Primorus Investments (PRIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2005 870.00p 870.00p 870.00p 870.00p 391
16/12/2005 870.00p 870.00p 870.00p 870.00p 0
15/12/2005 870.00p 870.00p 870.00p 870.00p 8
14/12/2005 870.00p 870.00p 870.00p 870.00p 50
13/12/2005 870.00p 870.00p 870.00p 870.00p 65
12/12/2005 870.00p 890.00p 870.00p 870.00p 1000
09/12/2005 870.00p 880.00p 870.00p 880.00p 2431
08/12/2005 815.00p 870.00p 800.00p 870.00p 282066
07/12/2005 810.00p 810.00p 810.00p 810.00p 0
06/12/2005 815.00p 815.00p 790.00p 810.00p 751
05/12/2005 770.00p 790.00p 770.00p 790.00p 186
02/12/2005 780.00p 780.00p 780.00p 780.00p 0
01/12/2005 770.00p 780.00p 770.00p 780.00p 5000
30/11/2005 780.00p 780.00p 780.00p 780.00p 1066
29/11/2005 780.00p 780.00p 780.00p 780.00p 608
28/11/2005 780.00p 780.00p 780.00p 780.00p 0
25/11/2005 780.00p 780.00p 780.00p 780.00p 0
24/11/2005 780.00p 780.00p 780.00p 780.00p 0
23/11/2005 780.00p 780.00p 780.00p 780.00p 0
22/11/2005 780.00p 780.00p 780.00p 780.00p 0
21/11/2005 780.00p 780.00p 780.00p 780.00p 0
18/11/2005 780.00p 780.00p 780.00p 780.00p 69
17/11/2005 780.00p 780.00p 780.00p 780.00p 0
16/11/2005 780.00p 780.00p 780.00p 780.00p 0
15/11/2005 780.00p 780.00p 780.00p 780.00p 0
14/11/2005 780.00p 780.00p 780.00p 780.00p 0
11/11/2005 780.00p 780.00p 730.00p 780.00p 385
10/11/2005 780.00p 780.00p 780.00p 780.00p 0
09/11/2005 780.00p 780.00p 780.00p 780.00p 0
08/11/2005 780.00p 780.00p 780.00p 780.00p 100987
07/11/2005 780.00p 780.00p 780.00p 780.00p 0
04/11/2005 780.00p 780.00p 780.00p 780.00p 56
03/11/2005 780.00p 780.00p 780.00p 780.00p 0
02/11/2005 780.00p 780.00p 780.00p 780.00p 0
01/11/2005 780.00p 780.00p 780.00p 780.00p 0
31/10/2005 780.00p 780.00p 780.00p 780.00p 0
28/10/2005 780.00p 780.00p 780.00p 780.00p 0
27/10/2005 780.00p 780.00p 780.00p 780.00p 113
26/10/2005 780.00p 780.00p 780.00p 780.00p 0
25/10/2005 780.00p 780.00p 780.00p 780.00p 0
24/10/2005 810.00p 820.00p 780.00p 780.00p 0
21/10/2005 820.00p 850.00p 820.00p 820.00p 417
20/10/2005 820.00p 820.00p 820.00p 820.00p 0
19/10/2005 830.00p 830.00p 820.00p 820.00p 0
18/10/2005 830.00p 830.00p 830.00p 830.00p 0
17/10/2005 830.00p 830.00p 830.00p 830.00p 0
14/10/2005 840.00p 840.00p 830.00p 830.00p 0
13/10/2005 840.00p 840.00p 840.00p 840.00p 595
12/10/2005 840.00p 840.00p 840.00p 840.00p 0
11/10/2005 840.00p 840.00p 840.00p 840.00p 0
10/10/2005 840.00p 850.00p 840.00p 840.00p 437
07/10/2005 850.00p 850.00p 850.00p 850.00p 0
06/10/2005 850.00p 860.00p 850.00p 850.00p 188
05/10/2005 860.00p 870.00p 860.00p 860.00p 438
04/10/2005 920.00p 940.00p 870.00p 870.00p 275832
03/10/2005 910.00p 910.00p 910.00p 910.00p 222
30/09/2005 900.00p 910.00p 900.00p 910.00p 0
29/09/2005 910.00p 910.00p 910.00p 910.00p 0
28/09/2005 910.00p 910.00p 900.00p 910.00p 0
27/09/2005 910.00p 920.00p 910.00p 910.00p 311
26/09/2005 970.00p 980.00p 910.00p 920.00p 500
23/09/2005 960.00p 960.00p 960.00p 960.00p 80
22/09/2005 960.00p 960.00p 960.00p 960.00p 103
21/09/2005 960.00p 960.00p 950.00p 960.00p 116
20/09/2005 960.00p 960.00p 960.00p 960.00p 0
19/09/2005 960.00p 960.00p 960.00p 960.00p 95
16/09/2005 960.00p 960.00p 960.00p 960.00p 178
15/09/2005 960.00p 960.00p 960.00p 960.00p 168
14/09/2005 960.00p 960.00p 960.00p 960.00p 0
