Shares Magazine
3.70p-0.28 (-7.04%)01 Nov 2024, 15:50
Primorus Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2024 | 3.15p | 3.00p | 3.00p | 3.15p | 122 |
| Aug 20, 2024 | 3.15p | 3.30p | 3.00p | 3.15p | 96 |
| Aug 16, 2024 | 3.15p | 3.02p | 3.00p | 3.15p | 111,682 |
| Aug 15, 2024 | 3.10p | 3.10p | 2.90p | 3.15p | 211,633 |
| Aug 14, 2024 | 3.10p | 3.22p | 2.90p | 3.10p | 2,315 |
| Aug 13, 2024 | 3.10p | 2.90p | 2.90p | 3.10p | 5,047 |
| Aug 12, 2024 | 3.05p | 3.09p | 2.90p | 3.10p | 105,171 |
| Aug 9, 2024 | 3.05p | 3.09p | 3.09p | 3.05p | 1,456 |
| Aug 8, 2024 | 3.05p | 2.80p | 2.80p | 3.05p | 304 |
| Aug 7, 2024 | 3.05p | 3.09p | 2.80p | 3.05p | 2,831 |
| Aug 6, 2024 | 3.05p | 3.20p | 3.20p | 3.05p | 286 |
| Aug 5, 2024 | 3.30p | 3.09p | 2.85p | 3.05p | 199,318 |
| Aug 1, 2024 | 3.30p | 3.40p | 3.10p | 3.30p | 501 |
| Jul 31, 2024 | 3.35p | 3.23p | 3.10p | 3.30p | 82,564 |
| Jul 30, 2024 | 3.10p | 3.50p | 2.70p | 3.35p | 445,665 |
| Jul 29, 2024 | 3.10p | 2.72p | 2.72p | 3.10p | 17,059 |
| Jul 26, 2024 | 3.10p | 3.25p | 3.25p | 3.10p | 20,000 |
| Jul 25, 2024 | 3.25p | 3.50p | 2.70p | 3.10p | 66,798 |
| Jul 24, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 9,846 |
| Jul 23, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 11,039 |
| Jul 22, 2024 | 3.25p | 3.22p | 3.22p | 3.25p | 62,063 |
| Jul 19, 2024 | 3.00p | 3.50p | 3.00p | 3.25p | 1,994 |
| Jul 18, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 157 |
| Jul 17, 2024 | 3.25p | 3.20p | 2.63p | 3.25p | 277,720 |
| Jul 16, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 51,552 |
| Jul 15, 2024 | 3.25p | 3.30p | 3.30p | 3.25p | 777 |
| Jul 12, 2024 | 3.25p | 3.40p | 3.40p | 3.25p | 5 |
| Jul 11, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 73 |
| Jul 9, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 994 |
| Jul 8, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 24,067 |
| Jul 5, 2024 | 3.25p | 3.35p | 3.35p | 3.25p | 2,800 |
| Jul 3, 2024 | 3.25p | 3.50p | 3.50p | 3.25p | 1,469 |
| Jul 2, 2024 | 3.35p | 3.50p | 3.00p | 3.25p | 67,528 |
| Jul 1, 2024 | 3.60p | 3.20p | 3.20p | 3.35p | 11,044 |
| Jun 28, 2024 | 3.60p | 4.00p | 3.20p | 3.60p | 8,635 |
| Jun 27, 2024 | 3.25p | 4.00p | 2.98p | 3.60p | 371,231 |
| Jun 26, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 1,600 |
| Jun 25, 2024 | 3.25p | 3.40p | 3.40p | 3.25p | 2,250 |
| Jun 24, 2024 | 3.25p | 3.41p | 3.00p | 3.25p | 22,452 |
| Jun 21, 2024 | 3.40p | 3.30p | 3.10p | 3.25p | 75,021 |
| Jun 20, 2024 | 3.50p | 3.30p | 3.30p | 3.40p | 93,348 |
| Jun 18, 2024 | 3.50p | 3.70p | 3.70p | 3.50p | 73 |
| Jun 14, 2024 | 3.50p | 3.30p | 3.30p | 3.50p | 32,841 |
| Jun 13, 2024 | 3.50p | 3.30p | 3.30p | 3.50p | 3,330 |
| Jun 11, 2024 | 3.50p | 3.70p | 3.30p | 3.50p | 6,514 |
| Jun 10, 2024 | 3.50p | 3.50p | 3.30p | 3.50p | 216,000 |
| Jun 7, 2024 | 3.75p | 3.70p | 3.30p | 3.50p | 156,367 |
| Jun 6, 2024 | 3.75p | 3.52p | 3.52p | 3.75p | 19,317 |
| Jun 4, 2024 | 3.75p | 3.71p | 3.50p | 3.75p | 30,367 |
| Jun 3, 2024 | 3.60p | 4.00p | 3.28p | 3.75p | 52,244 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
