Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/07/2011 63.50p 63.50p 62.00p 62.25p 26612
21/07/2011 60.25p 62.43p 60.25p 61.00p 71073
20/07/2011 60.50p 61.70p 60.00p 60.00p 67824
19/07/2011 62.00p 62.82p 59.50p 60.50p 53433
18/07/2011 63.50p 66.90p 63.00p 63.00p 66935
15/07/2011 66.75p 67.00p 63.50p 65.25p 49289
14/07/2011 64.00p 67.00p 64.00p 67.00p 58591
13/07/2011 66.25p 66.51p 63.25p 66.00p 265985
12/07/2011 67.50p 67.50p 62.50p 66.00p 116350
11/07/2011 67.50p 67.50p 65.52p 66.25p 139329
08/07/2011 66.50p 67.50p 65.00p 66.50p 267176
07/07/2011 65.75p 67.50p 65.15p 66.50p 284713
06/07/2011 64.75p 65.00p 64.00p 65.00p 48231
05/07/2011 63.00p 66.54p 63.00p 64.00p 960118
04/07/2011 65.00p 67.13p 63.36p 64.00p 418771
01/07/2011 66.00p 68.00p 65.26p 67.00p 194050
30/06/2011 64.75p 69.85p 62.50p 65.75p 1685512
29/06/2011 57.00p 63.00p 55.75p 63.00p 400986
28/06/2011 55.62p 57.36p 55.38p 55.75p 35349
27/06/2011 56.25p 57.75p 54.50p 57.00p 122649
24/06/2011 57.50p 57.50p 56.75p 57.50p 41488
23/06/2011 56.00p 58.00p 55.13p 56.25p 101396
22/06/2011 57.92p 58.00p 56.64p 58.00p 50519
21/06/2011 58.25p 58.25p 56.50p 58.00p 74910
20/06/2011 58.75p 59.00p 57.60p 58.50p 204714
17/06/2011 59.00p 59.00p 58.25p 59.00p 120469
16/06/2011 56.25p 58.25p 56.25p 58.25p 15000
15/06/2011 58.00p 58.75p 57.00p 57.75p 109454
14/06/2011 56.00p 57.50p 55.50p 57.50p 562027
13/06/2011 53.50p 58.00p 51.25p 55.12p 1077150
10/06/2011 50.75p 52.15p 50.50p 51.25p 12500
09/06/2011 50.75p 52.25p 50.50p 51.50p 19749
08/06/2011 52.65p 52.65p 50.61p 52.25p 5155
07/06/2011 50.73p 51.25p 50.73p 51.25p 14499
06/06/2011 51.00p 53.70p 50.75p 52.00p 59859
03/06/2011 53.00p 53.30p 51.20p 52.63p 60586
02/06/2011 54.00p 54.25p 51.74p 54.25p 30060
01/06/2011 52.00p 54.00p 51.25p 54.00p 19048
31/05/2011 52.50p 55.00p 51.75p 54.00p 113097
27/05/2011 46.00p 51.50p 46.00p 51.50p 114839
26/05/2011 48.00p 48.25p 47.50p 48.25p 159487
25/05/2011 47.00p 47.00p 47.00p 47.00p 3569
24/05/2011 47.75p 47.83p 46.51p 47.00p 50265
23/05/2011 46.00p 47.80p 44.30p 46.00p 59208
20/05/2011 44.74p 45.80p 44.30p 45.00p 11688
19/05/2011 44.50p 46.08p 44.50p 45.00p 11700
18/05/2011 46.50p 48.00p 44.50p 46.25p 68748
17/05/2011 48.50p 48.50p 47.50p 47.50p 4860
16/05/2011 48.50p 48.50p 48.00p 48.50p 34147
13/05/2011 48.50p 48.50p 47.65p 48.50p 183964
12/05/2011 43.75p 49.50p 42.25p 48.50p 593005
11/05/2011 41.25p 42.75p 41.25p 42.25p 105051
10/05/2011 41.75p 41.75p 41.50p 41.50p 1864
09/05/2011 42.00p 43.25p 41.75p 42.25p 87794
06/05/2011 45.00p 45.15p 43.00p 43.00p 67300
05/05/2011 47.20p 47.20p 45.00p 45.00p 50378
04/05/2011 45.30p 47.15p 45.30p 46.13p 4095
03/05/2011 47.00p 47.00p 45.30p 46.00p 2183
28/04/2011 46.75p 46.85p 45.26p 45.88p 19296
27/04/2011 47.00p 48.47p 46.30p 47.00p 40963
26/04/2011 48.00p 49.58p 47.00p 47.50p 135809
21/04/2011 48.00p 48.00p 45.39p 47.75p 71388
20/04/2011 45.50p 47.00p 45.50p 47.00p 16854
19/04/2011 47.75p 47.75p 45.25p 46.50p 27905
18/04/2011 47.00p 48.00p 45.25p 48.00p 37642
15/04/2011 46.25p 46.25p 44.81p 45.25p 34884
