00p 19.00p 1490493
07/07/2014 16.50p 17.79p 14.50p 17.00p 1157743
04/07/2014 16.00p 17.76p 14.32p 16.50p 694162
03/07/2014 16.00p 18.34p 15.60p 16.00p 677828
02/07/2014 15.00p 18.60p 14.00p 16.00p 1109156
01/07/2014 15.00p 16.18p 14.05p 15.00p 434512
30/06/2014 13.50p 16.75p 12.60p 15.00p 631305
27/06/2014 15.00p 15.58p 13.16p 13.50p 374396
26/06/2014 15.00p 15.32p 13.45p 15.00p 283172
25/06/2014 17.50p 17.78p 14.22p 15.00p 798892
24/06/2014 15.00p 17.24p 14.00p 15.50p 837276
23/06/2014 13.00p 15.40p 13.00p 14.00p 718908
20/06/2014 13.50p 14.79p 12.10p 13.00p 500597
19/06/2014 13.50p 15.40p 11.54p 13.50p 1886800
18/06/2014 12.00p 13.98p 11.61p 13.50p 288932
17/06/2014 13.00p 13.76p 11.92p 12.00p 614738
16/06/2014 12.50p 13.93p 10.60p 13.00p 577070
13/06/2014 12.00p 12.00p 10.20p 11.50p 190438
12/06/2014 12.00p 12.19p 10.58p 12.00p 73024
11/06/2014 11.50p 12.90p 11.40p 12.00p 134723
10/06/2014 12.00p 12.00p 11.00p 11.50p 156892
09/06/2014 11.50p 12.64p 11.21p 12.00p 433904
06/06/2014 10.50p 13.00p 9.32p 11.50p 940760
05/06/2014 10.00p 11.58p 10.00p 10.50p 329040
04/06/2014 10.50p 11.30p 9.22p 10.00p 72830
03/06/2014 10.00p 11.48p 9.10p 10.50p 443218
02/06/2014 9.50p 10.48p 9.30p 10.00p 61102
30/05/2014 10.50p 11.90p 9.00p 9.50p 491795
29/05/2014 11.50p 11.75p 10.00p 10.50p 182521
28/05/2014 11.00p 12.39p 10.00p 11.50p 406591
27/05/2014 12.50p 12.75p 10.30p 11.00p 704523
23/05/2014 10.50p 14.00p 9.30p 12.50p 960078
22/05/2014 11.00p 11.24p 9.50p 10.50p 72485
21/05/2014 10.50p 11.00p 9.20p 9.50p 530874
20/05/2014 11.00p 11.48p 9.20p 10.50p 150545
19/05/2014 10.50p 12.49p 10.42p 11.00p 207335
16/05/2014 10.50p 11.36p 10.00p 10.50p 518225
15/05/2014 11.50p 12.00p 9.50p 10.50p 579431
14/05/2014 10.30p 12.50p 10.00p 11.50p 1707501
13/05/2014 9.00p 11.64p 7.78p 10.30p 1842082
12/05/2014 9.50p 9.50p 7.00p 9.00p 165661
09/05/2014 9.50p 10.20p 8.00p 9.50p 129235
08/05/2014 9.50p 9.50p 8.00p 9.50p 61108
07/05/2014 9.50p 9.50p 8.00p 9.50p 0
06/05/2014 9.50p 9.50p 8.00p 9.50p 6250
02/05/2014 9.50p 9.50p 8.00p 9.50p 154684
01/05/2014 10.00p 10.00p 7.00p 9.50p 550677
30/04/2014 9.50p 9.50p 8.00p 9.50p 0
29/04/2014 9.50p 9.50p 8.00p 9.50p 0
28/04/2014 9.50p 9.50p 8.00p 9.50p 2716
25/04/2014 9.50p 9.50p 8.00p 9.50p 21962
24/04/2014 9.50p 9.50p 8.10p 9.50p 0
23/04/2014 9.50p 9.50p 8.10p 9.50p 21330
22/04/2014 9.50p 9.50p 8.34p 9.50p 128885
17/04/2014 9.50p 9.50p 9.18p 9.50p 17669
16/04/2014 9.50p 10.00p 9.18p 9.50p 277739
15/04/2014 9.50p 9.50p 8.00p 9.50p 12500
14/04/2014 9.50p 9.50p 8.21p 9.50p 6242
11/04/2014 9.50p 9.50p 8.62p 9.50p 15073
10/04/2014 9.50p 9.59p 8.76p 9.50p 270619
09/04/2014 9.00p 9.59p 9.00p 9.50p 45599
08/04/2014 9.00p 9.30p 9.00p 9.00p 0
07/04/2014 9.00p 9.30p 9.00p 9.00p 19292
04/04/2014 9.00p 9.00p 8.67p 9.00p 0
03/04/2014 9.00p 9.00p 8.67p 9.00p 10000
02/04/2014 9.50p 9.95p 8.67p 9.00p 13452
01/04/2014 9.50p 10.58p 8.00p 9.50p 152097
31/03/2014 9.50p 11.00p 9.50p 9.50p 175213
28/03/2014 9.50p 11.20p 9.00p 9.50p 183001
27/03/2014 9.00p 9.50p 8.40p 9.00p 59723
26/03/2014 9.00p 9.00p 8.14p 9.00p 61909
25/03/2014 9.00p 9.00p 8.00p 9.00p 19521
24/03/2014 9.00p 9.20p 8.20p 9.00p 0
21/03/2014 9.00p 9.20p 8.20p 9.00p 26682
