Primorus Investments plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 4.000 | 4.000 | 3.900 | 3.950 | 2.052 | 117,777 |
| 2022-04-14 | 4.000 | 4.060 | 3.904 | 4.000 | 2.078 | 246,982 |
| 2022-04-13 | 4.048 | 4.048 | 3.906 | 4.000 | 2.078 | 233,714 |
| 2022-04-12 | 4.100 | 4.100 | 4.004 | 4.100 | 2.130 | 177,685 |
| 2022-04-11 | 4.200 | 4.200 | 3.753 | 4.100 | 2.130 | 732,679 |
| 2022-04-08 | 4.200 | 4.340 | 4.080 | 4.200 | 2.182 | 220,764 |
| 2022-04-07 | 4.050 | 4.375 | 3.900 | 4.200 | 2.182 | 1,581,279 |
| 2022-04-06 | 4.050 | 4.280 | 4.050 | 4.050 | 2.104 | 67,087 |
| 2022-04-05 | 4.050 | 4.175 | 3.949 | 4.050 | 2.104 | 88,209 |
| 2022-04-04 | 4.050 | 4.175 | 3.930 | 4.050 | 2.104 | 130,776 |
| 2022-04-01 | 4.050 | 4.050 | 3.930 | 4.050 | 2.104 | 17,500 |
| 2022-03-31 | 4.050 | 4.050 | 3.925 | 4.050 | 2.104 | 150,000 |
| 2022-03-30 | 4.100 | 4.260 | 3.880 | 4.050 | 2.104 | 294,780 |
| 2022-03-29 | 3.850 | 4.199 | 3.823 | 4.100 | 2.130 | 1,503,969 |
| 2022-03-28 | 3.850 | 3.850 | 3.802 | 3.850 | 2.000 | 50,000 |
| 2022-03-25 | 3.890 | 3.890 | 3.850 | 3.850 | 2.000 | 256,141 |
| 2022-03-24 | 3.900 | 3.942 | 3.900 | 3.900 | 2.026 | 204 |
| 2022-03-23 | 4.100 | 4.100 | 3.850 | 3.900 | 2.026 | 783,431 |
| 2022-03-22 | 4.175 | 4.300 | 4.000 | 4.100 | 2.130 | 1,585,202 |
| 2022-03-21 | 4.050 | 4.245 | 4.022 | 4.175 | 2.169 | 1,431,596 |
| 2022-03-18 | 3.796 | 4.090 | 3.796 | 4.050 | 2.104 | 1,263,887 |
| 2022-03-17 | 3.750 | 3.894 | 3.500 | 3.700 | 1.922 | 1,513,220 |
| 2022-03-16 | 3.700 | 4.000 | 3.622 | 3.750 | 1.948 | 844,300 |
| 2022-03-15 | 3.700 | 3.700 | 3.600 | 3.700 | 1.922 | 16,361 |
| 2022-03-14 | 3.750 | 3.750 | 3.700 | 3.750 | 1.948 | 31,063 |
| 2022-03-11 | 4.000 | 4.000 | 3.703 | 3.800 | 1.974 | 784,456 |
| 2022-03-10 | 4.100 | 4.190 | 3.934 | 4.150 | 2.156 | 871,260 |
| 2022-03-09 | 3.900 | 4.400 | 3.600 | 4.100 | 2.130 | 1,553,750 |
| 2022-03-08 | 3.800 | 4.137 | 3.730 | 3.900 | 2.026 | 598,086 |
| 2022-03-07 | 3.750 | 4.125 | 3.644 | 3.800 | 1.974 | 474,964 |
| 2022-03-04 | 3.600 | 3.800 | 3.500 | 3.700 | 1.922 | 397,433 |
| 2022-03-03 | 3.600 | 3.796 | 3.520 | 3.600 | 1.870 | 113,227 |
| 2022-03-02 | 3.600 | 3.800 | 3.442 | 3.600 | 1.870 | 361,955 |
| 2022-03-01 | 3.600 | 3.600 | 3.425 | 3.600 | 1.870 | 137,355 |
| 2022-02-28 | 3.550 | 3.700 | 3.300 | 3.600 | 1.870 | 650,772 |
| 2022-02-25 | 3.400 | 3.600 | 3.355 | 3.550 | 1.844 | 250,000 |
| 2022-02-24 | 3.450 | 3.450 | 3.300 | 3.400 | 1.766 | 403,170 |
| 2022-02-23 | 3.550 | 3.740 | 3.550 | 3.550 | 1.844 | 91,876 |
| 2022-02-22 | 3.550 | 3.755 | 3.328 | 3.550 | 1.844 | 135,869 |
| 2022-02-21 | 3.650 | 4.044 | 3.506 | 3.650 | 1.896 | 1,820,096 |
| 2022-02-18 | 3.550 | 3.850 | 3.530 | 3.650 | 1.896 | 285,107 |
| 2022-02-17 | 3.600 | 3.670 | 3.350 | 3.550 | 1.844 | 521,089 |
| 2022-02-16 | 3.422 | 3.692 | 3.422 | 3.600 | 1.870 | 510,830 |
| 2022-02-15 | 3.400 | 3.400 | 3.330 | 3.400 | 1.766 | 67,032 |
| 2022-02-14 | 3.450 | 3.478 | 3.355 | 3.450 | 1.792 | 23,186 |
| 2022-02-11 | 3.450 | 3.488 | 3.428 | 3.450 | 1.792 | 430,000 |
| 2022-02-10 | 3.450 | 3.650 | 3.428 | 3.450 | 1.792 | 326,273 |
| 2022-02-09 | 3.500 | 3.500 | 3.300 | 3.450 | 1.792 | 643,730 |
| 2022-02-08 | 3.500 | 3.523 | 3.365 | 3.500 | 1.818 | 71,664 |
| 2022-02-07 | 3.500 | 3.500 | 3.363 | 3.500 | 1.818 | 100,000 |
| 2022-02-04 | 3.450 | 3.450 | 3.411 | 3.450 | 1.792 | 210,000 |
| 2022-02-03 | 3.450 | 3.595 | 3.300 | 3.500 | 1.818 | 708,985 |
| 2022-02-02 | 3.450 | 3.580 | 3.375 | 3.450 | 1.792 | 505,602 |
| 2022-02-01 | 3.450 | 3.450 | 3.450 | 3.450 | 1.792 | 0 |
| 2022-01-31 | 3.550 | 3.580 | 3.279 | 3.450 | 1.792 | 832,387 |
| 2022-01-28 | 3.550 | 3.625 | 3.550 | 3.550 | 1.844 | 105,460 |
| 2022-01-27 | 3.500 | 3.500 | 3.300 | 3.500 | 1.818 | 257,652 |
| 2022-01-26 | 3.453 | 3.700 | 3.453 | 3.500 | 1.818 | 363,886 |
| 2022-01-25 | 3.450 | 3.594 | 3.450 | 3.450 | 1.792 | 279,851 |
| 2022-01-24 | 3.400 | 3.500 | 3.206 | 3.350 | 1.740 | 410,597 |
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.