Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2013 143.00p 145.00p 141.75p 142.75p 93117
03/12/2013 145.50p 148.25p 142.50p 143.50p 2902651
02/12/2013 143.75p 146.75p 140.63p 146.00p 1529090
29/11/2013 140.25p 144.92p 139.92p 141.00p 247066
28/11/2013 143.00p 146.50p 139.75p 140.00p 674720
27/11/2013 141.50p 143.08p 139.75p 141.75p 193054
26/11/2013 140.00p 144.00p 140.00p 141.75p 204569
25/11/2013 141.50p 142.00p 139.50p 141.00p 2999332
22/11/2013 141.50p 143.50p 135.75p 141.00p 208358
21/11/2013 145.75p 145.75p 141.50p 141.75p 20639
20/11/2013 141.50p 145.50p 141.50p 144.50p 57937
19/11/2013 143.25p 146.75p 143.00p 145.00p 114148
18/11/2013 145.00p 147.34p 143.46p 146.00p 136751
15/11/2013 146.50p 147.86p 144.00p 145.00p 269476
14/11/2013 142.00p 147.25p 142.00p 147.25p 272582
13/11/2013 138.25p 145.67p 138.00p 144.00p 2228540
12/11/2013 140.75p 142.45p 139.00p 141.25p 85523
11/11/2013 142.75p 144.00p 138.29p 140.50p 835006
08/11/2013 139.75p 145.87p 139.30p 141.25p 152103
07/11/2013 142.50p 145.00p 139.50p 145.00p 183452
06/11/2013 137.75p 144.38p 134.45p 141.75p 276651
05/11/2013 137.75p 138.25p 134.50p 138.00p 2935830
04/11/2013 134.25p 138.25p 132.25p 138.25p 223597
01/11/2013 132.50p 133.60p 128.36p 133.00p 115997
31/10/2013 132.75p 133.00p 129.00p 133.00p 143201
30/10/2013 132.25p 135.00p 130.96p 134.00p 2130799
29/10/2013 132.50p 134.76p 131.75p 133.00p 121114
28/10/2013 129.25p 132.25p 129.00p 131.25p 109435
25/10/2013 125.00p 131.50p 125.00p 131.50p 301130
24/10/2013 130.00p 130.00p 127.03p 129.50p 230716
23/10/2013 129.25p 130.25p 125.83p 130.00p 216561
22/10/2013 130.50p 131.00p 127.10p 130.00p 1089269
21/10/2013 131.25p 133.50p 128.45p 131.00p 970960
18/10/2013 127.25p 135.13p 126.25p 133.00p 4050137
17/10/2013 126.50p 129.55p 123.50p 126.25p 1930927
16/10/2013 123.50p 126.50p 122.00p 125.75p 169772
15/10/2013 123.00p 123.00p 121.06p 123.00p 1967774
14/10/2013 116.00p 123.06p 115.50p 122.25p 2956958
11/10/2013 114.00p 119.00p 112.55p 116.50p 2429078
10/10/2013 113.00p 113.50p 111.00p 113.50p 110828
09/10/2013 111.00p 115.00p 110.59p 113.00p 4257474
08/10/2013 111.00p 112.00p 109.50p 112.00p 413971
07/10/2013 110.25p 110.90p 109.10p 110.75p 746332
04/10/2013 107.00p 111.00p 105.42p 111.00p 495963
03/10/2013 111.00p 111.75p 107.89p 109.75p 2123132
02/10/2013 112.00p 112.00p 109.50p 110.25p 145107
01/10/2013 111.25p 113.50p 111.25p 112.00p 102401
30/09/2013 111.25p 112.25p 109.83p 112.00p 371566
27/09/2013 112.00p 113.00p 111.58p 111.75p 189179
26/09/2013 112.00p 112.75p 111.27p 111.75p 113505
25/09/2013 111.25p 113.00p 110.75p 113.00p 319504
24/09/2013 110.25p 113.50p 110.08p 112.50p 374981
23/09/2013 111.25p 113.50p 110.00p 111.75p 138239
20/09/2013 110.25p 111.75p 110.00p 111.75p 73213
19/09/2013 112.00p 113.35p 109.71p 110.00p 281384
18/09/2013 103.25p 111.50p 102.26p 110.75p 1636528
17/09/2013 100.00p 104.00p 100.00p 103.00p 175796
16/09/2013 101.50p 101.67p 100.00p 101.00p 111229
13/09/2013 100.00p 100.92p 99.25p 99.75p 138460
12/09/2013 99.50p 102.00p 97.65p 99.25p 194224
11/09/2013 101.50p 103.00p 100.00p 101.00p 77062
10/09/2013 99.50p 102.75p 98.00p 102.50p 125349
