Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/02/2013 73.00p 75.50p 72.33p 75.50p 85231
19/02/2013 72.65p 75.25p 72.65p 73.50p 49457
18/02/2013 72.65p 73.95p 72.00p 73.50p 43166
15/02/2013 71.00p 76.48p 71.00p 72.00p 171851
14/02/2013 72.50p 75.73p 71.50p 71.50p 140701
13/02/2013 72.00p 74.00p 71.50p 74.00p 152372
12/02/2013 75.00p 76.00p 73.75p 75.00p 280057
11/02/2013 74.00p 76.00p 73.18p 74.00p 320104
08/02/2013 75.50p 76.85p 75.25p 76.00p 268518
07/02/2013 77.00p 78.00p 75.50p 77.00p 208361
06/02/2013 76.00p 78.00p 74.00p 77.75p 496134
05/02/2013 70.75p 77.00p 69.00p 74.50p 367909
04/02/2013 67.75p 71.72p 65.25p 69.00p 518944
01/02/2013 66.25p 66.52p 65.56p 65.88p 150094
31/01/2013 66.60p 66.60p 65.35p 66.25p 85151
30/01/2013 66.25p 67.01p 65.00p 65.63p 58755
29/01/2013 65.25p 67.25p 65.00p 65.00p 261959
28/01/2013 66.00p 68.98p 64.16p 65.00p 221943
25/01/2013 67.00p 68.25p 66.00p 68.25p 74716
24/01/2013 67.00p 67.75p 65.50p 65.50p 71044
23/01/2013 67.75p 67.75p 64.94p 66.00p 70083
22/01/2013 66.00p 67.00p 65.50p 65.50p 55532
21/01/2013 67.00p 68.00p 65.50p 65.50p 296700
18/01/2013 67.00p 68.00p 65.25p 65.25p 174814
17/01/2013 67.50p 67.50p 64.25p 67.50p 160256
16/01/2013 64.50p 66.89p 64.50p 65.50p 80436
15/01/2013 64.75p 67.00p 64.65p 64.75p 154253
14/01/2013 63.25p 67.07p 63.25p 64.50p 231525
11/01/2013 65.00p 65.00p 63.00p 64.75p 96494
10/01/2013 63.50p 65.22p 63.00p 64.75p 235880
09/01/2013 65.00p 65.50p 63.50p 64.50p 123571
08/01/2013 63.75p 65.75p 63.25p 63.25p 102529
07/01/2013 63.75p 65.50p 63.50p 63.50p 94716
04/01/2013 64.25p 65.60p 63.75p 63.75p 113049
03/01/2013 66.00p 67.40p 64.85p 65.50p 1405060
02/01/2013 63.50p 67.05p 63.00p 65.25p 515655
31/12/2012 62.00p 64.00p 62.00p 63.50p 46538
28/12/2012 61.75p 65.50p 61.50p 61.75p 169904
27/12/2012 63.75p 65.50p 61.87p 64.00p 339268
24/12/2012 58.75p 63.46p 58.75p 61.00p 180132
21/12/2012 59.25p 60.25p 58.00p 58.00p 190745
20/12/2012 60.25p 60.25p 58.75p 58.75p 45146
19/12/2012 58.75p 60.50p 57.15p 60.50p 121257
18/12/2012 58.75p 60.40p 58.00p 58.00p 102853
17/12/2012 59.25p 60.97p 59.00p 59.00p 255991
14/12/2012 61.00p 61.00p 57.80p 59.75p 206245
13/12/2012 60.67p 61.25p 59.50p 60.25p 50437
12/12/2012 59.75p 61.95p 59.43p 60.00p 244796
11/12/2012 58.00p 61.50p 56.89p 60.00p 539047
10/12/2012 56.00p 57.75p 54.07p 57.25p 364539
07/12/2012 59.25p 62.00p 51.70p 56.00p 1227758
06/12/2012 55.00p 60.00p 55.00p 57.50p 406309
05/12/2012 54.50p 56.50p 54.50p 54.50p 178882
04/12/2012 55.00p 56.00p 54.25p 55.37p 151994
03/12/2012 53.75p 56.50p 53.75p 55.50p 236519
30/11/2012 53.50p 56.50p 51.00p 56.50p 269908
29/11/2012 51.75p 52.69p 51.65p 51.88p 210063
28/11/2012 51.50p 52.00p 50.45p 51.25p 85866
27/11/2012 50.45p 51.63p 50.45p 50.63p 91759
26/11/2012 50.30p 51.45p 50.30p 51.00p 72934
23/11/2012 49.60p 51.00p 49.60p 51.00p 22981
22/11/2012 49.60p 50.50p 49.60p 50.50p 116092
21/11/2012 49.25p 50.50p 49.00p 50.50p 246905
20/11/2012 50.00p 50.00p 49.50p 49.75p 7271
19/11/2012 49.33p 50.00p 49.33p 50.00p 13721
16/11/2012 49.25p 50.38p 49.00p 49.00p 22202
