Primorus Investments plc (PRIM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:08AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.2500 | 4.2500 | 1,262,976 |
| 23 Apr 2024 | 4.5000 | 4.0800 | 4.0000 | 4.2500 | 4.2500 | 217,232 |
| 22 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 19 Apr 2024 | 4.5000 | 4.1450 | 4.0920 | 4.5000 | 4.5000 | 130,510 |
| 18 Apr 2024 | 4.5000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 765,871 |
| 17 Apr 2024 | 4.5000 | 4.1410 | 4.0000 | 4.5000 | 4.5000 | 154,960 |
| 16 Apr 2024 | 4.2500 | 4.5000 | 4.1000 | 4.5000 | 4.5000 | 576,955 |
| 15 Apr 2024 | 3.7500 | 4.5000 | 3.5000 | 4.2500 | 4.2500 | 691,309 |
| 12 Apr 2024 | 4.3500 | 4.4400 | 4.0750 | 4.1500 | 4.1500 | 276,480 |
| 11 Apr 2024 | 4.5000 | 5.2500 | 4.0000 | 4.3500 | 4.3500 | 2,859,474 |
| 10 Apr 2024 | 4.2500 | 4.9900 | 4.0000 | 4.5000 | 4.5000 | 648,733 |
| 09 Apr 2024 | 4.0000 | 4.3800 | 3.6350 | 4.2500 | 4.2500 | 3,010,039 |
| 08 Apr 2024 | 4.0000 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 26,550 |
| 05 Apr 2024 | 3.7500 | 4.0000 | 3.5000 | 4.0000 | 4.0000 | 232,629 |
| 04 Apr 2024 | 4.0000 | 3.5250 | 3.5250 | 3.7500 | 3.7500 | 263,671 |
| 03 Apr 2024 | 4.0000 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 152,168 |
| 02 Apr 2024 | 4.0000 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 455,858 |
| 28 Mar 2024 | 5.0000 | 4.5000 | 3.0750 | 4.0000 | 4.0000 | 2,090,787 |
| 28 Mar 2024 | 1.5 Dividend | |||||
| 27 Mar 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 4.0000 | 1,493,712 |
| 26 Mar 2024 | 5.2500 | 6.0000 | 5.0000 | 5.6000 | 4.0727 | 4,062,874 |
| 25 Mar 2024 | 5.7500 | 6.0000 | 4.9950 | 5.2500 | 3.8182 | 11,537,471 |
| 22 Mar 2024 | 5.7500 | 6.0000 | 5.0000 | 5.7500 | 4.1818 | 2,754,184 |
| 21 Mar 2024 | 4.7500 | 6.2500 | 5.0000 | 5.7500 | 4.1818 | 4,432,274 |
| 21 Mar 2024 | 1.5 Dividend | |||||
| 20 Mar 2024 | 5.2500 | 6.1000 | 5.0000 | 5.2500 | 2.7273 | 2,916,250 |
| 19 Mar 2024 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | 2.8571 | 563,636 |
| 18 Mar 2024 | 5.5000 | 5.5000 | 4.6650 | 5.0000 | 2.5974 | 703,997 |
| 15 Mar 2024 | 5.2500 | 5.5000 | 5.0000 | 5.5000 | 2.8571 | 366,373 |
| 14 Mar 2024 | 5.5000 | 5.8380 | 5.0000 | 5.2500 | 2.7273 | 699,390 |
| 13 Mar 2024 | 5.5000 | 6.3900 | 5.0000 | 5.5000 | 2.8571 | 1,104,527 |
| 12 Mar 2024 | 4.7500 | 6.0000 | 5.0000 | 5.5000 | 2.8571 | 409,190 |
| 11 Mar 2024 | 4.7500 | 5.5000 | 4.6030 | 4.7500 | 2.4675 | 44,548 |
| 08 Mar 2024 | 4.5000 | 5.0000 | 4.1280 | 4.7500 | 2.4675 | 452,629 |
| 07 Mar 2024 | 4.5000 | 4.6680 | 4.1250 | 4.5000 | 2.3377 | 15,506 |
| 06 Mar 2024 | 4.5000 | 4.7250 | 4.1510 | 4.5000 | 2.3377 | 16,960 |
| 05 Mar 2024 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 2.3377 | 303,475 |
| 04 Mar 2024 | 4.7500 | 5.0400 | 4.2600 | 4.7500 | 2.4675 | 363,397 |
| 01 Mar 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 2.4675 | 282,827 |
| 29 Feb 2024 | 4.7500 | 4.3350 | 4.3350 | 4.7500 | 2.4675 | 15,383 |
| 28 Feb 2024 | 4.7500 | 5.0000 | 4.3350 | 4.7500 | 2.4675 | 137,576 |
| 27 Feb 2024 | 4.7500 | 5.2790 | 4.0000 | 4.7500 | 2.4675 | 331,799 |
| 26 Feb 2024 | 4.7500 | 5.4250 | 4.4000 | 5.0000 | 2.5974 | 331,089 |
| 23 Feb 2024 | 5.2500 | 5.5000 | 4.2500 | 5.0000 | 2.5974 | 1,106,135 |
| 22 Feb 2024 | 5.7500 | 6.2750 | 5.0000 | 5.2500 | 2.7273 | 1,265,380 |
| 21 Feb 2024 | 4.6000 | 4.9000 | 4.1400 | 4.1400 | 2.1506 | 164,160 |
| 20 Feb 2024 | 4.2500 | 5.0000 | 4.2000 | 4.6000 | 2.3896 | 268,069 |
| 19 Feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 2.2078 | 41,359 |
| 16 Feb 2024 | 4.2500 | 4.5000 | 4.0500 | 4.2500 | 2.2078 | 284,722 |