09/09/2013 99.75p 99.75p 97.67p 98.00p 79566
06/09/2013 98.00p 99.75p 97.55p 99.25p 22040
05/09/2013 97.75p 99.75p 97.00p 99.50p 33467
04/09/2013 98.75p 99.75p 98.25p 99.00p 83782
03/09/2013 98.75p 99.75p 98.00p 99.50p 66997
02/09/2013 96.63p 98.12p 96.63p 98.12p 4844
30/08/2013 98.75p 98.75p 96.44p 98.00p 56714
29/08/2013 98.00p 98.50p 96.65p 98.25p 68917
28/08/2013 98.75p 98.75p 96.77p 98.25p 34031
27/08/2013 97.25p 99.25p 97.00p 98.75p 40369
23/08/2013 98.00p 100.00p 96.78p 99.00p 145056
22/08/2013 97.25p 98.25p 97.25p 98.00p 25054
21/08/2013 96.25p 98.00p 96.19p 98.00p 21340
20/08/2013 96.50p 98.00p 96.00p 97.00p 169059
19/08/2013 96.00p 98.99p 96.00p 97.00p 72878
16/08/2013 97.75p 97.75p 96.25p 96.50p 154798
15/08/2013 99.75p 99.75p 97.00p 97.00p 88194
14/08/2013 99.00p 99.90p 97.74p 98.50p 49449
13/08/2013 99.00p 99.00p 97.25p 99.00p 26839
12/08/2013 98.25p 99.00p 97.25p 97.25p 66043
09/08/2013 98.00p 99.00p 97.94p 99.00p 90602
08/08/2013 97.00p 98.00p 97.00p 98.00p 107117
07/08/2013 98.00p 98.00p 97.06p 97.62p 42173
06/08/2013 97.00p 98.00p 96.50p 98.00p 104664
05/08/2013 96.00p 97.00p 92.50p 96.50p 268257
02/08/2013 94.75p 95.00p 92.73p 95.00p 48874
01/08/2013 94.00p 95.00p 93.62p 94.50p 57513
31/07/2013 94.00p 94.25p 93.00p 93.50p 65002
30/07/2013 93.75p 93.94p 93.06p 93.50p 25664
29/07/2013 94.00p 94.60p 93.50p 93.50p 54633
26/07/2013 93.00p 95.00p 93.00p 94.38p 28116
25/07/2013 92.50p 95.00p 91.00p 95.00p 59010
24/07/2013 91.50p 93.37p 90.00p 92.25p 58005
23/07/2013 92.50p 93.61p 92.06p 93.50p 103889
22/07/2013 91.00p 93.50p 90.55p 93.50p 103667
19/07/2013 92.84p 92.84p 91.56p 91.87p 0
18/07/2013 92.84p 92.84p 91.56p 92.50p 18811
17/07/2013 89.25p 91.75p 89.00p 91.75p 57825
16/07/2013 91.75p 91.75p 88.25p 88.25p 83534
15/07/2013 92.50p 93.74p 91.24p 91.37p 183567
12/07/2013 89.00p 93.56p 88.00p 92.00p 6600821
11/07/2013 91.00p 93.25p 89.31p 89.75p 63510
10/07/2013 94.50p 94.50p 91.78p 93.25p 120125
09/07/2013 91.25p 94.69p 91.25p 94.00p 1409535
08/07/2013 91.00p 94.44p 90.50p 93.00p 435508
05/07/2013 89.00p 92.00p 88.50p 90.50p 321257
04/07/2013 89.00p 89.00p 87.01p 88.88p 86235
03/07/2013 87.60p 88.38p 86.50p 86.50p 35674
02/07/2013 87.88p 88.50p 87.25p 87.25p 50547
01/07/2013 87.50p 89.00p 87.15p 87.50p 393347
28/06/2013 87.50p 88.00p 87.13p 87.75p 152883
27/06/2013 87.00p 88.25p 86.25p 88.00p 553094
26/06/2013 83.25p 85.50p 83.25p 85.00p 197896
25/06/2013 83.10p 85.12p 83.00p 84.75p 57494
24/06/2013 88.00p 89.65p 82.35p 83.25p 171341
21/06/2013 83.50p 90.00p 81.85p 88.75p 674336
20/06/2013 83.25p 83.75p 81.50p 82.25p 61219
19/06/2013 83.25p 83.75p 81.50p 83.75p 10984
18/06/2013 84.75p 84.75p 82.85p 84.50p 51980
17/06/2013 83.25p 85.60p 83.00p 83.00p 41894
14/06/2013 85.25p 86.25p 83.50p 84.50p 135671
13/06/2013 84.75p 85.75p 81.51p 83.00p 74340
12/06/2013 83.00p 85.00p 82.75p 83.00p 50765
11/06/2013 82.50p 83.00p 82.25p 83.00p 35310
10/06/2013 82.00p 84.50p 81.38p 82.50p 82530
07/06/2013 80.75p 82.25p 80.75p 81.38p 46045
06/06/2013 80.25p 81.31p 78.90p 81.00p 57335
05/06/2013 80.25p 81.00p 80.25p 81.00p 33503
04/06/2013 81.00p 82.19p 78.50p 81.00p 105364
03/06/2013 80.00p 81.27p 79.00p 80.00p 115281
