Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2014 132.75p 136.16p 132.75p 133.75p 65501
19/09/2014 134.25p 136.75p 132.00p 134.50p 792877
18/09/2014 135.75p 136.43p 132.75p 132.75p 41151
17/09/2014 136.75p 136.75p 133.25p 136.00p 45365
16/09/2014 133.50p 136.25p 132.25p 135.00p 406813
15/09/2014 137.00p 137.00p 134.50p 135.25p 37577
12/09/2014 136.25p 138.56p 134.00p 136.75p 1954866
11/09/2014 137.25p 137.25p 133.00p 133.50p 136012
10/09/2014 137.25p 137.25p 134.75p 135.00p 426165
09/09/2014 136.00p 139.75p 136.00p 136.25p 334530
08/09/2014 135.25p 140.48p 135.25p 136.00p 45266
05/09/2014 136.25p 138.61p 135.25p 136.25p 161959
04/09/2014 135.75p 138.36p 135.00p 135.00p 73760
03/09/2014 135.00p 138.27p 134.99p 135.75p 178284
02/09/2014 138.00p 138.00p 135.00p 135.50p 99615
01/09/2014 138.00p 139.34p 136.46p 136.50p 154219
29/08/2014 137.00p 138.19p 136.00p 136.00p 113327
28/08/2014 138.25p 138.96p 136.00p 136.75p 40652
27/08/2014 139.25p 139.31p 137.83p 139.00p 70752
26/08/2014 139.25p 139.81p 138.25p 139.25p 266396
22/08/2014 140.75p 140.85p 138.75p 139.75p 115868
21/08/2014 139.75p 141.50p 138.94p 141.50p 44869
20/08/2014 140.00p 140.00p 138.44p 139.75p 81419
19/08/2014 139.25p 140.00p 138.75p 139.75p 67364
18/08/2014 139.50p 141.47p 139.18p 140.00p 343753
15/08/2014 139.75p 139.94p 137.75p 139.25p 46867
14/08/2014 139.50p 139.76p 137.75p 139.50p 64575
13/08/2014 139.75p 140.00p 138.00p 139.00p 280741
12/08/2014 140.50p 140.50p 138.26p 139.50p 321057
11/08/2014 140.25p 141.61p 140.00p 140.25p 356466
08/08/2014 140.00p 140.50p 138.50p 140.50p 343247
07/08/2014 140.00p 140.42p 140.00p 140.00p 127464
06/08/2014 140.00p 140.75p 139.00p 140.75p 154661
05/08/2014 141.75p 141.75p 140.00p 140.00p 305118
04/08/2014 145.50p 145.50p 141.00p 141.75p 134707
01/08/2014 143.50p 144.25p 142.00p 142.50p 61017
31/07/2014 146.50p 148.00p 144.25p 144.25p 538097
30/07/2014 141.00p 148.75p 140.00p 146.50p 1097388
29/07/2014 140.50p 141.00p 139.75p 141.00p 278830
28/07/2014 140.00p 141.00p 139.00p 141.00p 73687
25/07/2014 137.00p 140.75p 137.00p 140.75p 52603
24/07/2014 140.50p 140.75p 140.19p 140.75p 15650
23/07/2014 140.75p 140.75p 140.00p 140.75p 44194
22/07/2014 140.00p 140.50p 137.75p 140.50p 467467
21/07/2014 138.25p 140.75p 138.25p 140.00p 46564
18/07/2014 142.25p 142.25p 136.50p 140.00p 124179
17/07/2014 140.75p 143.75p 138.40p 141.50p 81518
16/07/2014 140.00p 141.50p 138.63p 140.75p 85573
15/07/2014 140.75p 142.50p 139.19p 140.25p 83608
14/07/2014 141.25p 143.00p 138.56p 142.50p 131337
11/07/2014 143.75p 144.00p 140.00p 141.00p 62456
10/07/2014 144.75p 145.00p 142.25p 144.00p 113904
09/07/2014 146.00p 146.00p 144.50p 145.00p 65680
08/07/2014 145.00p 145.50p 144.00p 145.50p 567859
07/07/2014 145.00p 146.00p 144.50p 145.50p 416391
04/07/2014 144.00p 148.49p 142.38p 145.00p 2590081
03/07/2014 142.00p 144.00p 141.46p 144.00p 113926
02/07/2014 140.50p 143.00p 138.00p 142.25p 286915
01/07/2014 138.25p 141.50p 138.00p 140.25p 135987
30/06/2014 139.25p 139.75p 138.25p 139.75p 111501
27/06/2014 137.00p 139.50p 137.00p 139.50p 222749
26/06/2014 138.00p 140.43p 136.88p 138.00p 592110
25/06/2014 138.75p 138.75p 136.90p 138.00p 136441
24/06/2014 138.00p 139.75p 136.25p 137.50p 87162
23/06/2014 144.75p 145.00p 138.50p 139.75p 125212
20/06/2014 127.75p 143.25p 126.50p 143.25p 410778
19/06/2014 134.25p 137.75p 126.50p 126.50p 641351