15/11/2012 50.00p 51.00p 49.00p 49.00p 190109
14/11/2012 50.00p 51.58p 50.00p 50.50p 97348
13/11/2012 51.25p 52.74p 49.50p 49.50p 231377
12/11/2012 51.00p 52.00p 50.90p 52.00p 86542
09/11/2012 51.70p 51.70p 50.50p 51.00p 41508
08/11/2012 51.00p 51.70p 50.50p 51.00p 81589
07/11/2012 51.75p 52.00p 50.00p 52.00p 72439
06/11/2012 50.00p 52.00p 49.69p 51.00p 384489
05/11/2012 49.75p 50.95p 49.62p 50.00p 128564
02/11/2012 50.00p 50.90p 49.44p 50.00p 270446
01/11/2012 50.00p 50.00p 49.00p 49.50p 282822
31/10/2012 50.00p 50.94p 49.50p 50.00p 336548
30/10/2012 51.00p 51.00p 49.50p 50.50p 118664
29/10/2012 51.00p 51.50p 49.60p 50.00p 67730
26/10/2012 51.25p 51.25p 50.25p 50.75p 373543
25/10/2012 51.25p 51.90p 50.40p 51.75p 171591
24/10/2012 51.30p 51.70p 50.13p 50.13p 141950
23/10/2012 50.00p 51.40p 50.00p 50.25p 79299
22/10/2012 50.00p 51.50p 49.75p 50.00p 256291
19/10/2012 50.51p 50.51p 50.25p 50.25p 22051
18/10/2012 51.50p 51.50p 49.90p 50.00p 94990
17/10/2012 50.00p 51.75p 49.75p 50.00p 96560
16/10/2012 49.50p 52.00p 49.49p 50.25p 249536
15/10/2012 49.00p 50.60p 47.87p 49.50p 290233
12/10/2012 48.50p 49.28p 46.72p 47.25p 62470
11/10/2012 47.00p 47.96p 46.31p 46.75p 263564
10/10/2012 47.75p 48.00p 46.88p 46.88p 15222
09/10/2012 48.50p 49.35p 46.20p 47.00p 508516
08/10/2012 48.75p 49.88p 48.25p 48.50p 254142
05/10/2012 49.75p 50.31p 48.69p 50.00p 67402
04/10/2012 47.00p 50.20p 47.00p 49.00p 80559
03/10/2012 49.10p 49.10p 48.50p 48.50p 68106
02/10/2012 49.75p 50.00p 48.00p 49.00p 242944
01/10/2012 48.75p 50.00p 48.00p 48.00p 218983
28/09/2012 48.00p 49.00p 47.10p 48.75p 77542
27/09/2012 48.75p 49.25p 47.01p 49.25p 52073
26/09/2012 47.50p 48.75p 45.75p 47.00p 231478
25/09/2012 48.00p 49.25p 47.50p 49.25p 73797
24/09/2012 47.00p 49.15p 47.00p 47.75p 119157
21/09/2012 48.50p 49.50p 48.00p 49.50p 26581
20/09/2012 46.75p 48.00p 46.49p 48.00p 21456
19/09/2012 48.25p 48.25p 46.63p 48.00p 58002
18/09/2012 47.00p 49.36p 46.65p 48.25p 190137
17/09/2012 47.75p 48.50p 46.80p 48.00p 91286
14/09/2012 46.75p 48.50p 46.75p 47.25p 140411
13/09/2012 46.50p 49.58p 43.75p 47.00p 595128
12/09/2012 43.25p 45.12p 43.25p 43.50p 25138
11/09/2012 44.75p 45.40p 43.25p 43.25p 96484
10/09/2012 46.25p 46.25p 44.75p 46.25p 167351
07/09/2012 45.00p 46.50p 44.40p 46.50p 90291
06/09/2012 44.25p 45.75p 44.25p 45.25p 85992
05/09/2012 45.50p 45.50p 44.00p 44.50p 57870
04/09/2012 42.75p 45.00p 42.75p 43.00p 476976
03/09/2012 44.81p 44.81p 43.50p 44.13p 18682
31/08/2012 45.00p 45.00p 42.50p 45.00p 215270
30/08/2012 43.25p 45.10p 42.75p 42.75p 48110
29/08/2012 44.03p 45.10p 43.65p 45.00p 10334
28/08/2012 43.65p 44.25p 43.25p 44.25p 90551
24/08/2012 43.90p 44.56p 43.65p 43.75p 37877
23/08/2012 44.01p 44.75p 43.90p 44.75p 19250
22/08/2012 45.00p 45.40p 43.50p 44.50p 84787
21/08/2012 44.00p 45.75p 43.75p 44.00p 105241
20/08/2012 42.50p 45.32p 42.50p 43.00p 36327
17/08/2012 43.75p 46.25p 43.33p 46.25p 71063
16/08/2012 46.00p 46.00p 44.13p 44.13p 52382
15/08/2012 44.75p 46.00p 44.02p 46.00p 73857
14/08/2012 45.00p 46.00p 43.25p 46.00p 81120
13/08/2012 42.00p 45.61p 42.00p 44.50p 223763
