Photo-Me International (PHTM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Photo-Me International

Date Open High Low Close* Volume
08/07/2015 133.50p 135.00p 133.00p 133.25p 106481
07/07/2015 132.00p 135.00p 132.00p 133.25p 172286
06/07/2015 136.00p 140.34p 132.00p 133.50p 297202
03/07/2015 140.00p 140.00p 138.00p 138.00p 882533
02/07/2015 138.00p 143.00p 138.00p 139.75p 504012
01/07/2015 138.00p 142.25p 138.00p 141.50p 226602
30/06/2015 141.00p 142.00p 139.63p 141.25p 236621
29/06/2015 145.00p 145.00p 137.00p 141.50p 204165
26/06/2015 138.25p 150.00p 137.95p 144.50p 1450050
25/06/2015 140.75p 142.00p 132.00p 138.00p 969577
24/06/2015 136.00p 139.50p 134.03p 136.50p 453814
23/06/2015 136.00p 138.25p 132.50p 135.50p 214132
22/06/2015 135.00p 139.50p 134.00p 134.00p 169963
19/06/2015 137.00p 139.75p 131.75p 131.75p 314933
18/06/2015 139.25p 139.25p 134.00p 137.00p 124531
17/06/2015 138.00p 138.25p 134.00p 137.50p 72731
16/06/2015 136.50p 141.00p 134.00p 135.00p 261152
15/06/2015 137.00p 139.50p 135.50p 136.25p 58032
12/06/2015 140.00p 142.00p 137.00p 137.00p 63011
11/06/2015 139.00p 142.80p 139.00p 140.75p 58386
10/06/2015 142.00p 142.00p 139.58p 140.00p 84990
09/06/2015 143.50p 144.00p 142.00p 142.75p 22047
08/06/2015 143.00p 145.75p 141.88p 144.50p 152633
05/06/2015 140.00p 144.00p 140.00p 142.75p 93711
04/06/2015 140.25p 142.50p 140.00p 141.50p 882963
03/06/2015 143.75p 144.00p 142.00p 142.00p 108897
02/06/2015 140.00p 142.00p 138.75p 139.50p 1580873
01/06/2015 138.50p 140.00p 138.50p 139.00p 190145
29/05/2015 139.50p 140.75p 137.75p 138.75p 104960
28/05/2015 139.00p 139.25p 137.75p 139.00p 78043
27/05/2015 138.00p 141.60p 137.75p 137.75p 173842
26/05/2015 140.00p 141.75p 138.00p 138.00p 73601
22/05/2015 143.00p 143.75p 139.25p 139.50p 126381
21/05/2015 146.00p 146.75p 140.75p 141.75p 62692
20/05/2015 144.75p 146.75p 143.50p 146.75p 112109
19/05/2015 143.00p 146.75p 143.00p 146.75p 325814
18/05/2015 143.25p 146.00p 142.00p 144.75p 145878
15/05/2015 143.50p 144.62p 143.00p 143.50p 25443
14/05/2015 144.00p 144.00p 142.00p 144.00p 34891
13/05/2015 142.25p 143.75p 142.00p 143.00p 63665
12/05/2015 143.75p 143.75p 140.25p 141.75p 58888
11/05/2015 141.25p 145.00p 140.20p 142.25p 62898
08/05/2015 142.00p 143.25p 140.00p 141.50p 35877
07/05/2015 139.75p 141.25p 139.00p 139.00p 198519
06/05/2015 140.00p 140.00p 138.50p 138.50p 63367
05/05/2015 140.25p 141.00p 138.93p 139.00p 172365
01/05/2015 140.25p 141.00p 138.50p 139.00p 35995
30/04/2015 139.00p 142.90p 139.00p 139.00p 29228
29/04/2015 143.75p 143.75p 136.13p 139.75p 349114
28/04/2015 148.00p 148.00p 139.50p 139.50p 134134
27/04/2015 148.00p 148.00p 142.50p 143.75p 96480
24/04/2015 146.50p 147.00p 142.40p 144.50p 65476
23/04/2015 146.75p 146.75p 142.50p 142.75p 110873
22/04/2015 150.00p 150.00p 144.00p 144.25p 161240
21/04/2015 148.00p 149.37p 146.00p 146.00p 142053
20/04/2015 147.25p 148.75p 147.25p 147.75p 136606
17/04/2015 149.75p 149.75p 147.65p 148.00p 141125
16/04/2015 148.00p 148.75p 148.00p 148.00p 44025
15/04/2015 148.00p 150.80p 147.46p 149.50p 469703
14/04/2015 147.75p 149.50p 144.25p 147.00p 122173
13/04/2015 148.00p 148.75p 147.00p 147.75p 91991
10/04/2015 149.00p 149.75p 147.38p 149.50p 377804
09/04/2015 149.00p 149.00p 147.25p 147.75p 96458
08/04/2015 147.75p 148.75p 145.75p 147.50p 207131
07/04/2015 146.25p 147.75p 144.04p 146.50p 182694
