Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/12/2009 50.00p 50.00p 45.00p 50.00p 250
17/12/2009 47.60p 50.00p 47.60p 50.00p 0
16/12/2009 47.60p 47.60p 45.00p 47.60p 0
15/12/2009 47.60p 47.60p 45.00p 47.60p 0
14/12/2009 50.00p 50.00p 45.00p 47.60p 0
11/12/2009 50.00p 50.00p 45.00p 50.00p 500
10/12/2009 50.00p 50.00p 50.00p 50.00p 0
09/12/2009 50.00p 50.00p 50.00p 50.00p 6250
08/12/2009 50.00p 50.00p 50.00p 50.00p 0
07/12/2009 50.00p 50.00p 50.00p 50.00p 0
04/12/2009 50.00p 50.00p 50.00p 50.00p 0
03/12/2009 55.00p 55.00p 50.00p 50.00p 0
02/12/2009 55.00p 55.00p 55.00p 55.00p 0
01/12/2009 55.00p 55.00p 55.00p 55.00p 0
30/11/2009 55.00p 55.00p 55.00p 55.00p 21830
27/11/2009 55.00p 55.00p 55.00p 55.00p 0
26/11/2009 55.00p 55.00p 50.00p 55.00p 500
25/11/2009 55.00p 55.00p 55.00p 55.00p 0
24/11/2009 57.60p 57.60p 52.60p 55.00p 0
23/11/2009 60.00p 60.00p 55.00p 57.60p 0
20/11/2009 60.00p 62.00p 60.00p 60.00p 1000
19/11/2009 60.00p 60.00p 60.00p 60.00p 0
18/11/2009 45.00p 72.60p 45.00p 60.00p 1000
17/11/2009 45.00p 45.00p 45.00p 45.00p 0
16/11/2009 42.60p 45.00p 42.60p 45.00p 0
13/11/2009 40.00p 45.00p 40.00p 42.60p 0
12/11/2009 37.60p 40.00p 37.60p 40.00p 0
11/11/2009 37.60p 37.60p 35.00p 37.60p 0
10/11/2009 37.60p 37.60p 35.00p 37.60p 0
09/11/2009 37.60p 37.60p 35.00p 37.60p 0
06/11/2009 37.60p 37.60p 35.00p 35.00p 0
05/11/2009 37.60p 37.60p 35.00p 37.60p 0
04/11/2009 40.00p 40.00p 35.00p 37.60p 20000
03/11/2009 40.00p 40.00p 40.00p 40.00p 0
02/11/2009 40.00p 40.00p 35.00p 40.00p 53
30/10/2009 42.60p 42.60p 40.00p 40.00p 0
29/10/2009 42.60p 45.00p 42.60p 42.60p 0
28/10/2009 42.60p 45.00p 42.60p 42.60p 0
27/10/2009 42.60p 45.00p 42.60p 42.60p 0
26/10/2009 42.60p 42.60p 40.00p 42.60p 0
23/10/2009 42.60p 45.00p 42.60p 42.60p 0
22/10/2009 42.60p 42.60p 40.00p 42.60p 0
21/10/2009 42.60p 42.60p 40.00p 42.60p 0
20/10/2009 42.60p 42.60p 40.00p 42.60p 0
19/10/2009 42.60p 42.60p 40.00p 42.60p 0
16/10/2009 45.00p 45.00p 40.00p 42.60p 0
15/10/2009 45.00p 45.00p 45.00p 45.00p 0
14/10/2009 45.00p 45.00p 45.00p 45.00p 0
13/10/2009 47.60p 47.60p 45.00p 45.00p 0
12/10/2009 47.60p 50.00p 47.60p 47.60p 0
09/10/2009 50.00p 50.00p 47.60p 47.60p 0
08/10/2009 50.00p 50.00p 50.00p 50.00p 0
07/10/2009 50.00p 50.00p 50.00p 50.00p 0
06/10/2009 50.00p 50.00p 50.00p 50.00p 20000
05/10/2009 50.00p 50.00p 50.00p 50.00p 0
02/10/2009 50.00p 50.00p 50.00p 50.00p 0
01/10/2009 50.00p 50.00p 50.00p 50.00p 0
30/09/2009 47.60p 50.00p 46.00p 50.00p 2000
29/09/2009 45.00p 47.00p 45.00p 45.00p 250
28/09/2009 42.60p 45.00p 42.60p 45.00p 0
25/09/2009 42.60p 42.60p 40.00p 42.60p 0
24/09/2009 42.60p 42.60p 40.00p 42.60p 0
23/09/2009 42.60p 45.00p 42.60p 42.60p 0
22/09/2009 42.60p 42.60p 40.00p 42.60p 0
21/09/2009 42.60p 45.00p 42.60p 42.60p 0
18/09/2009 42.60p 42.60p 40.00p 42.60p 0
17/09/2009 42.60p 42.60p 40.00p 42.60p 0
