Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/05/2012 43.00p 44.65p 42.50p 42.50p 105120
04/05/2012 42.50p 45.50p 42.50p 43.00p 245521
03/05/2012 45.00p 46.70p 42.50p 42.50p 123691
02/05/2012 45.75p 46.00p 44.75p 44.75p 132980
01/05/2012 45.00p 46.00p 44.92p 45.00p 88969
30/04/2012 45.75p 47.00p 44.43p 45.25p 70367
27/04/2012 45.75p 46.00p 44.50p 45.50p 168229
26/04/2012 47.50p 47.50p 44.89p 46.75p 33747
25/04/2012 44.25p 46.25p 44.25p 46.25p 1316
24/04/2012 45.00p 46.25p 43.52p 44.75p 164747
23/04/2012 46.00p 46.00p 43.50p 45.00p 197932
20/04/2012 46.60p 47.10p 44.99p 46.38p 128214
19/04/2012 46.75p 48.00p 46.00p 46.00p 96967
18/04/2012 48.00p 48.50p 47.00p 47.38p 106507
17/04/2012 48.50p 48.50p 46.78p 47.50p 36573
16/04/2012 48.00p 49.00p 47.14p 48.12p 213198
13/04/2012 47.50p 47.50p 45.70p 46.88p 191030
12/04/2012 45.48p 45.50p 43.78p 45.50p 46831
11/04/2012 45.00p 45.70p 44.27p 45.25p 115264
10/04/2012 44.50p 46.50p 42.27p 44.75p 378222
05/04/2012 42.47p 44.00p 41.62p 43.50p 84194
04/04/2012 43.25p 44.75p 43.00p 43.00p 71195
03/04/2012 45.75p 45.75p 43.25p 45.75p 80803
02/04/2012 45.25p 45.35p 43.25p 45.25p 140295
30/03/2012 45.00p 46.00p 43.50p 45.50p 105471
29/03/2012 45.75p 45.80p 43.50p 43.63p 101426
28/03/2012 45.25p 46.65p 44.44p 46.50p 92787
27/03/2012 46.00p 47.00p 45.00p 46.00p 166027
26/03/2012 45.38p 46.35p 45.10p 45.75p 101705
23/03/2012 44.50p 46.50p 44.20p 45.00p 231656
22/03/2012 46.75p 46.75p 44.50p 46.25p 204205
21/03/2012 46.50p 47.00p 45.47p 46.25p 177420
20/03/2012 46.00p 47.50p 45.24p 45.75p 655158
19/03/2012 45.00p 46.39p 44.40p 45.50p 152236
16/03/2012 46.00p 47.00p 45.25p 45.25p 277751
15/03/2012 45.50p 46.40p 45.30p 45.75p 278026
14/03/2012 45.50p 46.13p 45.10p 45.50p 184000
13/03/2012 45.50p 45.99p 45.25p 45.75p 285674
12/03/2012 46.00p 46.30p 45.00p 45.00p 332201
09/03/2012 46.50p 47.13p 44.57p 45.50p 374763
08/03/2012 46.25p 46.25p 45.44p 46.25p 246019
07/03/2012 46.00p 46.45p 45.71p 46.00p 259872
06/03/2012 46.25p 46.60p 45.50p 46.00p 214124
05/03/2012 47.00p 47.26p 46.40p 46.50p 289131
02/03/2012 46.25p 47.20p 46.25p 46.75p 200252
01/03/2012 47.75p 47.75p 45.88p 47.25p 443460
29/02/2012 46.00p 47.75p 45.09p 45.75p 481979
28/02/2012 47.00p 48.50p 46.00p 46.00p 167195
27/02/2012 46.35p 47.66p 46.35p 47.25p 115084
24/02/2012 46.25p 48.25p 46.00p 46.25p 191351
23/02/2012 46.00p 47.00p 46.00p 46.00p 37581
22/02/2012 47.00p 47.00p 46.19p 46.75p 59512
21/02/2012 46.85p 46.85p 46.35p 46.75p 24098
20/02/2012 46.00p 47.40p 45.43p 46.25p 323586
17/02/2012 47.00p 48.00p 45.00p 45.00p 219508
16/02/2012 46.50p 48.21p 45.63p 46.50p 106589
15/02/2012 47.25p 49.00p 46.31p 47.25p 159368
14/02/2012 48.00p 49.00p 47.86p 48.25p 45557
13/02/2012 48.00p 50.00p 48.00p 49.00p 67501
10/02/2012 48.00p 49.91p 47.50p 49.00p 55961
09/02/2012 49.15p 49.50p 47.45p 49.25p 39137
08/02/2012 48.00p 49.95p 47.55p 49.50p 68314
07/02/2012 49.25p 50.00p 48.55p 50.00p 30926
06/02/2012 49.00p 50.25p 49.00p 49.25p 31257
03/02/2012 49.75p 52.00p 48.57p 50.25p 333546
02/02/2012 49.75p 49.75p 46.14p 48.37p 189197
