Primorus Investments plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.500 | 5.838 | 5.000 | 5.250 | 2.727 | 699,390 |
| 2024-03-13 | 5.500 | 6.390 | 5.000 | 5.500 | 2.857 | 1,104,527 |
| 2024-03-12 | 5.000 | 6.000 | 5.000 | 5.500 | 2.857 | 409,190 |
| 2024-03-11 | 4.750 | 5.500 | 4.603 | 4.750 | 2.468 | 44,548 |
| 2024-03-08 | 4.500 | 5.000 | 4.128 | 4.750 | 2.468 | 452,629 |
| 2024-03-07 | 4.500 | 4.668 | 4.125 | 4.500 | 2.338 | 15,506 |
| 2024-03-06 | 4.500 | 4.725 | 4.151 | 4.500 | 2.338 | 16,960 |
| 2024-03-05 | 4.750 | 5.000 | 4.000 | 4.500 | 2.338 | 303,475 |
| 2024-03-04 | 4.750 | 5.040 | 4.260 | 4.750 | 2.468 | 363,397 |
| 2024-03-01 | 4.750 | 5.000 | 4.500 | 4.750 | 2.468 | 282,827 |
| 2024-02-29 | 4.750 | 4.750 | 4.335 | 4.750 | 2.468 | 15,383 |
| 2024-02-28 | 4.750 | 5.000 | 4.335 | 4.750 | 2.468 | 137,576 |
| 2024-02-27 | 4.750 | 5.279 | 4.000 | 4.750 | 2.468 | 331,799 |
| 2024-02-26 | 4.750 | 5.425 | 4.400 | 5.000 | 2.597 | 331,089 |
| 2024-02-23 | 5.250 | 5.500 | 4.250 | 5.000 | 2.597 | 1,106,135 |
| 2024-02-22 | 5.750 | 6.275 | 5.000 | 5.250 | 2.727 | 1,265,380 |
| 2024-02-21 | 4.600 | 4.900 | 4.140 | 4.140 | 2.151 | 164,160 |
| 2024-02-20 | 4.250 | 5.000 | 4.200 | 4.600 | 2.390 | 268,069 |
| 2024-02-19 | 4.250 | 4.500 | 4.000 | 4.250 | 2.208 | 41,359 |
| 2024-02-16 | 4.250 | 4.500 | 4.050 | 4.250 | 2.208 | 284,722 |
| 2024-02-15 | 4.000 | 4.500 | 4.000 | 4.250 | 2.208 | 172,395 |
| 2024-02-14 | 4.100 | 4.500 | 3.500 | 4.000 | 2.078 | 99,670 |
| 2024-02-13 | 4.250 | 4.500 | 3.850 | 4.100 | 2.130 | 396,713 |
| 2024-02-12 | 4.250 | 4.500 | 4.103 | 4.250 | 2.208 | 98,821 |
| 2024-02-09 | 4.250 | 4.300 | 4.000 | 4.250 | 2.208 | 193,454 |
| 2024-02-08 | 4.250 | 4.500 | 4.000 | 4.250 | 2.208 | 216,620 |
| 2024-02-07 | 3.950 | 4.500 | 3.800 | 4.250 | 2.208 | 233,648 |
| 2024-02-06 | 3.900 | 4.100 | 3.800 | 3.950 | 2.052 | 74,293 |
| 2024-02-05 | 3.900 | 4.100 | 3.500 | 3.900 | 2.026 | 1,487,042 |
| 2024-02-02 | 3.900 | 4.100 | 3.700 | 3.900 | 2.026 | 1,792,000 |
| 2024-02-01 | 3.850 | 4.100 | 3.700 | 3.900 | 2.026 | 347,699 |
| 2024-01-31 | 3.750 | 4.080 | 3.620 | 4.080 | 2.120 | 258,607 |
| 2024-01-30 | 4.050 | 4.500 | 3.500 | 3.900 | 2.026 | 864,382 |
| 2024-01-29 | 3.850 | 4.500 | 3.500 | 4.400 | 2.286 | 1,273,295 |
| 2024-01-26 | 2.700 | 4.500 | 2.700 | 4.000 | 2.078 | 1,324,251 |
| 2024-01-25 | 2.360 | 2.656 | 2.360 | 2.600 | 1.351 | 665,000 |
| 2024-01-24 | 2.450 | 2.450 | 2.303 | 2.450 | 1.273 | 75,000 |
| 2024-01-23 | 2.450 | 2.600 | 2.300 | 2.450 | 1.273 | 31,029 |
| 2024-01-22 | 2.450 | 2.450 | 2.450 | 2.450 | 1.273 | 0 |
| 2024-01-19 | 2.450 | 2.450 | 2.300 | 2.450 | 1.273 | 9,820 |
| 2024-01-18 | 2.450 | 2.450 | 2.315 | 2.450 | 1.273 | 81 |
| 2024-01-17 | 2.450 | 2.450 | 2.305 | 2.450 | 1.273 | 149,678 |
| 2024-01-16 | 2.550 | 2.550 | 2.300 | 2.550 | 1.325 | 35 |
| 2024-01-15 | 2.550 | 2.800 | 2.420 | 2.550 | 1.325 | 179,998 |
| 2024-01-12 | 2.550 | 2.550 | 2.300 | 2.550 | 1.325 | 63,748 |
| 2024-01-11 | 2.550 | 2.800 | 2.550 | 2.550 | 1.325 | 964 |
| 2024-01-10 | 2.550 | 2.707 | 2.550 | 2.550 | 1.325 | 20,000 |
| 2024-01-09 | 2.550 | 2.550 | 2.550 | 2.550 | 1.325 | 0 |
| 2024-01-08 | 2.550 | 2.550 | 2.375 | 2.550 | 1.325 | 106,000 |
| 2024-01-05 | 2.550 | 2.550 | 2.550 | 2.550 | 1.325 | 0 |
| 2024-01-04 | 2.550 | 2.550 | 2.331 | 2.550 | 1.325 | 16,228 |
| 2024-01-03 | 2.550 | 2.550 | 2.325 | 2.550 | 1.325 | 7,577 |
| 2024-01-02 | 2.550 | 2.550 | 2.310 | 2.550 | 1.325 | 50,670 |
| 2023-12-29 | 2.550 | 2.580 | 2.550 | 2.550 | 1.325 | 7,461 |
| 2023-12-28 | 2.550 | 2.550 | 2.550 | 2.550 | 1.325 | 0 |
| 2023-12-27 | 2.550 | 2.800 | 2.550 | 2.550 | 1.325 | 121 |
| 2023-12-22 | 2.550 | 2.550 | 2.550 | 2.550 | 1.325 | 0 |
| 2023-12-21 | 2.550 | 2.550 | 2.550 | 2.550 | 1.325 | 0 |
| 2023-12-20 | 2.500 | 2.550 | 2.500 | 2.550 | 1.325 | 250,000 |
| 2023-12-19 | 2.460 | 2.460 | 2.300 | 2.400 | 1.247 | 297,857 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-28 | 0.0150 GBP |
| 2024-03-21 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.