| 15 Feb 2024 | 4.0000 | 4.5000 | 4.0000 | 4.2500 | 2.2078 | 172,395 |
| 14 Feb 2024 | 4.1000 | 4.5000 | 3.5000 | 4.0000 | 2.0779 | 99,670 |
| 13 Feb 2024 | 4.2500 | 4.5000 | 3.8500 | 4.1000 | 2.1299 | 396,713 |
| 12 Feb 2024 | 4.2500 | 4.5000 | 4.1030 | 4.2500 | 2.2078 | 98,821 |
| 09 Feb 2024 | 4.2500 | 4.3000 | 4.0000 | 4.2500 | 2.2078 | 193,454 |
| 08 Feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 2.2078 | 216,620 |
| 07 Feb 2024 | 3.9500 | 4.5000 | 3.8000 | 4.2500 | 2.2078 | 233,648 |
| 06 Feb 2024 | 3.9000 | 4.1000 | 3.8000 | 3.9500 | 2.0519 | 74,293 |
| 05 Feb 2024 | 3.9000 | 4.1000 | 3.5000 | 3.9000 | 2.0260 | 932,042 |
| 02 Feb 2024 | 3.9000 | 4.1000 | 3.7000 | 3.9000 | 2.0260 | 797,000 |
| 01 Feb 2024 | 3.8500 | 4.1000 | 3.7000 | 3.9000 | 2.0260 | 347,699 |
| 31 Jan 2024 | 3.7500 | 4.0800 | 3.6200 | 4.0800 | 2.1195 | 258,607 |
| 30 Jan 2024 | 4.0500 | 4.5000 | 3.5000 | 3.9000 | 2.0260 | 864,382 |
| 29 Jan 2024 | 3.8500 | 4.5000 | 3.5000 | 4.4000 | 2.2857 | 1,273,295 |
| 26 Jan 2024 | 2.5500 | 4.5000 | 2.7000 | 4.0000 | 2.0779 | 1,324,251 |
| 25 Jan 2024 | 2.3500 | 2.6560 | 2.3600 | 2.6000 | 1.3506 | 665,000 |
| 24 Jan 2024 | 2.4500 | 2.4200 | 2.3030 | 2.4500 | 1.2727 | 75,000 |
| 23 Jan 2024 | 2.4500 | 2.6000 | 2.3000 | 2.4500 | 1.2727 | 31,029 |
| 22 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 1.2727 | - |
| 19 Jan 2024 | 2.4500 | 2.3030 | 2.3000 | 2.4500 | 1.2727 | 9,820 |
| 18 Jan 2024 | 2.4500 | 2.3150 | 2.3150 | 2.4500 | 1.2727 | 81 |
| 17 Jan 2024 | 2.5500 | 2.3300 | 2.3050 | 2.4500 | 1.2727 | 149,678 |
| 16 Jan 2024 | 2.5500 | 2.3000 | 2.3000 | 2.5500 | 1.3247 | 35 |
| 15 Jan 2024 | 2.4200 | 2.8000 | 2.4200 | 2.5500 | 1.3247 | 179,998 |
| 12 Jan 2024 | 2.5500 | 2.3750 | 2.3000 | 2.5500 | 1.3247 | 63,748 |
| 11 Jan 2024 | 2.5500 | 2.8000 | 2.8000 | 2.5500 | 1.3247 | 964 |
| 10 Jan 2024 | 2.5500 | 2.7070 | 2.7070 | 2.5500 | 1.3247 | 20,000 |
| 09 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1.3247 | - |
| 08 Jan 2024 | 2.5500 | 2.5480 | 2.3750 | 2.5500 | 1.3247 | 106,000 |
| 05 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1.3247 | - |
| 04 Jan 2024 | 2.5500 | 2.3310 | 2.3310 | 2.5500 | 1.3247 | 16,228 |
| 03 Jan 2024 | 2.5500 | 2.5500 | 2.3250 | 2.5500 | 1.3247 | 7,577 |
| 02 Jan 2024 | 2.5500 | 2.3100 | 2.3100 | 2.5500 | 1.3247 | 50,670 |
| 29 Dec 2023 | 2.5500 | 2.5800 | 2.5800 | 2.5500 | 1.3247 | 7,461 |
| 28 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1.3247 | - |
| 27 Dec 2023 | 2.5500 | 2.8000 | 2.8000 | 2.5500 | 1.3247 | 121 |
| 22 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1.3247 | - |
| 21 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1.3247 | - |
| 20 Dec 2023 | 2.4000 | 2.5000 | 2.5000 | 2.5500 | 1.3247 | 250,000 |
| 19 Dec 2023 | 2.5000 | 2.4600 | 2.3000 | 2.4000 | 1.2468 | 297,857 |
| 18 Dec 2023 | 2.6000 | 2.5000 | 2.4000 | 2.5000 | 1.2987 | 61,509 |
| 15 Dec 2023 | 2.6500 | 2.5000 | 2.3260 | 2.6000 | 1.3506 | 159,977 |
| 14 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1.3766 | - |
| 13 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1.3766 | - |
| 12 Dec 2023 | 2.6500 | 2.5150 | 2.5150 | 2.6500 | 1.3766 | 4,322 |
| 11 Dec 2023 | 2.6500 | 2.5150 | 2.5150 | 2.6500 | 1.3766 | 3,000 |
| 08 Dec 2023 | 2.6500 | 2.7450 | 2.7450 | 2.6500 | 1.3766 | 3,207 |
| 07 Dec 2023 | 2.7000 | 2.5300 | 2.5060 | 2.6500 | 1.3766 | 80,828 |
| 06 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.4026 | - |
| 05 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.4026 | - |
| 04 Dec 2023 | 2.7000 | 2.5300 | 2.5300 | 2.7000 | 1.4026 | 110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.