18/06/2014 137.00p 137.75p 134.47p 135.50p 97862
17/06/2014 135.25p 136.50p 134.25p 135.75p 94693
16/06/2014 138.75p 138.75p 135.75p 136.00p 35445
13/06/2014 137.25p 138.00p 134.50p 138.00p 141557
12/06/2014 138.00p 138.75p 136.25p 138.75p 93316
11/06/2014 138.00p 138.75p 137.25p 138.75p 39014
10/06/2014 138.50p 138.50p 137.25p 138.50p 115404
09/06/2014 137.75p 138.25p 136.00p 138.00p 76919
06/06/2014 135.25p 139.00p 135.25p 138.00p 37035
05/06/2014 132.75p 139.00p 132.75p 137.75p 178653
04/06/2014 132.75p 138.25p 132.75p 138.00p 116362
03/06/2014 137.50p 138.25p 136.50p 138.25p 32760
02/06/2014 137.25p 138.00p 136.25p 138.00p 54852
30/05/2014 135.00p 138.00p 135.00p 137.75p 133343
29/05/2014 136.75p 137.50p 136.00p 137.00p 78746
28/05/2014 135.25p 137.50p 135.25p 137.50p 45671
27/05/2014 136.75p 137.50p 135.63p 136.00p 22088
23/05/2014 135.25p 137.25p 134.72p 136.75p 100147
22/05/2014 137.00p 137.00p 135.50p 135.75p 55018
21/05/2014 135.50p 137.47p 135.50p 136.00p 160834
20/05/2014 133.50p 137.00p 133.50p 136.00p 502696
19/05/2014 136.00p 138.00p 134.56p 136.50p 262297
16/05/2014 134.00p 136.50p 134.00p 136.00p 331673
15/05/2014 136.50p 136.50p 133.06p 135.75p 271263
14/05/2014 132.25p 135.75p 132.25p 135.25p 212707
13/05/2014 136.50p 136.50p 132.85p 135.50p 215904
12/05/2014 135.00p 136.50p 134.61p 136.00p 195421
09/05/2014 134.50p 136.25p 133.95p 136.00p 60722
08/05/2014 136.25p 136.50p 133.75p 136.50p 62081
07/05/2014 135.75p 136.25p 133.60p 134.25p 87947
06/05/2014 132.25p 136.50p 132.25p 135.00p 80965
02/05/2014 136.50p 136.50p 132.75p 135.00p 65997
01/05/2014 136.25p 136.38p 135.41p 136.25p 27967
30/04/2014 135.00p 136.00p 135.00p 135.00p 133552
29/04/2014 135.00p 137.00p 134.27p 135.75p 123000
28/04/2014 134.00p 138.00p 133.00p 136.00p 293687
25/04/2014 134.75p 137.50p 133.25p 135.00p 235560
24/04/2014 135.00p 136.25p 135.00p 135.00p 396836
23/04/2014 135.50p 136.81p 133.00p 136.00p 131318
22/04/2014 138.00p 139.50p 136.00p 136.00p 192372
17/04/2014 138.00p 139.50p 138.00p 138.50p 84177
16/04/2014 135.75p 139.75p 135.55p 138.00p 99221
15/04/2014 134.50p 136.00p 134.00p 135.00p 167942
14/04/2014 138.75p 138.75p 133.50p 135.00p 411301
11/04/2014 135.00p 137.75p 134.68p 137.75p 286546
10/04/2014 134.25p 140.75p 134.25p 136.25p 163116
09/04/2014 136.00p 139.29p 135.00p 138.00p 211246
08/04/2014 136.25p 141.00p 136.25p 138.75p 160894
07/04/2014 142.00p 142.00p 136.15p 140.00p 352690
04/04/2014 135.00p 140.50p 135.00p 139.25p 242225
03/04/2014 141.75p 141.75p 135.50p 137.00p 132279
02/04/2014 136.25p 141.25p 136.06p 140.50p 236739
01/04/2014 135.25p 138.00p 135.00p 138.00p 128512
31/03/2014 134.75p 137.75p 134.33p 135.75p 142959
28/03/2014 136.75p 138.00p 131.81p 136.00p 57799
27/03/2014 136.75p 136.75p 130.99p 135.00p 172812
26/03/2014 135.00p 137.25p 130.00p 135.00p 384458
25/03/2014 140.00p 140.00p 136.50p 137.25p 92616
24/03/2014 139.75p 140.00p 136.25p 139.75p 92943
21/03/2014 140.00p 141.06p 136.75p 138.50p 176846
20/03/2014 139.75p 140.00p 137.50p 140.00p 137041
19/03/2014 138.00p 139.75p 135.25p 137.50p 453448
18/03/2014 138.00p 138.75p 134.23p 137.00p 309722
17/03/2014 142.00p 145.41p 138.75p 140.75p 148504
14/03/2014 147.75p 147.75p 142.75p 142.75p 109135
13/03/2014 145.00p 147.50p 144.25p 144.25p 140737
12/03/2014 145.25p 148.00p 145.12p 147.00p 166128