01/02/2012 48.50p 50.66p 47.00p 47.00p 68174
31/01/2012 49.50p 50.60p 49.00p 49.00p 167585
30/01/2012 52.00p 53.00p 47.00p 48.00p 189787
27/01/2012 52.00p 53.50p 51.50p 51.50p 59683
26/01/2012 53.00p 53.50p 52.00p 52.50p 99212
25/01/2012 53.06p 54.87p 53.06p 54.87p 53907
24/01/2012 54.46p 55.34p 53.00p 54.50p 61659
23/01/2012 53.25p 56.00p 53.00p 54.50p 212151
20/01/2012 56.15p 56.25p 53.23p 54.87p 178039
19/01/2012 55.00p 56.75p 53.00p 53.00p 66089
18/01/2012 54.00p 56.00p 53.15p 56.00p 128759
17/01/2012 53.46p 53.50p 52.00p 53.50p 57613
16/01/2012 51.00p 53.15p 49.00p 52.25p 93619
13/01/2012 52.00p 53.50p 51.51p 53.50p 136485
12/01/2012 50.10p 51.00p 49.43p 51.00p 24819
11/01/2012 53.57p 53.57p 50.40p 51.00p 44726
10/01/2012 51.75p 54.00p 51.05p 54.00p 101600
09/01/2012 50.72p 53.65p 50.72p 52.38p 25771
06/01/2012 50.25p 53.65p 50.25p 50.75p 31614
05/01/2012 53.25p 53.50p 50.50p 53.50p 70488
04/01/2012 50.00p 51.25p 47.37p 51.25p 75171
03/01/2012 50.25p 51.00p 47.55p 51.00p 44434
30/12/2011 48.75p 48.87p 48.00p 48.75p 11669
29/12/2011 49.63p 50.73p 48.88p 49.50p 42322
28/12/2011 48.75p 50.13p 46.86p 50.13p 147354
23/12/2011 46.50p 48.45p 46.50p 48.00p 5255
22/12/2011 48.00p 49.00p 46.50p 46.50p 111225
21/12/2011 50.75p 50.75p 46.50p 46.75p 117689
20/12/2011 52.50p 52.75p 48.60p 50.75p 143034
19/12/2011 51.00p 52.00p 49.50p 52.00p 162296
16/12/2011 51.25p 51.25p 49.50p 50.25p 39932
15/12/2011 50.00p 52.00p 49.75p 50.25p 48422
14/12/2011 53.00p 53.00p 49.04p 53.00p 81794
13/12/2011 51.90p 51.90p 49.55p 50.25p 31764
12/12/2011 53.00p 53.68p 51.50p 51.50p 55513
09/12/2011 53.25p 54.10p 50.06p 52.50p 97841
08/12/2011 56.75p 57.25p 54.10p 56.50p 104691
07/12/2011 54.50p 55.62p 53.81p 54.25p 121880
06/12/2011 53.80p 53.80p 51.61p 53.00p 21258
05/12/2011 50.25p 53.03p 50.25p 51.50p 51303
02/12/2011 50.76p 52.74p 50.76p 51.75p 9729
01/12/2011 52.80p 52.80p 50.70p 51.25p 10938
30/11/2011 50.50p 52.30p 50.50p 51.63p 12356
29/11/2011 50.20p 52.52p 50.20p 51.38p 42045
28/11/2011 49.92p 52.22p 49.92p 51.13p 118771
25/11/2011 51.00p 51.79p 49.83p 51.38p 66466
24/11/2011 49.90p 51.77p 49.90p 51.25p 16856
23/11/2011 51.90p 52.03p 49.90p 50.75p 54122
22/11/2011 51.00p 51.70p 50.22p 51.25p 42456
21/11/2011 49.50p 52.25p 49.50p 50.88p 82529
18/11/2011 52.15p 52.15p 49.75p 50.25p 19644
17/11/2011 51.00p 51.00p 50.38p 50.38p 43084
16/11/2011 53.25p 54.00p 51.80p 53.00p 68277
15/11/2011 53.25p 54.25p 53.25p 54.25p 3000
14/11/2011 53.25p 55.17p 53.25p 54.50p 48472
11/11/2011 48.50p 53.60p 47.75p 53.25p 182496
10/11/2011 50.75p 53.02p 49.50p 50.75p 84812
09/11/2011 57.75p 57.75p 51.00p 51.00p 33845
08/11/2011 57.25p 57.25p 54.75p 55.75p 88777
07/11/2011 56.79p 58.42p 56.25p 57.50p 53166
04/11/2011 57.50p 59.00p 57.00p 57.63p 63280
03/11/2011 55.50p 56.27p 54.60p 54.62p 82994
02/11/2011 59.00p 59.00p 56.50p 56.50p 68666
01/11/2011 59.25p 60.00p 59.00p 60.00p 66240
31/10/2011 62.00p 67.30p 61.62p 62.25p 176362
28/10/2011 58.25p 60.65p 57.50p 60.50p 143796
27/10/2011 57.75p 58.68p 56.61p 58.25p 91394