16/09/2009 42.60p 45.00p 42.60p 42.60p 150
15/09/2009 42.60p 45.00p 42.60p 42.60p 0
14/09/2009 42.60p 42.60p 40.00p 42.60p 0
11/09/2009 42.60p 42.60p 40.00p 40.00p 0
10/09/2009 42.60p 42.60p 40.00p 40.00p 2500
09/09/2009 40.00p 42.60p 40.00p 40.00p 0
08/09/2009 40.00p 40.00p 40.00p 40.00p 0
07/09/2009 40.00p 40.00p 40.00p 40.00p 0
04/09/2009 40.00p 40.00p 40.00p 40.00p 0
03/09/2009 40.00p 40.00p 40.00p 40.00p 0
02/09/2009 40.00p 40.00p 40.00p 40.00p 0
01/09/2009 40.00p 40.00p 40.00p 40.00p 0
28/08/2009 40.00p 40.00p 40.00p 40.00p 0
27/08/2009 40.00p 40.00p 40.00p 40.00p 0
26/08/2009 40.00p 40.00p 40.00p 40.00p 0
25/08/2009 40.00p 40.00p 40.00p 40.00p 0
24/08/2009 40.00p 40.00p 40.00p 40.00p 80
21/08/2009 40.00p 40.00p 40.00p 40.00p 0
20/08/2009 40.00p 40.00p 40.00p 40.00p 0
19/08/2009 40.00p 40.00p 40.00p 40.00p 0
18/08/2009 40.00p 40.00p 39.00p 40.00p 2513
17/08/2009 40.00p 40.00p 40.00p 40.00p 0
14/08/2009 40.00p 40.00p 40.00p 40.00p 1250
13/08/2009 40.00p 40.00p 40.00p 40.00p 0
12/08/2009 40.00p 40.00p 40.00p 40.00p 0
11/08/2009 40.00p 40.00p 40.00p 40.00p 0
10/08/2009 40.00p 40.00p 40.00p 40.00p 0
07/08/2009 40.00p 40.00p 40.00p 40.00p 0
06/08/2009 40.00p 40.00p 40.00p 40.00p 1500
05/08/2009 40.00p 40.00p 40.00p 40.00p 0
04/08/2009 40.00p 40.00p 40.00p 40.00p 120
03/08/2009 40.00p 40.00p 40.00p 40.00p 0
31/07/2009 40.00p 40.00p 40.00p 40.00p 0
30/07/2009 40.00p 40.00p 40.00p 40.00p 0
29/07/2009 40.00p 40.00p 40.00p 40.00p 45
28/07/2009 40.00p 40.00p 40.00p 40.00p 0
27/07/2009 40.00p 40.00p 40.00p 40.00p 0
24/07/2009 40.00p 40.00p 40.00p 40.00p 6307
23/07/2009 37.60p 40.00p 37.60p 40.00p 1000
22/07/2009 37.60p 40.00p 37.60p 37.60p 950
21/07/2009 37.60p 37.60p 35.00p 37.60p 0
20/07/2009 37.60p 40.00p 37.60p 37.60p 1250
17/07/2009 37.60p 40.00p 37.60p 37.60p 806
16/07/2009 37.60p 40.00p 37.60p 37.60p 1298
15/07/2009 37.60p 40.00p 37.60p 40.00p 151
14/07/2009 40.00p 40.00p 30.00p 37.60p 15789
13/07/2009 40.00p 42.60p 40.00p 42.60p 1755
10/07/2009 40.00p 42.60p 40.00p 40.00p 0
09/07/2009 40.00p 42.60p 40.00p 40.00p 0
08/07/2009 40.00p 42.60p 40.00p 40.00p 0
07/07/2009 40.00p 42.60p 40.00p 40.00p 0
06/07/2009 40.00p 42.60p 40.00p 40.00p 0
03/07/2009 40.00p 42.60p 40.00p 40.00p 0
02/07/2009 40.00p 42.60p 40.00p 40.00p 0
01/07/2009 42.60p 42.60p 37.60p 40.00p 1000
30/06/2009 42.60p 42.60p 42.60p 42.60p 0
29/06/2009 42.60p 42.60p 42.60p 42.60p 0
26/06/2009 42.60p 42.60p 42.60p 42.60p 746
25/06/2009 42.60p 42.60p 42.60p 42.60p 0
24/06/2009 42.60p 42.60p 42.60p 42.60p 0
23/06/2009 42.60p 42.60p 42.60p 42.60p 0
22/06/2009 42.60p 42.60p 42.60p 42.60p 0
19/06/2009 42.60p 42.60p 42.60p 42.60p 0
18/06/2009 42.60p 42.60p 42.60p 42.60p 0
17/06/2009 42.60p 42.60p 42.60p 42.60p 200
16/06/2009 42.60p 42.60p 42.60p 42.60p 0
15/06/2009 42.60p 42.60p 42.60p 42.60p 357
12/06/2009 42.60p 42.60p 42.60p 42.60p 0
