Primorus Investments plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.100 | 4.340 | 4.100 | 4.100 | 4.100 | 15,898 |
| 2024-11-27 | 4.000 | 4.500 | 4.000 | 4.100 | 4.100 | 519,533 |
| 2024-11-26 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 16,147 |
| 2024-11-25 | 4.000 | 4.200 | 3.575 | 4.000 | 4.000 | 5,677 |
| 2024-11-22 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 2,127 |
| 2024-11-21 | 4.000 | 4.200 | 4.000 | 4.000 | 4.000 | 15,200 |
| 2024-11-20 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 23,647 |
| 2024-11-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-11-18 | 4.000 | 4.200 | 4.000 | 4.000 | 4.000 | 143 |
| 2024-11-15 | 3.600 | 4.000 | 3.200 | 4.000 | 4.000 | 674,437 |
| 2024-11-14 | 3.750 | 4.000 | 3.500 | 3.600 | 3.600 | 100,107 |
| 2024-11-13 | 4.000 | 4.372 | 3.500 | 3.750 | 3.750 | 11,799 |
| 2024-11-12 | 4.000 | 4.223 | 3.500 | 4.000 | 4.000 | 8,451 |
| 2024-11-11 | 4.000 | 4.000 | 3.620 | 4.000 | 4.000 | 30,641 |
| 2024-11-08 | 4.000 | 4.000 | 3.660 | 4.000 | 4.000 | 4,569 |
| 2024-11-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-11-06 | 3.975 | 4.000 | 3.975 | 4.000 | 4.000 | 100,000 |
| 2024-11-05 | 3.975 | 3.975 | 3.500 | 3.750 | 3.750 | 252,383 |
| 2024-11-04 | 3.700 | 3.900 | 3.500 | 3.700 | 3.700 | 7,114 |
| 2024-11-01 | 3.700 | 3.900 | 3.700 | 3.700 | 3.700 | 30,759 |
| 2024-10-31 | 3.700 | 3.980 | 3.500 | 3.980 | 3.980 | 32,013 |
| 2024-10-30 | 3.850 | 3.900 | 3.500 | 3.700 | 3.700 | 75,586 |
| 2024-10-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-10-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-10-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-10-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-23 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 2,319 |
| 2024-10-22 | 4.000 | 4.000 | 3.600 | 3.900 | 3.900 | 210,850 |
| 2024-10-21 | 4.150 | 4.150 | 3.835 | 4.150 | 4.150 | 151,583 |
| 2024-10-18 | 3.500 | 4.500 | 3.500 | 4.150 | 4.150 | 1,529,219 |
| 2024-10-17 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 4 |
| 2024-10-16 | 3.500 | 4.000 | 3.305 | 3.600 | 3.600 | 9,823 |
| 2024-10-15 | 3.500 | 3.847 | 3.500 | 3.500 | 3.500 | 190,000 |
| 2024-10-14 | 3.500 | 3.500 | 3.203 | 3.500 | 3.500 | 1,048 |
| 2024-10-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-10 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 250 |
| 2024-10-09 | 3.500 | 3.500 | 3.203 | 3.500 | 3.500 | 60,023 |
| 2024-10-08 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 4 |
| 2024-10-07 | 3.500 | 4.000 | 3.203 | 3.500 | 3.500 | 139 |
| 2024-10-04 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 625 |
| 2024-10-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-02 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 437 |
| 2024-10-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-09-30 | 3.300 | 4.000 | 3.125 | 3.500 | 3.500 | 38,034 |
| 2024-09-27 | 3.300 | 3.600 | 3.300 | 3.300 | 3.300 | 150,029 |
| 2024-09-26 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 253,180 |
| 2024-09-25 | 3.250 | 3.500 | 3.053 | 3.250 | 3.250 | 100,771 |
| 2024-09-24 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 67,333 |
| 2024-09-23 | 3.250 | 3.500 | 3.139 | 3.250 | 3.250 | 1,495 |
| 2024-09-20 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 300,000 |
| 2024-09-19 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 242 |
| 2024-09-18 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 1,824 |
| 2024-09-17 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 74,182 |
| 2024-09-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-09-13 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 248 |
| 2024-09-12 | 3.350 | 3.400 | 3.200 | 3.250 | 3.250 | 89,460 |
| 2024-09-11 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 44,193 |
| 2024-09-10 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 954 |
| 2024-09-09 | 3.350 | 3.446 | 3.200 | 3.350 | 3.350 | 130,299 |
| 2024-09-06 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 487 |
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.