Primorus Investments plc (PRIM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:00AM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 3.5000 | 3.3030 | 3.3000 | 3.5000 | 3.5000 | 32,841 |
| 13 June 2024 | 3.5000 | 3.3030 | 3.3030 | 3.5000 | 3.5000 | 3,330 |
| 12 June 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 June 2024 | 3.5000 | 3.7000 | 3.3000 | 3.5000 | 3.5000 | 6,514 |
| 10 June 2024 | 3.5000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 216,000 |
| 07 June 2024 | 3.7500 | 3.7000 | 3.3000 | 3.5000 | 3.5000 | 156,367 |
| 06 June 2024 | 3.7500 | 3.5250 | 3.5250 | 3.7500 | 3.7500 | 19,317 |
| 05 June 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 04 June 2024 | 3.7500 | 3.7080 | 3.5000 | 3.7500 | 3.7500 | 30,367 |
| 03 June 2024 | 3.6000 | 4.0000 | 3.2800 | 3.7500 | 3.7500 | 52,244 |
| 31 May 2024 | 3.6000 | 3.8000 | 3.7700 | 3.6000 | 3.6000 | 3,572 |
| 30 May 2024 | 3.6000 | 3.2750 | 3.2200 | 3.6000 | 3.6000 | 55,032 |
| 29 May 2024 | 3.7500 | 3.5250 | 3.2000 | 3.6000 | 3.6000 | 72,294 |
| 28 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 24 May 2024 | 3.7500 | 3.9250 | 3.5600 | 3.7500 | 3.7500 | 72,522 |
| 23 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 22 May 2024 | 3.6000 | 4.0000 | 3.2960 | 3.7500 | 3.7500 | 101,266 |
| 21 May 2024 | 3.7500 | 4.0000 | 3.2960 | 3.6000 | 3.6000 | 139,179 |
| 20 May 2024 | 3.8500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 144,865 |
| 17 May 2024 | 3.8500 | 3.6330 | 3.6330 | 3.8500 | 3.8500 | 28,846 |
| 16 May 2024 | 3.8500 | 3.6260 | 3.6260 | 3.8500 | 3.8500 | 3,718 |
| 15 May 2024 | 3.8500 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | 15 |
| 14 May 2024 | 3.7500 | 4.0000 | 3.5000 | 3.8500 | 3.8500 | 207,273 |
| 13 May 2024 | 3.7500 | 3.9200 | 3.5000 | 3.7500 | 3.7500 | 108,127 |
| 10 May 2024 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 65,301 |
| 09 May 2024 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 750 |
| 08 May 2024 | 3.7500 | 3.5750 | 3.5750 | 3.7500 | 3.7500 | 14,755 |
| 07 May 2024 | 4.1500 | 4.2000 | 3.5000 | 3.8500 | 3.8500 | 234,067 |
| 03 May 2024 | 4.1500 | 4.3300 | 4.1970 | 4.1500 | 4.1500 | 1,348 |
| 02 May 2024 | 4.1500 | 4.2250 | 4.2250 | 4.1500 | 4.1500 | 2,444 |
| 01 May 2024 | 4.2500 | 4.0000 | 4.0000 | 4.1500 | 4.1500 | 50,000 |
| 30 Apr 2024 | 4.2500 | 4.5000 | 4.0100 | 4.2500 | 4.2500 | 8,758 |
| 29 Apr 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 846 |
| 26 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 132,666 |
| 25 Apr 2024 | 4.2500 | 4.5000 | 4.2800 | 4.2500 | 4.2500 | 13,688 |
| 24 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 38,272 |
| 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 |
| 20 Mar 2024 | 5.2500 | 6.1000 | 5.0000 | 5.2500 | 3.8182 | 2,916,250 |
| 19 Mar 2024 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | 4.0000 | 563,636 |