02/04/2015 144.00p 146.75p 142.56p 145.75p 164636
01/04/2015 144.75p 147.63p 144.50p 145.25p 81523
31/03/2015 145.25p 148.61p 144.94p 147.00p 150869
30/03/2015 147.75p 147.75p 145.62p 147.00p 72554
27/03/2015 147.50p 147.75p 145.50p 147.50p 92511
26/03/2015 148.75p 148.75p 144.50p 146.00p 220260
25/03/2015 148.75p 149.00p 148.35p 149.00p 202498
24/03/2015 150.00p 155.26p 148.00p 148.00p 728390
23/03/2015 149.50p 150.00p 145.00p 150.00p 144317
20/03/2015 145.00p 148.25p 144.90p 148.25p 72489
19/03/2015 147.25p 147.75p 143.00p 147.25p 29974
18/03/2015 143.75p 146.95p 143.00p 143.00p 25324
17/03/2015 149.50p 149.50p 144.25p 144.25p 327917
16/03/2015 149.00p 149.00p 145.00p 145.00p 30921
13/03/2015 147.75p 149.00p 145.00p 147.00p 24945
12/03/2015 149.75p 149.75p 144.39p 144.75p 131757
11/03/2015 148.00p 149.00p 146.25p 146.25p 53890
10/03/2015 149.00p 149.50p 146.38p 147.25p 90277
09/03/2015 149.75p 150.00p 148.02p 149.00p 259502
06/03/2015 149.75p 151.25p 146.42p 148.75p 640001
05/03/2015 145.25p 149.75p 145.00p 146.75p 110919
04/03/2015 149.50p 150.00p 145.00p 148.75p 22793
03/03/2015 149.75p 150.00p 145.67p 145.75p 107044
02/03/2015 149.50p 150.00p 146.00p 146.00p 337751
27/02/2015 149.75p 150.00p 148.00p 149.00p 553932
26/02/2015 145.00p 152.00p 144.00p 150.00p 1349738
25/02/2015 140.00p 145.00p 140.00p 145.00p 1706500
24/02/2015 143.75p 143.77p 140.00p 140.00p 35446
23/02/2015 140.25p 145.25p 140.25p 143.75p 35292
20/02/2015 146.00p 146.00p 140.50p 144.75p 74133
19/02/2015 143.00p 145.75p 140.25p 144.00p 25380
18/02/2015 146.00p 146.00p 140.25p 140.25p 11548
17/02/2015 140.25p 144.00p 140.25p 143.50p 48878
16/02/2015 139.00p 146.00p 139.00p 142.75p 47409
13/02/2015 140.00p 144.30p 140.00p 140.00p 178087
12/02/2015 136.00p 141.75p 135.00p 141.75p 2035064
11/02/2015 135.00p 140.75p 135.00p 136.75p 17027
10/02/2015 135.00p 140.00p 135.00p 140.00p 98835
09/02/2015 134.00p 139.31p 134.00p 138.00p 74637
06/02/2015 138.75p 138.75p 136.51p 137.75p 40376
05/02/2015 135.00p 139.00p 135.00p 139.00p 58379
04/02/2015 136.50p 136.50p 135.00p 136.50p 16142
03/02/2015 135.50p 137.25p 135.50p 136.63p 120868
02/02/2015 134.00p 137.75p 133.00p 137.00p 48014
30/01/2015 137.00p 137.00p 134.50p 135.25p 23859
29/01/2015 134.00p 134.75p 132.25p 134.75p 75293
28/01/2015 135.00p 136.75p 131.50p 133.25p 292978
27/01/2015 140.00p 140.30p 132.00p 134.00p 274038
26/01/2015 141.25p 143.31p 140.00p 140.00p 281479
23/01/2015 140.00p 144.00p 140.00p 143.25p 22846
22/01/2015 143.00p 144.00p 141.51p 143.25p 57349
21/01/2015 143.00p 143.75p 140.00p 142.25p 764349
20/01/2015 142.50p 142.75p 140.38p 142.75p 816685
19/01/2015 141.25p 142.75p 140.25p 142.75p 49283
16/01/2015 143.00p 143.00p 140.00p 142.00p 25628
15/01/2015 142.00p 143.49p 141.92p 142.12p 49083
14/01/2015 143.75p 143.75p 141.25p 143.00p 79366
13/01/2015 141.75p 143.12p 140.50p 142.00p 86553
12/01/2015 140.00p 144.00p 139.30p 142.00p 3614877
09/01/2015 140.25p 140.25p 139.00p 140.00p 36332
08/01/2015 139.50p 142.00p 139.50p 140.50p 68310
07/01/2015 139.00p 141.20p 139.00p 139.75p 7214
06/01/2015 139.25p 141.25p 139.00p 139.50p 53493
05/01/2015 139.00p 141.75p 138.25p 140.25p 86089
02/01/2015 138.00p 139.13p 138.00p 139.13p 5434
31/12/2014 140.25p 140.88p 138.00p 140.88p 54181
30/12/2014 139.25p 140.25p 138.25p 140.00p 29361
29/12/2014 139.00p 143.00p 139.00p 141.75p 13884