31/05/2013 81.00p 82.38p 79.10p 80.00p 121108
30/05/2013 81.70p 82.38p 80.24p 82.38p 22208
29/05/2013 79.81p 82.00p 79.81p 82.00p 45380
28/05/2013 82.00p 83.00p 77.50p 82.00p 111205
24/05/2013 79.00p 82.00p 77.88p 82.00p 125549
23/05/2013 80.00p 82.00p 74.20p 78.50p 270892
22/05/2013 83.00p 84.00p 80.75p 81.75p 90406
21/05/2013 84.50p 84.50p 83.00p 84.50p 132434
20/05/2013 84.50p 84.50p 79.54p 84.50p 476035
17/05/2013 84.75p 84.75p 81.98p 84.50p 198138
16/05/2013 82.00p 84.75p 79.21p 83.50p 193203
15/05/2013 81.50p 81.67p 80.00p 81.00p 86991
14/05/2013 79.00p 81.00p 77.75p 81.00p 180943
13/05/2013 79.00p 81.19p 77.75p 77.75p 142406
10/05/2013 79.75p 80.68p 77.20p 80.00p 120330
09/05/2013 78.75p 79.25p 77.00p 79.25p 118628
08/05/2013 78.50p 79.00p 77.30p 77.50p 68137
07/05/2013 75.25p 78.00p 75.20p 78.00p 146749
03/05/2013 77.10p 77.68p 75.50p 75.50p 42522
02/05/2013 77.51p 77.51p 75.50p 77.50p 42772
01/05/2013 74.25p 78.25p 74.25p 75.25p 144248
30/04/2013 76.84p 77.75p 75.45p 77.75p 30953
29/04/2013 76.75p 78.00p 75.45p 76.63p 111924
26/04/2013 75.00p 77.00p 74.06p 77.00p 240848
25/04/2013 77.00p 77.00p 75.00p 77.00p 228802
24/04/2013 75.00p 76.30p 73.25p 75.00p 248802
23/04/2013 75.50p 76.42p 74.00p 76.00p 87774
22/04/2013 75.75p 77.84p 75.00p 75.50p 64235
19/04/2013 76.75p 79.00p 75.75p 75.75p 40095
18/04/2013 78.75p 79.00p 76.00p 79.00p 105000
17/04/2013 76.25p 79.00p 75.25p 78.50p 118737
16/04/2013 76.50p 76.50p 74.26p 76.50p 25417
15/04/2013 74.50p 76.13p 74.25p 74.50p 151081
12/04/2013 76.25p 76.25p 73.75p 73.75p 73583
11/04/2013 74.25p 77.50p 73.85p 75.00p 122776
10/04/2013 73.75p 75.66p 73.00p 75.00p 199686
09/04/2013 73.50p 74.20p 71.13p 74.00p 68521
08/04/2013 70.00p 73.50p 68.00p 73.50p 181278
05/04/2013 69.50p 70.15p 67.45p 68.00p 73860
04/04/2013 69.50p 73.25p 65.50p 69.00p 488979
03/04/2013 72.25p 74.52p 69.59p 73.25p 502464
02/04/2013 76.00p 77.41p 74.50p 74.50p 1011520
28/03/2013 77.00p 77.95p 75.00p 75.00p 128525
27/03/2013 80.50p 81.00p 74.70p 75.50p 364251
26/03/2013 81.75p 81.75p 80.05p 80.87p 55279
25/03/2013 81.50p 82.50p 80.25p 80.25p 56898
22/03/2013 80.75p 81.11p 80.00p 81.00p 59426
21/03/2013 80.00p 81.11p 80.00p 80.00p 52377
20/03/2013 79.75p 81.00p 79.67p 81.00p 616000
19/03/2013 80.00p 80.69p 79.55p 80.00p 141229
18/03/2013 82.00p 82.00p 78.75p 81.00p 246763
15/03/2013 78.00p 82.50p 78.00p 82.50p 121760
14/03/2013 79.00p 81.00p 78.09p 79.00p 188248
13/03/2013 77.50p 81.75p 77.50p 78.75p 8781470
12/03/2013 77.75p 78.05p 76.00p 77.75p 127776
11/03/2013 75.50p 77.00p 74.73p 76.00p 134277
08/03/2013 75.50p 77.50p 75.50p 76.25p 90345
07/03/2013 76.25p 78.80p 76.00p 76.00p 28604
06/03/2013 77.00p 80.00p 77.00p 80.00p 60075
05/03/2013 80.00p 80.00p 76.55p 79.00p 389468
04/03/2013 80.00p 80.00p 76.50p 76.50p 170339
01/03/2013 77.00p 79.00p 74.20p 76.25p 784854
28/02/2013 74.25p 76.00p 71.78p 76.00p 470998
27/02/2013 74.00p 74.00p 71.00p 73.75p 89646
26/02/2013 71.25p 72.62p 70.55p 72.62p 96420
25/02/2013 73.00p 73.00p 71.50p 71.50p 84545
22/02/2013 71.75p 75.25p 71.50p 71.50p 78793
21/02/2013 72.50p 75.25p 72.50p 75.25p 155785

*Close Price adjusted for both dividends and splits