10/08/2012 44.00p 45.50p 42.74p 43.38p 116137
09/08/2012 44.50p 46.25p 42.50p 44.25p 285553
08/08/2012 41.25p 43.50p 40.71p 43.50p 125118
07/08/2012 40.00p 42.75p 38.84p 41.25p 238660
06/08/2012 39.14p 39.50p 38.42p 38.87p 60765
03/08/2012 37.50p 39.00p 37.50p 39.00p 524803
02/08/2012 38.00p 39.00p 37.57p 38.75p 62010
01/08/2012 39.50p 39.50p 37.55p 39.50p 117993
31/07/2012 37.25p 39.46p 37.00p 37.00p 82644
30/07/2012 38.04p 39.70p 37.80p 38.37p 61895
27/07/2012 38.25p 39.65p 38.25p 39.00p 119740
26/07/2012 39.15p 39.40p 37.90p 38.62p 64712
25/07/2012 37.95p 39.34p 37.50p 37.50p 89691
24/07/2012 37.25p 39.42p 37.00p 37.00p 53726
23/07/2012 38.00p 39.60p 37.25p 37.50p 123270
20/07/2012 38.25p 39.80p 38.00p 38.00p 104865
19/07/2012 38.00p 40.00p 38.00p 38.00p 103280
18/07/2012 38.25p 41.08p 37.75p 37.75p 150235
17/07/2012 38.75p 40.70p 38.00p 38.00p 197363
16/07/2012 38.50p 40.93p 38.37p 38.50p 199400
13/07/2012 37.75p 40.00p 37.50p 37.50p 41550
12/07/2012 38.75p 40.09p 37.10p 38.00p 62942
11/07/2012 37.00p 38.00p 36.50p 36.50p 56815
10/07/2012 36.75p 38.70p 36.50p 37.25p 65641
09/07/2012 36.50p 38.78p 36.50p 37.00p 94930
06/07/2012 36.75p 39.00p 36.50p 37.50p 156843
05/07/2012 37.50p 38.63p 36.25p 37.75p 191431
04/07/2012 37.50p 38.73p 37.50p 38.00p 75137
03/07/2012 38.00p 39.00p 37.50p 38.00p 111195
02/07/2012 41.25p 42.00p 37.50p 37.50p 234198
29/06/2012 42.50p 42.50p 41.50p 42.00p 81493
28/06/2012 43.00p 43.00p 41.30p 42.00p 191045
27/06/2012 43.00p 43.75p 40.50p 40.50p 124052
26/06/2012 42.00p 43.95p 41.25p 42.25p 52187
25/06/2012 44.00p 44.00p 42.25p 42.75p 34195
22/06/2012 41.53p 43.50p 41.50p 42.50p 72677
21/06/2012 43.75p 43.75p 41.50p 42.50p 111894
20/06/2012 43.00p 45.50p 42.10p 44.75p 308643
19/06/2012 40.00p 42.50p 39.10p 42.50p 195824
18/06/2012 39.00p 39.75p 38.24p 39.50p 90332
15/06/2012 37.00p 38.50p 35.57p 37.75p 507760
14/06/2012 38.50p 38.50p 36.25p 36.50p 63534
13/06/2012 38.50p 38.75p 36.24p 38.75p 146745
12/06/2012 37.50p 38.50p 36.25p 36.25p 96315
11/06/2012 37.25p 38.87p 36.75p 36.75p 90996
08/06/2012 37.00p 38.40p 36.50p 37.00p 118443
07/06/2012 39.00p 40.70p 37.00p 37.00p 139276
06/06/2012 39.50p 41.65p 39.00p 39.00p 61535
01/06/2012 41.70p 41.70p 39.25p 40.63p 53370
31/05/2012 41.37p 41.70p 40.89p 41.37p 17778
30/05/2012 42.25p 42.50p 39.00p 39.50p 68369
29/05/2012 41.00p 41.90p 40.00p 40.25p 62804
28/05/2012 41.00p 42.50p 40.50p 41.00p 82373
25/05/2012 41.00p 42.00p 40.25p 41.50p 79607
24/05/2012 40.25p 41.62p 39.67p 40.00p 105515
23/05/2012 36.75p 40.00p 36.75p 39.50p 164624
22/05/2012 37.00p 37.90p 37.00p 37.88p 33128
21/05/2012 36.75p 37.00p 34.88p 37.00p 122971
18/05/2012 38.00p 38.00p 34.00p 36.50p 235127
17/05/2012 37.50p 38.25p 35.65p 38.00p 179507
16/05/2012 38.00p 39.50p 35.50p 36.50p 352625
15/05/2012 40.50p 41.00p 38.75p 39.50p 89527
14/05/2012 38.00p 40.38p 35.00p 39.25p 563698
11/05/2012 41.00p 42.00p 39.76p 42.00p 198403
10/05/2012 42.00p 43.45p 41.15p 41.25p 59863
09/05/2012 44.75p 44.85p 42.30p 42.63p 119833

*Close Price adjusted for both dividends and splits