24/12/2014 143.75p 144.00p 139.25p 144.00p 2835
23/12/2014 140.00p 144.00p 140.00p 144.00p 54996
22/12/2014 138.50p 143.50p 138.50p 143.50p 62925
19/12/2014 140.00p 142.25p 138.25p 140.00p 435686
18/12/2014 138.50p 143.50p 138.50p 143.50p 15313
17/12/2014 140.00p 140.50p 138.00p 140.00p 241200
16/12/2014 140.25p 141.00p 139.25p 139.25p 44687
15/12/2014 140.50p 143.75p 140.00p 140.00p 199200
12/12/2014 141.25p 142.75p 141.00p 141.00p 141860
11/12/2014 142.00p 143.50p 142.00p 142.25p 19002
10/12/2014 145.25p 147.75p 142.25p 142.75p 17822
09/12/2014 145.00p 146.00p 143.40p 145.25p 30733
08/12/2014 145.00p 147.75p 143.00p 145.50p 201471
05/12/2014 148.00p 148.00p 142.67p 146.00p 48258
04/12/2014 146.00p 149.00p 142.00p 142.50p 290927
03/12/2014 143.00p 146.49p 143.00p 146.00p 124855
02/12/2014 141.00p 146.25p 141.00p 146.25p 182113
01/12/2014 140.00p 144.00p 140.00p 144.00p 146726
28/11/2014 141.75p 143.00p 139.37p 143.00p 55779
27/11/2014 138.50p 143.00p 138.50p 143.00p 242872
26/11/2014 137.50p 139.44p 134.25p 134.50p 58141
25/11/2014 131.75p 140.00p 129.38p 139.75p 224281
24/11/2014 130.75p 131.88p 127.63p 130.25p 88837
21/11/2014 128.50p 129.56p 128.50p 128.75p 123139
20/11/2014 128.50p 130.25p 126.12p 129.00p 84565
19/11/2014 125.00p 130.10p 125.00p 129.75p 186803
18/11/2014 127.75p 128.31p 127.00p 128.00p 237213
17/11/2014 127.00p 127.90p 126.75p 127.00p 122996
14/11/2014 129.00p 129.00p 127.00p 128.75p 44570
13/11/2014 125.00p 128.50p 125.00p 127.50p 3866281
12/11/2014 125.00p 129.00p 125.00p 127.25p 130416
11/11/2014 128.00p 128.80p 125.80p 128.00p 201787
10/11/2014 128.75p 129.43p 125.25p 126.25p 149651
07/11/2014 128.00p 129.00p 125.00p 125.00p 80872
06/11/2014 128.00p 130.28p 128.00p 129.00p 14774
05/11/2014 131.50p 131.75p 128.25p 128.25p 8004
04/11/2014 128.75p 132.00p 128.00p 128.75p 35622
03/11/2014 130.50p 133.00p 128.00p 128.25p 48762
31/10/2014 129.75p 133.25p 129.25p 132.00p 151198
30/10/2014 132.75p 133.50p 132.05p 133.50p 38574
29/10/2014 132.25p 133.55p 132.00p 133.00p 53524
28/10/2014 133.75p 134.25p 132.50p 133.00p 30536
27/10/2014 133.00p 134.00p 131.81p 133.50p 110233
24/10/2014 128.25p 134.35p 128.25p 133.25p 152300
23/10/2014 121.75p 133.75p 118.95p 128.00p 447956
22/10/2014 116.25p 120.42p 116.25p 118.50p 129282
21/10/2014 118.00p 119.50p 118.00p 118.25p 103697
20/10/2014 119.25p 121.00p 118.47p 119.00p 112852
17/10/2014 118.25p 121.44p 118.25p 119.50p 88331
16/10/2014 121.75p 123.83p 118.00p 118.25p 134943
15/10/2014 120.25p 123.83p 119.00p 123.00p 221637
14/10/2014 120.75p 125.75p 120.75p 121.25p 128507
13/10/2014 120.50p 121.58p 117.67p 120.75p 1148584
10/10/2014 120.25p 121.75p 107.85p 120.50p 470885
09/10/2014 125.75p 126.00p 118.51p 124.75p 213958
08/10/2014 128.25p 129.75p 120.47p 123.50p 329284
07/10/2014 134.50p 134.50p 128.00p 128.00p 137375
06/10/2014 128.75p 132.19p 128.25p 130.00p 143482
03/10/2014 131.00p 132.00p 128.63p 131.00p 26893
02/10/2014 132.25p 132.25p 127.79p 129.00p 197090
01/10/2014 131.50p 133.75p 129.00p 129.25p 77814
30/09/2014 133.75p 133.75p 131.25p 131.50p 49960
29/09/2014 133.50p 135.00p 132.75p 133.50p 21141
26/09/2014 135.00p 136.50p 132.00p 133.50p 128833
25/09/2014 131.00p 137.00p 131.00p 137.00p 445151
24/09/2014 133.00p 135.00p 131.25p 133.50p 77136
23/09/2014 135.00p 135.00p 132.50p 135.00p 39792

*Close Price adjusted for both dividends and splits