| 18 Mar 2024 | 5.5000 | 5.5000 | 4.6650 | 5.0000 | 3.6364 | 703,997 |
| 15 Mar 2024 | 5.2500 | 5.5000 | 5.0000 | 5.5000 | 4.0000 | 366,373 |
| 14 Mar 2024 | 5.5000 | 5.8380 | 5.0000 | 5.2500 | 3.8182 | 699,390 |
| 13 Mar 2024 | 5.5000 | 6.3900 | 5.0000 | 5.5000 | 4.0000 | 1,104,527 |
| 12 Mar 2024 | 4.7500 | 6.0000 | 5.0000 | 5.5000 | 4.0000 | 409,190 |
| 11 Mar 2024 | 4.7500 | 5.5000 | 4.6030 | 4.7500 | 3.4545 | 44,548 |
| 08 Mar 2024 | 4.5000 | 5.0000 | 4.1280 | 4.7500 | 3.4545 | 452,629 |
| 07 Mar 2024 | 4.5000 | 4.6680 | 4.1250 | 4.5000 | 3.2727 | 15,506 |
| 06 Mar 2024 | 4.5000 | 4.7250 | 4.1510 | 4.5000 | 3.2727 | 16,960 |
| 05 Mar 2024 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 3.2727 | 303,475 |
| 04 Mar 2024 | 4.7500 | 5.0400 | 4.2600 | 4.7500 | 3.4545 | 363,397 |
| 01 Mar 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 3.4545 | 282,827 |
| 29 Feb 2024 | 4.7500 | 4.3350 | 4.3350 | 4.7500 | 3.4545 | 15,383 |
| 28 Feb 2024 | 4.7500 | 5.0000 | 4.3350 | 4.7500 | 3.4545 | 137,576 |
| 27 Feb 2024 | 4.7500 | 5.2790 | 4.0000 | 4.7500 | 3.4545 | 331,799 |
| 26 Feb 2024 | 4.7500 | 5.4250 | 4.4000 | 5.0000 | 3.6364 | 331,089 |
| 23 Feb 2024 | 5.2500 | 5.5000 | 4.2500 | 5.0000 | 3.6364 | 1,106,135 |
| 22 Feb 2024 | 5.7500 | 6.2750 | 5.0000 | 5.2500 | 3.8182 | 1,265,380 |
| 21 Feb 2024 | 4.6000 | 4.9000 | 4.1400 | 4.1400 | 3.0109 | 164,160 |
| 20 Feb 2024 | 4.2500 | 5.0000 | 4.2000 | 4.6000 | 3.3455 | 268,069 |
| 19 Feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 3.0909 | 41,359 |
| 16 Feb 2024 | 4.2500 | 4.5000 | 4.0500 | 4.2500 | 3.0909 | 284,722 |
| 15 Feb 2024 | 4.0000 | 4.5000 | 4.0000 | 4.2500 | 3.0909 | 172,395 |
| 14 Feb 2024 | 4.1000 | 4.5000 | 3.5000 | 4.0000 | 2.9091 | 99,670 |
| 13 Feb 2024 | 4.2500 | 4.5000 | 3.8500 | 4.1000 | 2.9818 | 396,713 |
| 12 Feb 2024 | 4.2500 | 4.5000 | 4.1030 | 4.2500 | 3.0909 | 98,821 |
| 09 Feb 2024 | 4.2500 | 4.3000 | 4.0000 | 4.2500 | 3.0909 | 193,454 |
| 08 Feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 3.0909 | 216,620 |
| 07 Feb 2024 | 3.9500 | 4.5000 | 3.8000 | 4.2500 | 3.0909 | 233,648 |
| 06 Feb 2024 | 3.9000 | 4.1000 | 3.8000 | 3.9500 | 2.8727 | 74,293 |
| 05 Feb 2024 | 3.9000 | 4.1000 | 3.5000 | 3.9000 | 2.8364 | 932,042 |
| 02 Feb 2024 | 3.9000 | 4.1000 | 3.7000 | 3.9000 | 2.8364 | 797,000 |
| 01 Feb 2024 | 3.8500 | 4.1000 | 3.7000 | 3.9000 | 2.8364 | 347,699 |
| 31 Jan 2024 | 3.7500 | 4.0800 | 3.6200 | 4.0800 | 2.9673 | 258,607 |
| 30 Jan 2024 | 4.0500 | 4.5000 | 3.5000 | 3.9000 | 2.8364 | 864,382 |
| 29 Jan 2024 | 3.8500 | 4.5000 | 3.5000 | 4.4000 | 3.2000 | 1,273,295 |
| 26 Jan 2024 | 2.5500 | 4.5000 | 2.7000 | 4.0000 | 2.9091 | 1,324,251 |
| 25 Jan 2024 | 2.3500 | 2.6560 | 2.3600 | 2.6000 | 1.8909 | 665,000 |
| 24 Jan 2024 | 2.4500 | 2.4200 | 2.3030 | 2.4500 | 1.7818 | 75,000 |
| *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.