Primorus Investments plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.450	2.450	2.450	2.450	1.273	0
2022-10-10	2.450	2.588	2.393	2.450	1.273	518,887
2022-10-07	2.450	2.450	2.410	2.450	1.273	150,000
2022-10-06	2.500	2.580	2.500	2.500	1.299	29,000
2022-10-05	2.500	2.500	2.500	2.500	1.299	0
2022-10-04	2.422	2.591	2.422	2.500	1.299	1,338,281
2022-10-03	2.360	2.360	2.123	2.300	1.195	481,464
2022-09-30	2.400	2.400	2.400	2.400	1.247	0
2022-09-29	2.400	2.400	2.400	2.400	1.247	0
2022-09-28	2.400	2.400	2.250	2.400	1.247	195,865
2022-09-27	2.450	2.450	2.400	2.450	1.273	16,481
2022-09-26	2.450	2.485	2.402	2.450	1.273	11,021
2022-09-23	2.500	2.500	2.400	2.450	1.273	465,039
2022-09-22	2.500	2.500	2.423	2.500	1.299	25,000
2022-09-21	2.500	2.500	2.422	2.500	1.299	105,750
2022-09-20	2.500	2.500	2.500	2.500	1.299	0
2022-09-16	2.500	2.500	2.500	2.500	1.299	0
2022-09-15	2.500	2.578	2.500	2.500	1.299	18,931
2022-09-14	2.600	2.621	2.355	2.500	1.299	935,698
2022-09-13	2.700	2.722	2.500	2.600	1.351	534,504
2022-09-12	3.000	3.000	2.600	2.700	1.403	1,162,886
2022-09-09	3.150	3.150	2.920	3.150	1.636	100,000
2022-09-08	3.150	3.150	3.100	3.150	1.636	521
2022-09-07	3.150	3.150	3.150	3.150	1.636	0
2022-09-06	3.150	3.150	3.150	3.150	1.636	0
2022-09-05	3.200	3.250	3.100	3.150	1.636	55,524
2022-09-02	3.200	3.250	3.200	3.200	1.662	10,000
2022-09-01	3.200	3.200	3.104	3.200	1.662	150,000
2022-08-31	3.200	3.200	3.122	3.200	1.662	20,000
2022-08-30	3.200	3.200	3.122	3.200	1.662	6,016
2022-08-26	3.200	3.288	3.104	3.200	1.662	130,778
2022-08-25	3.200	3.200	3.200	3.200	1.662	0
2022-08-24	3.250	3.300	3.200	3.200	1.662	96,362
2022-08-23	3.250	3.250	3.211	3.250	1.688	2,017
2022-08-22	3.250	3.260	3.200	3.250	1.688	50,189
2022-08-19	3.250	3.250	3.250	3.250	1.688	0
2022-08-18	3.300	3.300	3.120	3.250	1.688	145,107
2022-08-17	3.350	3.400	3.350	3.350	1.740	15,000
2022-08-16	3.350	3.350	3.208	3.350	1.740	70,000
2022-08-15	3.400	3.400	3.212	3.400	1.766	163,155
2022-08-12	3.400	3.400	3.360	3.400	1.766	120,121
2022-08-11	3.400	3.500	3.350	3.450	1.792	232,876
2022-08-10	3.288	3.505	3.288	3.400	1.766	1,023,056
2022-08-09	3.200	3.291	3.141	3.200	1.662	410,808
2022-08-08	3.000	3.214	2.900	3.200	1.662	760,851
2022-08-05	3.000	3.000	3.000	3.000	1.558	0
2022-08-04	2.900	2.996	2.900	2.900	1.507	25,000
2022-08-03	2.900	2.900	2.900	2.900	1.507	0
2022-08-02	2.900	2.996	2.900	2.900	1.507	10,000
2022-08-01	2.900	3.000	2.850	2.900	1.507	202,000
2022-07-29	2.900	2.950	2.804	2.900	1.507	301,810
2022-07-28	3.000	3.000	2.800	2.900	1.507	732,095
2022-07-27	3.100	3.180	3.000	3.100	1.610	502,100
2022-07-26	3.100	3.180	3.100	3.100	1.610	12,389
2022-07-25	3.150	3.188	3.000	3.100	1.610	12,124
2022-07-22	3.150	3.150	3.060	3.150	1.636	125,000
2022-07-21	3.207	3.207	3.050	3.200	1.662	765,668
2022-07-20	3.300	3.300	3.222	3.300	1.714	101,373
2022-07-19	3.300	3.300	3.210	3.300	1.714	467,189
2022-07-18	3.300	3.300	3.230	3.300	1.714	8,704

← NewerPage 18 of 22 · 1,269 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.