14/04/2011 44.25p 46.25p 44.00p 44.25p 60539
13/04/2011 44.00p 45.50p 43.67p 43.75p 49282
12/04/2011 44.75p 45.50p 43.00p 45.50p 47436
11/04/2011 42.00p 46.40p 40.00p 43.00p 178133
08/04/2011 43.00p 44.94p 40.00p 40.00p 448909
07/04/2011 42.25p 43.00p 41.75p 42.50p 109406
06/04/2011 40.75p 41.49p 39.81p 40.75p 53785
05/04/2011 41.25p 41.93p 39.50p 39.50p 102065
04/04/2011 43.00p 43.00p 39.50p 40.50p 191401
01/04/2011 43.50p 43.63p 42.50p 42.50p 99583
31/03/2011 45.00p 45.50p 43.50p 43.50p 148043
30/03/2011 46.25p 46.75p 44.00p 44.25p 48566
29/03/2011 46.00p 47.75p 45.50p 45.50p 107400
28/03/2011 43.50p 46.00p 43.00p 45.00p 72386
25/03/2011 44.00p 46.00p 43.43p 43.50p 100610
24/03/2011 45.00p 46.60p 43.50p 45.00p 75180
23/03/2011 46.75p 49.00p 43.50p 45.75p 128530
22/03/2011 50.00p 51.24p 47.00p 47.25p 371707
21/03/2011 50.50p 51.25p 49.00p 49.25p 28809
18/03/2011 50.50p 50.75p 49.00p 49.00p 47022
17/03/2011 50.00p 50.73p 49.00p 50.50p 84548
16/03/2011 48.25p 51.25p 47.25p 50.25p 83538
15/03/2011 49.25p 51.75p 47.00p 47.25p 353178
14/03/2011 49.00p 51.75p 47.99p 51.75p 194172
11/03/2011 50.25p 51.00p 48.44p 51.00p 201376
10/03/2011 51.75p 52.00p 47.25p 50.63p 1104607
09/03/2011 56.50p 57.00p 53.00p 54.00p 760067
08/03/2011 57.00p 57.50p 57.00p 57.50p 27500
07/03/2011 57.00p 57.78p 57.00p 57.50p 85661
04/03/2011 58.00p 58.25p 57.00p 58.25p 64142
03/03/2011 56.00p 58.25p 56.00p 57.00p 113598
02/03/2011 54.25p 58.00p 54.25p 58.00p 619886
01/03/2011 55.00p 55.25p 54.75p 54.75p 61658
28/02/2011 55.25p 55.42p 54.83p 55.00p 34853
25/02/2011 55.25p 56.80p 55.00p 55.00p 22617
24/02/2011 55.00p 57.70p 54.87p 55.00p 74119
23/02/2011 54.87p 56.89p 54.59p 56.00p 18583
22/02/2011 57.25p 57.50p 53.60p 56.50p 60444
21/02/2011 58.25p 60.00p 58.00p 58.25p 34881
18/02/2011 58.00p 59.50p 58.00p 59.50p 8000
17/02/2011 60.31p 60.31p 59.88p 59.88p 2037
16/02/2011 61.06p 61.06p 59.00p 61.00p 69183
15/02/2011 59.00p 61.75p 59.00p 61.75p 64256
14/02/2011 61.20p 61.75p 59.00p 59.00p 13784
11/02/2011 59.50p 61.50p 59.50p 61.50p 25691
10/02/2011 59.82p 61.32p 59.82p 60.50p 10093
09/02/2011 62.10p 62.10p 59.50p 60.75p 44000
08/02/2011 55.00p 62.25p 55.00p 62.25p 727428
07/02/2011 55.00p 57.13p 55.00p 56.50p 31565
04/02/2011 56.75p 57.00p 54.75p 57.00p 116675
03/02/2011 54.50p 56.63p 54.50p 55.75p 67977
02/02/2011 53.75p 55.50p 53.75p 55.50p 10517
01/02/2011 54.75p 57.25p 53.75p 54.00p 73709
31/01/2011 57.00p 57.50p 53.75p 54.50p 251844
28/01/2011 58.25p 59.75p 56.00p 58.00p 98063
27/01/2011 60.25p 61.34p 57.50p 61.00p 270331
26/01/2011 61.50p 63.00p 60.17p 62.75p 50166
25/01/2011 62.75p 63.00p 60.00p 62.75p 142952
24/01/2011 63.00p 63.00p 61.50p 63.00p 150268
21/01/2011 63.00p 63.02p 60.27p 63.00p 40412
20/01/2011 60.50p 63.50p 60.50p 61.50p 134413
19/01/2011 62.25p 65.00p 61.50p 63.50p 486578
18/01/2011 61.75p 63.06p 61.05p 61.50p 90145
17/01/2011 65.00p 65.00p 61.17p 63.50p 266357
14/01/2011 61.00p 63.25p 60.10p 62.00p 198455
13/01/2011 60.25p 64.00p 60.00p 60.00p 97709
12/01/2011 63.75p 63.75p 60.50p 60.50p 119106
11/01/2011 62.00p 62.00p 61.50p 61.75p 14010