13/09/2005 970.00p 990.00p 960.00p 960.00p 1250
12/09/2005 990.00p 990.00p 990.00p 990.00p 0
09/09/2005 990.00p 990.00p 990.00p 990.00p 10
08/09/2005 990.00p 990.00p 990.00p 990.00p 5119
07/09/2005 990.00p 990.00p 990.00p 990.00p 97
06/09/2005 990.00p 990.00p 990.00p 990.00p 0
05/09/2005 1,000.00p 1,000.00p 990.00p 990.00p 1250
02/09/2005 990.00p 990.00p 990.00p 990.00p 0
01/09/2005 990.00p 990.00p 990.00p 990.00p 0
31/08/2005 990.00p 990.00p 990.00p 990.00p 0
30/08/2005 990.00p 990.00p 990.00p 990.00p 10
29/08/2005 990.00p 990.00p 990.00p 990.00p 0
26/08/2005 990.00p 990.00p 990.00p 990.00p 0
25/08/2005 990.00p 990.00p 990.00p 990.00p 0
24/08/2005 990.00p 990.00p 990.00p 990.00p 125
23/08/2005 990.00p 990.00p 990.00p 990.00p 112
22/08/2005 990.00p 990.00p 990.00p 990.00p 3
19/08/2005 990.00p 990.00p 990.00p 990.00p 0
18/08/2005 990.00p 990.00p 990.00p 990.00p 0
17/08/2005 990.00p 990.00p 990.00p 990.00p 0
16/08/2005 990.00p 990.00p 990.00p 990.00p 0
15/08/2005 990.00p 990.00p 990.00p 990.00p 0
12/08/2005 990.00p 990.00p 990.00p 990.00p 0
11/08/2005 990.00p 990.00p 990.00p 990.00p 0
10/08/2005 990.00p 990.00p 990.00p 990.00p 0
09/08/2005 990.00p 990.00p 990.00p 990.00p 59
08/08/2005 990.00p 990.00p 990.00p 990.00p 117
05/08/2005 990.00p 990.00p 990.00p 990.00p 500
04/08/2005 990.00p 990.00p 990.00p 990.00p 0
03/08/2005 990.00p 990.00p 990.00p 990.00p 0
02/08/2005 990.00p 990.00p 990.00p 990.00p 0
01/08/2005 990.00p 990.00p 990.00p 990.00p 500
29/07/2005 990.00p 990.00p 990.00p 990.00p 75
28/07/2005 990.00p 990.00p 990.00p 990.00p 0
27/07/2005 990.00p 990.00p 990.00p 990.00p 0
26/07/2005 990.00p 990.00p 990.00p 990.00p 255
25/07/2005 990.00p 990.00p 990.00p 990.00p 0
22/07/2005 990.00p 990.00p 990.00p 990.00p 2836
21/07/2005 1,000.00p 1,000.00p 990.00p 990.00p 0
20/07/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 74
19/07/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 80
18/07/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 22
15/07/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 28
14/07/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
13/07/2005 1,000.00p 1,000.00p 990.00p 1,000.00p 500
12/07/2005 990.00p 990.00p 990.00p 990.00p 300
11/07/2005 990.00p 990.00p 990.00p 990.00p 0
08/07/2005 920.00p 990.00p 900.00p 990.00p 2623
07/07/2005 890.00p 900.00p 860.00p 900.00p 755
06/07/2005 860.00p 860.00p 860.00p 860.00p 20
05/07/2005 850.00p 860.00p 850.00p 860.00p 0
04/07/2005 850.00p 850.00p 850.00p 850.00p 195
01/07/2005 850.00p 850.00p 850.00p 850.00p 500
30/06/2005 850.00p 850.00p 850.00p 850.00p 0
29/06/2005 850.00p 850.00p 850.00p 850.00p 135
28/06/2005 850.00p 850.00p 850.00p 850.00p 0
27/06/2005 850.00p 850.00p 850.00p 850.00p 0
24/06/2005 850.00p 850.00p 850.00p 850.00p 0
23/06/2005 850.00p 850.00p 850.00p 850.00p 0
22/06/2005 850.00p 850.00p 850.00p 850.00p 250
21/06/2005 850.00p 850.00p 850.00p 850.00p 0
20/06/2005 850.00p 850.00p 850.00p 850.00p 0
17/06/2005 850.00p 850.00p 850.00p 850.00p 175
16/06/2005 850.00p 850.00p 850.00p 850.00p 623
15/06/2005 850.00p 850.00p 850.00p 850.00p 350
14/06/2005 850.00p 870.00p 850.00p 850.00p 5000
13/06/2005 870.00p 880.00p 870.00p 870.00p 500
10/06/2005 880.00p 880.00p 880.00p 880.00p 210