11/06/2009 42.60p 42.60p 42.60p 42.60p 2619
10/06/2009 42.60p 42.60p 42.60p 42.60p 0
09/06/2009 42.60p 42.60p 42.60p 42.60p 0
08/06/2009 42.60p 42.60p 42.60p 42.60p 0
05/06/2009 42.60p 42.60p 42.60p 42.60p 0
04/06/2009 42.60p 42.60p 42.60p 42.60p 0
03/06/2009 42.60p 42.60p 42.60p 42.60p 0
02/06/2009 42.60p 42.60p 42.60p 42.60p 425
01/06/2009 42.60p 42.60p 42.60p 42.60p 370
29/05/2009 42.60p 42.60p 42.60p 42.60p 0
28/05/2009 45.00p 45.00p 42.60p 42.60p 4656
27/05/2009 45.00p 47.60p 45.00p 45.00p 2441
26/05/2009 45.00p 47.60p 45.00p 45.00p 0
22/05/2009 50.00p 50.00p 45.00p 45.00p 9510
21/05/2009 50.00p 52.60p 50.00p 50.00p 0
20/05/2009 52.60p 52.60p 50.00p 50.00p 7774
19/05/2009 52.60p 52.60p 52.60p 52.60p 0
18/05/2009 52.60p 52.60p 52.60p 52.60p 1000
15/05/2009 52.60p 52.60p 52.60p 52.60p 16035
14/05/2009 40.00p 52.60p 40.00p 52.60p 26533
13/05/2009 50.00p 50.00p 25.00p 40.00p 96161
12/05/2009 50.00p 50.00p 50.00p 50.00p 0
11/05/2009 50.00p 50.00p 50.00p 50.00p 0
08/05/2009 50.00p 50.00p 50.00p 50.00p 257
07/05/2009 50.00p 50.00p 50.00p 50.00p 0
06/05/2009 50.00p 50.00p 50.00p 50.00p 6736
05/05/2009 50.00p 50.00p 50.00p 50.00p 15
01/05/2009 50.00p 50.00p 50.00p 50.00p 0
30/04/2009 55.00p 55.00p 50.00p 50.00p 4003
29/04/2009 55.00p 55.00p 55.00p 55.00p 427
28/04/2009 60.00p 60.00p 55.00p 55.00p 3750
27/04/2009 60.00p 60.00p 60.00p 60.00p 0
24/04/2009 60.00p 60.00p 60.00p 60.00p 903
23/04/2009 60.00p 60.00p 60.00p 60.00p 107
22/04/2009 42.50p 62.50p 42.50p 60.00p 13764
21/04/2009 37.50p 47.50p 37.50p 42.50p 2932
20/04/2009 42.50p 42.50p 34.50p 37.50p 6316
17/04/2009 42.50p 47.50p 42.50p 42.50p 4434
16/04/2009 25.00p 64.00p 25.00p 48.50p 49639
15/04/2009 25.00p 25.00p 25.00p 25.00p 0
14/04/2009 25.00p 25.00p 25.00p 25.00p 0
09/04/2009 25.00p 25.00p 25.00p 25.00p 500
08/04/2009 25.00p 25.00p 25.00p 25.00p 0
07/04/2009 24.00p 25.00p 24.00p 25.00p 0
06/04/2009 24.00p 24.00p 24.00p 24.00p 0
03/04/2009 22.00p 40.00p 22.00p 24.00p 145
02/04/2009 22.00p 22.00p 22.00p 22.00p 0
01/04/2009 24.00p 24.00p 22.00p 22.00p 832
31/03/2009 24.00p 29.00p 24.00p 24.00p 625
30/03/2009 24.00p 24.00p 24.00p 24.00p 0
27/03/2009 24.00p 24.00p 24.00p 24.00p 140
26/03/2009 24.00p 24.00p 24.00p 24.00p 0
25/03/2009 24.00p 24.00p 24.00p 24.00p 647
24/03/2009 16.00p 24.00p 16.00p 24.00p 6092
23/03/2009 16.00p 16.00p 16.00p 16.00p 0
20/03/2009 16.00p 16.00p 16.00p 16.00p 704
19/03/2009 15.00p 16.00p 14.00p 16.00p 5000
18/03/2009 15.00p 15.00p 15.00p 15.00p 0
17/03/2009 15.00p 15.00p 15.00p 15.00p 0
16/03/2009 15.00p 15.00p 15.00p 15.00p 0
13/03/2009 15.00p 15.00p 15.00p 15.00p 0
12/03/2009 15.00p 15.00p 15.00p 15.00p 0
11/03/2009 15.00p 15.00p 15.00p 15.00p 0
10/03/2009 15.00p 15.00p 15.00p 15.00p 0
09/03/2009 20.00p 20.00p 15.00p 15.00p 500

*Close Price adjusted for both dividends and splits