20/03/2014 9.00p 9.00p 8.20p 9.00p 114195
19/03/2014 9.00p 9.40p 8.00p 9.00p 0
18/03/2014 9.00p 9.40p 8.00p 9.00p 84281
17/03/2014 9.50p 10.00p 8.80p 9.00p 145654
14/03/2014 9.50p 9.50p 9.00p 9.50p 31714
13/03/2014 9.50p 9.50p 9.01p 9.50p 28287
12/03/2014 9.50p 9.52p 9.00p 9.50p 15850
11/03/2014 10.00p 10.08p 9.05p 9.50p 131613
10/03/2014 10.50p 10.50p 9.24p 10.00p 56865
07/03/2014 10.50p 10.50p 9.32p 10.50p 21250
06/03/2014 10.00p 10.60p 9.91p 10.50p 120145
05/03/2014 9.50p 10.20p 9.50p 10.00p 11334
04/03/2014 10.50p 10.54p 9.10p 9.50p 74000
03/03/2014 9.00p 9.54p 9.00p 9.50p 107394
28/02/2014 10.00p 10.00p 8.60p 9.00p 196813
27/02/2014 10.00p 11.00p 9.60p 10.00p 72247
26/02/2014 10.50p 11.60p 9.54p 10.00p 123993
25/02/2014 11.00p 12.44p 9.20p 10.50p 421408
24/02/2014 9.50p 9.54p 9.50p 9.50p 10557
21/02/2014 9.50p 9.50p 9.00p 9.50p 15230
20/02/2014 10.00p 10.00p 9.00p 9.50p 53786
19/02/2014 10.00p 11.00p 9.00p 10.00p 0
18/02/2014 11.00p 11.00p 9.00p 10.00p 408841
17/02/2014 9.50p 11.70p 8.78p 11.00p 486333
14/02/2014 9.50p 10.22p 8.60p 9.50p 63268
13/02/2014 10.00p 11.00p 8.50p 9.50p 211134
12/02/2014 10.00p 10.30p 9.22p 10.00p 39471
11/02/2014 10.00p 10.24p 9.20p 10.00p 253957
10/02/2014 10.00p 10.28p 10.00p 10.00p 500
07/02/2014 9.50p 10.00p 9.20p 10.00p 81785
06/02/2014 10.50p 11.80p 9.22p 9.50p 142140
05/02/2014 10.00p 10.48p 8.50p 10.00p 135620
04/02/2014 8.50p 12.00p 8.02p 10.00p 463954
03/02/2014 9.00p 9.00p 8.12p 8.50p 21147
31/01/2014 9.00p 10.00p 9.00p 9.00p 105148
30/01/2014 9.00p 9.00p 8.10p 9.00p 288292
29/01/2014 10.00p 10.00p 8.53p 9.00p 76562
28/01/2014 10.00p 10.00p 8.30p 10.00p 258742
27/01/2014 10.50p 10.50p 9.30p 10.00p 124628
24/01/2014 11.00p 11.98p 10.00p 10.50p 485752
23/01/2014 11.00p 12.00p 10.00p 11.00p 240994
22/01/2014 11.00p 11.00p 10.00p 11.00p 169153
21/01/2014 11.50p 11.60p 9.50p 11.00p 93855
20/01/2014 10.00p 12.30p 10.00p 11.50p 171064
17/01/2014 10.00p 10.50p 9.00p 10.00p 78569
16/01/2014 10.50p 10.50p 9.64p 10.00p 62559
15/01/2014 10.50p 10.50p 9.10p 10.50p 60592
14/01/2014 11.00p 11.00p 8.60p 10.50p 173184
13/01/2014 11.00p 11.08p 9.60p 11.00p 138185
10/01/2014 11.00p 11.80p 10.20p 11.00p 238126
09/01/2014 11.30p 14.44p 10.20p 11.00p 1242739
08/01/2014 11.30p 11.80p 10.20p 11.30p 266940
07/01/2014 10.50p 11.30p 9.28p 11.30p 276279
06/01/2014 10.00p 12.00p 9.28p 10.50p 198921
03/01/2014 10.00p 10.00p 9.10p 10.00p 25274
02/01/2014 9.50p 10.00p 9.50p 10.00p 44842
31/12/2013 9.50p 9.70p 8.50p 9.50p 24094
30/12/2013 9.50p 9.50p 9.00p 9.50p 53864
27/12/2013 9.60p 10.00p 9.20p 9.50p 120472
24/12/2013 9.60p 9.60p 9.10p 9.60p 4504
23/12/2013 9.60p 9.76p 9.20p 9.60p 142777
20/12/2013 9.80p 10.00p 9.60p 9.60p 48880
19/12/2013 10.30p 10.30p 9.80p 9.80p 45434
18/12/2013 10.50p 10.50p 9.52p 10.30p 58372
17/12/2013 10.50p 10.50p 10.00p 10.50p 50745
16/12/2013 10.50p 10.74p 10.00p 10.50p 276371
13/12/2013 10.50p 10.98p 10.50p 10.50p 24621
12/12/2013 10.50p 13.20p 10.30p 10.50p 224806
11/12/2013 11.00p 11.00p 9.20p 10.50p 146235
10/12/2013 11.50p 11.50p 9.62p 11.00p 134520
09/12/2013 12.50p 12.60p 10.00p 11.20p 139352
06/12/2013 14.50p 16.80p 11.40p 12.50p 927249

*Close Price adjusted for both dividends and splits