09/06/2005 880.00p 880.00p 880.00p 880.00p 24
08/06/2005 880.00p 880.00p 880.00p 880.00p 25
07/06/2005 880.00p 880.00p 880.00p 880.00p 10
06/06/2005 880.00p 900.00p 880.00p 880.00p 0
03/06/2005 900.00p 900.00p 890.00p 900.00p 324
02/06/2005 890.00p 890.00p 890.00p 890.00p 0
01/06/2005 890.00p 890.00p 890.00p 890.00p 0
31/05/2005 890.00p 890.00p 890.00p 890.00p 0
27/05/2005 890.00p 890.00p 890.00p 890.00p 0
26/05/2005 890.00p 890.00p 890.00p 890.00p 0
25/05/2005 890.00p 890.00p 890.00p 890.00p 0
24/05/2005 890.00p 890.00p 890.00p 890.00p 0
23/05/2005 895.00p 895.00p 890.00p 890.00p 50
20/05/2005 890.00p 890.00p 890.00p 890.00p 100
19/05/2005 890.00p 890.00p 890.00p 890.00p 0
18/05/2005 890.00p 890.00p 890.00p 890.00p 0
17/05/2005 840.00p 890.00p 830.00p 890.00p 1450
16/05/2005 830.00p 830.00p 830.00p 830.00p 3150
13/05/2005 870.00p 870.00p 830.00p 830.00p 1750
12/05/2005 865.00p 890.00p 860.00p 860.00p 500
11/05/2005 890.00p 890.00p 890.00p 890.00p 1250
10/05/2005 890.00p 890.00p 890.00p 890.00p 0
09/05/2005 880.00p 900.00p 880.00p 890.00p 7632
06/05/2005 920.00p 920.00p 900.00p 900.00p 0
05/05/2005 920.00p 950.00p 920.00p 920.00p 1250
04/05/2005 950.00p 950.00p 950.00p 950.00p 0
03/05/2005 950.00p 950.00p 950.00p 950.00p 0
29/04/2005 970.00p 980.00p 950.00p 950.00p 826
28/04/2005 980.00p 980.00p 980.00p 980.00p 0
27/04/2005 980.00p 980.00p 980.00p 980.00p 89
26/04/2005 980.00p 980.00p 980.00p 980.00p 0
25/04/2005 980.00p 980.00p 980.00p 980.00p 61
22/04/2005 980.00p 980.00p 980.00p 980.00p 0
21/04/2005 980.00p 980.00p 980.00p 980.00p 350
20/04/2005 980.00p 980.00p 980.00p 980.00p 0
19/04/2005 980.00p 980.00p 980.00p 980.00p 0
18/04/2005 980.00p 980.00p 980.00p 980.00p 184
15/04/2005 1,000.00p 1,000.00p 990.00p 990.00p 0
14/04/2005 990.00p 990.00p 990.00p 990.00p 0
13/04/2005 990.00p 1,000.00p 990.00p 990.00p 492
12/04/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 1596
11/04/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 886
08/04/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 119
07/04/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
06/04/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 175
05/04/2005 990.00p 1,000.00p 990.00p 1,000.00p 3000
04/04/2005 980.00p 1,010.00p 970.00p 970.00p 3928
01/04/2005 1,010.00p 1,020.00p 1,010.00p 1,010.00p 550
31/03/2005 1,020.00p 1,020.00p 1,020.00p 1,020.00p 500
30/03/2005 1,020.00p 1,020.00p 1,020.00p 1,020.00p 21
29/03/2005 1,020.00p 1,020.00p 1,020.00p 1,020.00p 109
24/03/2005 1,050.00p 1,070.00p 1,020.00p 1,020.00p 1680
23/03/2005 1,020.00p 1,070.00p 980.00p 1,070.00p 1674
22/03/2005 1,040.00p 1,050.00p 980.00p 980.00p 1799
21/03/2005 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
18/03/2005 1,050.00p 1,050.00p 1,050.00p 1,050.00p 250
17/03/2005 1,040.00p 1,050.00p 1,030.00p 1,050.00p 5389
16/03/2005 1,000.00p 1,030.00p 1,000.00p 1,030.00p 38515
15/03/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 45
14/03/2005 1,020.00p 1,030.00p 1,000.00p 1,000.00p 0
11/03/2005 1,030.00p 1,050.00p 1,030.00p 1,030.00p 15000
10/03/2005 1,080.00p 1,080.00p 1,050.00p 1,050.00p 45
09/03/2005 1,050.00p 1,080.00p 1,040.00p 1,080.00p 1361

*Close Price adjusted for both dividends and splits