11/03/2014 146.00p 148.25p 145.38p 147.50p 80748
10/03/2014 148.50p 148.75p 146.10p 147.00p 155654
07/03/2014 148.75p 150.50p 146.92p 149.00p 322310
06/03/2014 142.00p 153.15p 140.00p 148.00p 1856889
05/03/2014 140.00p 140.51p 136.00p 140.00p 111176
04/03/2014 136.25p 139.75p 136.00p 139.75p 141864
03/03/2014 140.25p 140.69p 136.25p 137.00p 84850
28/02/2014 142.50p 142.50p 140.00p 140.00p 74203
27/02/2014 138.25p 142.25p 138.00p 140.50p 609550
26/02/2014 140.00p 143.00p 140.00p 140.00p 51521
25/02/2014 141.25p 143.48p 138.50p 143.00p 326843
24/02/2014 142.50p 143.00p 140.99p 143.00p 184837
21/02/2014 143.75p 145.00p 141.25p 145.00p 99306
20/02/2014 143.75p 143.75p 140.73p 143.00p 219228
19/02/2014 141.25p 144.00p 140.25p 144.00p 102877
18/02/2014 144.75p 144.75p 140.75p 141.75p 69135
17/02/2014 142.50p 145.62p 140.35p 140.75p 94762
14/02/2014 145.00p 152.60p 141.25p 144.75p 390715
13/02/2014 144.50p 147.00p 141.74p 143.75p 60433
12/02/2014 140.50p 147.50p 137.50p 147.00p 224995
11/02/2014 140.00p 140.50p 137.66p 140.50p 139662
10/02/2014 139.00p 140.50p 138.50p 140.25p 226833
07/02/2014 140.00p 141.50p 139.96p 140.25p 191482
06/02/2014 142.00p 142.00p 138.57p 141.50p 137475
05/02/2014 138.25p 142.00p 138.25p 142.00p 388740
04/02/2014 142.25p 142.25p 140.00p 141.00p 173284
03/02/2014 141.50p 142.00p 140.00p 140.50p 267698
31/01/2014 138.25p 143.50p 134.31p 140.50p 288641
30/01/2014 135.75p 138.50p 132.00p 137.00p 210765
29/01/2014 138.75p 138.75p 133.35p 136.50p 1422529
28/01/2014 136.00p 138.25p 134.53p 136.00p 193263
27/01/2014 135.50p 138.00p 130.74p 132.75p 539182
24/01/2014 136.25p 139.75p 136.25p 138.00p 120292
23/01/2014 136.25p 142.00p 136.25p 138.25p 10047528
22/01/2014 138.25p 138.75p 135.00p 137.25p 1156521
21/01/2014 139.25p 139.56p 135.00p 136.25p 164170
20/01/2014 142.00p 142.75p 138.50p 138.50p 709440
17/01/2014 142.75p 145.26p 139.75p 139.75p 121477
16/01/2014 145.25p 147.00p 141.00p 144.00p 1000103
15/01/2014 145.25p 147.75p 141.85p 147.00p 326924
14/01/2014 145.25p 147.25p 143.75p 147.00p 320117
13/01/2014 145.00p 146.00p 141.25p 146.00p 339156
10/01/2014 143.25p 144.75p 140.37p 144.75p 584684
09/01/2014 142.25p 144.00p 140.19p 144.00p 132764
08/01/2014 143.00p 143.00p 140.00p 143.00p 280348
07/01/2014 142.25p 143.00p 140.27p 143.00p 77204
06/01/2014 144.75p 144.75p 140.97p 142.50p 118778
03/01/2014 139.50p 144.75p 138.50p 144.75p 267340
02/01/2014 133.75p 139.00p 131.75p 138.50p 249432
31/12/2013 134.75p 135.25p 130.00p 131.75p 642554
30/12/2013 134.75p 136.25p 132.28p 135.25p 292625
27/12/2013 140.25p 143.75p 128.50p 136.50p 770203
24/12/2013 140.25p 142.00p 140.25p 141.50p 26355
23/12/2013 148.00p 148.00p 140.00p 142.00p 132654
20/12/2013 146.25p 147.19p 144.75p 146.50p 108777
19/12/2013 150.00p 150.00p 144.75p 147.00p 247337
18/12/2013 145.25p 147.00p 144.50p 145.25p 195685
17/12/2013 145.25p 149.75p 145.25p 145.25p 509673
16/12/2013 146.00p 149.50p 144.12p 145.25p 929687
13/12/2013 147.50p 149.50p 146.25p 149.50p 1121950
12/12/2013 146.25p 147.50p 144.25p 147.50p 3401397
11/12/2013 145.00p 147.00p 144.50p 146.00p 208404
10/12/2013 146.25p 148.00p 142.58p 146.00p 1883339
09/12/2013 140.25p 148.25p 140.08p 145.50p 894934
06/12/2013 140.50p 143.75p 140.50p 141.75p 71266
05/12/2013 143.00p 144.68p 140.75p 140.75p 64282

*Close Price adjusted for both dividends and splits