Primorus Investments plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.550	3.550	3.405	3.550	1.844	149,536
2023-03-30	3.550	3.630	3.415	3.550	1.844	17,469
2023-03-29	3.550	3.650	3.439	3.550	1.844	111,678
2023-03-28	3.550	3.652	3.400	3.550	1.844	109,384
2023-03-27	3.550	3.700	3.465	3.550	1.844	5,081
2023-03-24	3.550	3.550	3.370	3.550	1.844	265,352
2023-03-23	3.700	3.700	3.500	3.700	1.922	36
2023-03-22	3.700	3.700	3.550	3.700	1.922	45,127
2023-03-21	3.700	3.700	3.700	3.700	1.922	0
2023-03-20	3.700	3.700	3.500	3.700	1.922	17,961
2023-03-17	3.700	3.856	3.561	3.700	1.922	21,862
2023-03-16	3.650	3.845	3.550	3.700	1.922	93,236
2023-03-15	3.650	3.688	3.456	3.650	1.896	77,466
2023-03-14	3.650	3.900	3.427	3.650	1.896	334,102
2023-03-13	3.550	3.756	3.400	3.650	1.896	886,642
2023-03-10	3.600	3.700	3.400	3.550	1.844	17,086
2023-03-09	3.550	3.600	3.450	3.600	1.870	155,542
2023-03-08	3.650	3.700	3.400	3.550	1.844	41,661
2023-03-07	3.650	3.800	3.650	3.650	1.896	38
2023-03-06	3.650	3.700	3.500	3.650	1.896	7,828
2023-03-03	3.650	3.650	3.650	3.650	1.896	0
2023-03-02	3.650	3.650	3.500	3.650	1.896	52
2023-03-01	3.650	3.650	3.533	3.650	1.896	2,000
2023-02-28	3.650	3.650	3.500	3.650	1.896	44
2023-02-27	3.700	3.800	3.500	3.650	1.896	60,024
2023-02-24	3.700	3.700	3.500	3.700	1.922	108
2023-02-23	3.850	3.900	3.500	3.700	1.922	18,498
2023-02-22	3.850	3.850	3.811	3.850	2.000	3,250
2023-02-21	3.850	3.900	3.800	3.850	2.000	2,948
2023-02-20	3.850	3.900	3.800	3.850	2.000	1,061
2023-02-17	3.900	4.000	3.800	3.850	2.000	36,146
2023-02-16	4.000	4.000	3.802	3.900	2.026	106,855
2023-02-15	4.100	4.100	4.000	4.100	2.130	325,484
2023-02-14	4.250	4.500	4.000	4.380	2.275	1,111,319
2023-02-13	4.000	4.500	3.800	4.250	2.208	989,807
2023-02-10	4.050	4.200	3.800	4.000	2.078	134,440
2023-02-09	3.700	4.100	3.500	4.050	2.104	388,922
2023-02-08	3.255	3.998	3.255	3.700	1.922	725,039
2023-02-07	3.250	3.250	3.250	3.250	1.688	0
2023-02-06	3.250	3.290	3.250	3.250	1.688	1,458
2023-02-03	3.250	3.250	3.200	3.250	1.688	75,040
2023-02-02	3.300	3.378	3.200	3.300	1.714	108,116
2023-02-01	3.350	3.378	3.261	3.300	1.714	14,488
2023-01-31	3.400	3.500	3.253	3.350	1.740	125,437
2023-01-30	3.100	3.500	3.000	3.400	1.766	486,405
2023-01-27	2.850	3.205	2.715	3.100	1.610	619,834
2023-01-26	2.850	2.850	2.700	2.850	1.481	10,266
2023-01-25	2.850	2.850	2.700	2.850	1.481	770
2023-01-24	2.850	2.850	2.850	2.850	1.481	0
2023-01-23	2.850	2.850	2.700	2.850	1.481	25,033
2023-01-20	2.900	2.900	2.800	2.900	1.507	25,165
2023-01-19	2.800	3.000	2.800	2.900	1.507	511,570
2023-01-18	2.550	2.756	2.310	2.750	1.429	3,440,801
2023-01-17	2.550	2.550	2.550	2.550	1.325	0
2023-01-16	2.550	2.550	2.500	2.550	1.325	23,637
2023-01-13	2.620	2.620	2.550	2.550	1.325	1,710,000
2023-01-12	2.650	2.650	2.500	2.650	1.377	4,354
2023-01-11	2.650	2.800	2.500	2.650	1.377	147,072
2023-01-10	2.750	2.800	2.565	2.650	1.377	50,250
2023-01-09	2.750	2.750	2.480	2.750	1.429	2,121,165

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.