Primorus Investments plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.538	3.538	3.300	3.400	1.766	325,000
2022-01-20	3.650	3.650	3.300	3.550	1.844	300,000
2022-01-19	3.600	3.745	3.500	3.650	1.896	387,467
2022-01-18	3.600	3.700	3.600	3.600	1.870	149,285
2022-01-17	3.600	3.645	3.550	3.600	1.870	1,109
2022-01-14	3.400	3.600	3.300	3.600	1.870	942,645
2022-01-13	3.400	3.400	3.363	3.400	1.766	63,454
2022-01-12	3.400	3.496	3.355	3.400	1.766	143,000
2022-01-11	3.400	3.400	3.300	3.400	1.766	5,000
2022-01-10	3.450	3.450	3.330	3.450	1.792	50,000
2022-01-07	3.450	3.548	3.450	3.450	1.792	500
2022-01-06	3.450	3.573	3.450	3.450	1.792	475
2022-01-05	3.453	3.453	3.444	3.450	1.792	51,657
2022-01-04	3.500	3.620	3.420	3.500	1.818	212,120
2021-12-31	3.500	3.500	3.500	3.500	1.818	0
2021-12-30	3.450	3.620	3.400	3.500	1.818	616,424
2021-12-29	3.450	3.453	3.450	3.450	1.792	21,218
2021-12-24	3.450	3.450	3.450	3.450	1.792	0
2021-12-23	3.500	3.550	3.362	3.450	1.792	637,535
2021-12-22	3.500	3.620	3.500	3.500	1.818	19,902
2021-12-21	3.500	3.500	3.362	3.500	1.818	710
2021-12-20	3.400	3.500	3.350	3.450	1.792	651,604
2021-12-17	3.500	3.500	3.150	3.400	1.766	877,767
2021-12-16	3.650	3.780	3.435	3.550	1.844	285,924
2021-12-15	3.575	3.836	3.575	3.650	1.896	89,981
2021-12-14	3.600	3.655	3.435	3.550	1.844	108,194
2021-12-13	3.750	3.770	3.353	3.600	1.870	596,162
2021-12-10	3.550	4.125	3.413	3.750	1.948	1,276,854
2021-12-09	3.550	3.550	3.550	3.550	1.844	0
2021-12-08	3.550	3.650	3.450	3.550	1.844	333,693
2021-12-07	3.550	3.550	3.400	3.550	1.844	30,415
2021-12-06	3.350	3.700	3.330	3.550	1.844	794,689
2021-12-03	3.350	3.350	3.350	3.350	1.740	1,671,595
2021-12-02	3.650	3.650	3.650	3.650	1.896	0
2021-12-01	3.650	3.790	3.550	3.650	1.896	458,197
2021-11-30	3.600	3.925	3.500	3.650	1.896	768,594
2021-11-29	3.480	3.992	3.480	3.600	1.870	2,422,614
2021-11-26	3.450	3.500	3.400	3.400	1.766	10,400
2021-11-25	3.600	3.600	3.300	3.450	1.792	406,500
2021-11-24	3.600	3.600	3.600	3.600	1.870	0
2021-11-23	3.600	3.600	3.500	3.600	1.870	3,927
2021-11-22	3.600	3.600	3.600	3.600	1.870	0
2021-11-19	3.600	3.600	3.300	3.600	1.870	180,000
2021-11-18	3.700	3.700	3.500	3.700	1.922	70,154
2021-11-17	3.700	3.755	3.700	3.700	1.922	15,660
2021-11-16	3.550	3.800	3.500	3.650	1.896	756,301
2021-11-15	3.550	3.550	3.510	3.550	1.844	34,465
2021-11-12	3.550	3.694	3.445	3.550	1.844	155,085
2021-11-11	3.550	3.550	3.445	3.550	1.844	15,321
2021-11-10	3.550	3.655	3.550	3.550	1.844	100,000
2021-11-09	3.550	3.550	3.406	3.550	1.844	99,599
2021-11-08	3.500	3.600	3.350	3.550	1.844	1,053,480
2021-11-05	3.500	3.575	3.400	3.500	1.818	461,430
2021-11-04	3.500	3.650	3.425	3.500	1.818	642,912
2021-11-03	3.500	3.585	3.425	3.500	1.818	202,563
2021-11-02	3.625	3.700	3.400	3.500	1.818	195,139
2021-11-01	3.625	3.700	3.520	3.625	1.883	142,270
2021-10-29	3.625	3.625	3.520	3.625	1.883	90,552
2021-10-28	3.725	3.750	3.519	3.625	1.883	347,865
2021-10-27	3.725	3.749	3.703	3.725	1.935	73,937

← NewerPage 21 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.