26/10/2011 55.00p 55.75p 55.00p 55.75p 20920
25/10/2011 55.00p 57.50p 54.31p 57.00p 150012
24/10/2011 51.75p 56.92p 51.25p 54.50p 229751
21/10/2011 48.88p 50.60p 48.60p 49.38p 21432
20/10/2011 50.00p 52.00p 48.68p 49.25p 69809
19/10/2011 50.00p 52.00p 48.25p 49.50p 54544
18/10/2011 46.25p 48.39p 46.25p 47.38p 7162
17/10/2011 45.68p 48.00p 45.68p 47.50p 7366
14/10/2011 46.00p 47.00p 45.69p 46.50p 23991
13/10/2011 45.00p 47.75p 45.00p 46.75p 86347
12/10/2011 47.50p 48.00p 46.25p 48.00p 115036
11/10/2011 44.50p 45.94p 44.50p 45.38p 6145
10/10/2011 45.50p 47.25p 45.00p 45.25p 45032
07/10/2011 43.00p 45.39p 41.70p 44.00p 85285
06/10/2011 47.00p 47.00p 42.00p 42.75p 172003
05/10/2011 47.50p 47.50p 46.10p 46.25p 19564
04/10/2011 48.50p 51.80p 44.62p 46.25p 101302
03/10/2011 50.30p 52.40p 49.18p 51.50p 22696
30/09/2011 51.40p 51.75p 51.40p 51.75p 6700
29/09/2011 54.00p 54.00p 53.50p 53.50p 22834
28/09/2011 50.40p 52.00p 50.40p 52.00p 3000
27/09/2011 50.20p 52.00p 50.20p 52.00p 12336
26/09/2011 53.00p 53.00p 49.65p 50.25p 69548
23/09/2011 52.00p 53.40p 50.10p 52.00p 52012
22/09/2011 56.83p 56.83p 53.00p 53.00p 8042
21/09/2011 56.00p 56.50p 55.00p 55.50p 16264
20/09/2011 56.00p 59.00p 56.00p 57.25p 31010
19/09/2011 56.58p 58.86p 56.50p 57.13p 33886
16/09/2011 56.00p 56.25p 54.30p 56.25p 39040
15/09/2011 56.00p 56.00p 54.30p 56.00p 15747
14/09/2011 56.00p 56.00p 55.00p 55.00p 15527
13/09/2011 54.00p 56.00p 54.00p 55.25p 93405
12/09/2011 56.00p 56.00p 54.25p 54.25p 82260
09/09/2011 55.84p 57.00p 55.78p 56.25p 27500
08/09/2011 57.00p 57.13p 56.15p 57.13p 3155
07/09/2011 57.00p 58.21p 55.75p 55.75p 91003
06/09/2011 56.50p 56.75p 56.50p 56.75p 10189
05/09/2011 59.00p 59.00p 56.34p 59.00p 41687
02/09/2011 56.63p 57.44p 56.63p 56.88p 5050
01/09/2011 56.50p 58.59p 56.50p 57.75p 18536
31/08/2011 57.25p 59.75p 57.25p 59.75p 2000
30/08/2011 57.25p 58.88p 57.25p 58.88p 400
26/08/2011 58.75p 59.09p 56.88p 56.88p 840
25/08/2011 60.00p 60.00p 60.00p 60.00p 9656
24/08/2011 58.00p 60.25p 57.50p 60.00p 47126
23/08/2011 57.00p 59.75p 57.00p 57.75p 69046
22/08/2011 54.25p 56.50p 52.75p 56.50p 76779
19/08/2011 53.00p 53.00p 51.50p 52.75p 11860
18/08/2011 54.75p 56.50p 52.39p 53.25p 40342
17/08/2011 58.00p 61.00p 56.50p 56.50p 98390
16/08/2011 60.00p 61.00p 56.70p 61.00p 34150
15/08/2011 55.50p 60.00p 55.50p 59.50p 74988
12/08/2011 56.00p 56.50p 56.00p 56.50p 3000
11/08/2011 56.25p 56.88p 56.25p 56.88p 5128
10/08/2011 59.00p 62.25p 55.00p 57.00p 49716
09/08/2011 48.25p 56.00p 48.25p 56.00p 191491
08/08/2011 52.00p 53.40p 49.00p 50.50p 124194
05/08/2011 50.00p 55.50p 47.00p 52.00p 151471
04/08/2011 59.75p 59.75p 55.00p 55.00p 352353
03/08/2011 60.00p 60.00p 50.16p 57.50p 438436
02/08/2011 61.00p 63.00p 60.25p 61.00p 8995
01/08/2011 63.00p 63.00p 62.50p 62.50p 41550
29/07/2011 61.00p 63.00p 60.00p 63.00p 14491
28/07/2011 61.25p 62.00p 60.00p 60.00p 43649
27/07/2011 63.00p 63.00p 62.75p 62.75p 136
26/07/2011 61.50p 63.00p 61.30p 62.50p 85328
25/07/2011 62.71p 62.75p 61.25p 61.25p 6482

*Close Price adjusted for both dividends and splits