10/01/2011 63.00p 63.00p 60.00p 62.00p 32205
07/01/2011 62.75p 63.00p 62.45p 62.75p 19960
06/01/2011 62.00p 63.00p 60.89p 63.00p 103398
05/01/2011 62.75p 62.75p 60.25p 62.00p 99883
04/01/2011 65.00p 65.00p 60.75p 61.25p 69832
31/12/2010 62.00p 63.00p 62.00p 63.00p 41529
30/12/2010 62.00p 63.50p 60.00p 62.75p 31638
29/12/2010 63.75p 63.75p 60.00p 62.25p 82902
24/12/2010 63.75p 63.75p 61.22p 63.00p 38223
23/12/2010 60.75p 63.85p 60.75p 62.75p 7233
22/12/2010 63.00p 65.00p 62.00p 64.00p 128815
21/12/2010 65.75p 66.00p 58.20p 61.50p 292013
20/12/2010 69.00p 69.00p 61.64p 65.50p 123647
17/12/2010 66.25p 68.00p 65.75p 68.00p 23726
16/12/2010 69.00p 69.00p 66.50p 69.00p 149026
15/12/2010 67.75p 70.00p 65.00p 67.25p 90019
14/12/2010 66.00p 68.00p 63.48p 68.00p 200935
13/12/2010 67.00p 68.00p 63.50p 64.00p 140549
10/12/2010 68.00p 68.00p 67.30p 68.00p 34487
09/12/2010 73.00p 74.00p 67.05p 68.00p 530717
08/12/2010 70.00p 72.12p 69.20p 71.25p 268523
07/12/2010 70.00p 76.75p 66.84p 69.50p 708500
06/12/2010 65.25p 70.00p 65.25p 68.50p 132481
03/12/2010 67.75p 67.96p 65.00p 65.00p 77108
02/12/2010 65.50p 67.95p 64.25p 66.75p 45569
01/12/2010 63.00p 65.00p 61.06p 64.25p 231668
30/11/2010 64.75p 65.00p 61.43p 65.00p 75561
29/11/2010 61.25p 64.81p 61.10p 63.25p 165817
26/11/2010 62.25p 64.17p 62.00p 63.00p 59046
25/11/2010 62.00p 63.00p 62.00p 63.00p 18445
24/11/2010 62.50p 64.00p 62.50p 64.00p 11732
23/11/2010 64.00p 65.00p 62.50p 65.00p 29498
22/11/2010 65.00p 65.63p 65.00p 65.00p 20647
19/11/2010 64.25p 65.05p 62.00p 62.00p 122536
18/11/2010 67.75p 68.00p 64.35p 68.00p 76417
17/11/2010 62.25p 67.75p 61.97p 66.00p 208559
16/11/2010 64.25p 66.00p 61.50p 61.50p 136476
15/11/2010 61.25p 64.00p 60.30p 62.00p 83318
12/11/2010 56.75p 62.41p 55.00p 59.50p 175462
11/11/2010 56.25p 57.75p 55.44p 56.00p 182233
10/11/2010 56.25p 58.25p 55.50p 55.50p 164944
09/11/2010 58.75p 60.05p 55.75p 55.75p 379076
08/11/2010 65.75p 65.75p 57.50p 57.75p 269060
05/11/2010 65.50p 68.75p 65.50p 66.00p 47485
04/11/2010 65.00p 69.20p 64.25p 67.00p 359757
03/11/2010 65.00p 65.00p 57.61p 59.00p 741640
02/11/2010 70.75p 70.75p 63.75p 65.75p 342727
01/11/2010 70.50p 72.75p 70.50p 70.50p 96491
29/10/2010 70.75p 70.75p 70.50p 70.50p 174739
28/10/2010 71.00p 73.50p 71.00p 71.25p 55125
27/10/2010 71.00p 71.50p 71.00p 71.50p 33744
26/10/2010 71.00p 74.00p 71.00p 74.00p 54518
25/10/2010 71.00p 71.43p 70.64p 71.00p 171893
22/10/2010 73.00p 73.00p 71.28p 72.00p 8619
21/10/2010 75.00p 75.00p 71.04p 72.75p 46049
20/10/2010 71.00p 75.75p 71.00p 75.00p 118168
19/10/2010 73.00p 75.00p 71.00p 75.00p 75958
18/10/2010 74.75p 74.75p 71.00p 73.75p 51935
15/10/2010 72.00p 73.89p 71.30p 72.00p 101625
14/10/2010 71.25p 73.27p 71.25p 72.00p 43519
13/10/2010 71.75p 72.74p 71.00p 71.00p 22224
12/10/2010 72.00p 74.00p 72.00p 74.00p 104134
11/10/2010 72.00p 75.00p 72.00p 74.25p 62833
08/10/2010 71.75p 75.00p 71.75p 72.25p 47301
07/10/2010 72.00p 75.00p 71.50p 72.50p 131016
06/10/2010 72.00p 75.00p 71.00p 71.75p 157023

*Close Price adjusted for both dividends and splits