Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2010 73.00p 74.78p 71.07p 71.25p 188834
04/10/2010 75.25p 75.33p 75.00p 75.00p 15653
01/10/2010 76.00p 77.00p 72.00p 75.00p 298822
30/09/2010 76.50p 78.76p 72.29p 74.50p 146649
29/09/2010 80.00p 81.00p 76.68p 79.75p 254774
28/09/2010 79.00p 80.81p 76.50p 80.50p 258494
27/09/2010 76.00p 81.00p 74.25p 79.50p 841444
24/09/2010 69.00p 76.00p 65.31p 74.00p 255555
23/09/2010 64.50p 68.00p 64.50p 68.00p 227577
22/09/2010 67.00p 67.00p 64.50p 65.00p 71393
21/09/2010 67.00p 67.00p 65.50p 65.50p 166771
20/09/2010 65.50p 67.00p 65.50p 65.50p 199907
17/09/2010 66.25p 69.28p 64.75p 65.50p 421271
16/09/2010 66.00p 70.50p 64.62p 67.00p 299987
15/09/2010 63.00p 66.60p 61.50p 66.50p 796881
14/09/2010 58.00p 59.50p 57.50p 59.25p 1225573
13/09/2010 57.75p 59.00p 56.38p 59.00p 82390
10/09/2010 58.25p 60.08p 57.29p 58.00p 147041
09/09/2010 57.75p 62.75p 56.65p 60.00p 376915
08/09/2010 54.00p 57.50p 54.00p 57.50p 150586
07/09/2010 54.50p 56.50p 53.45p 54.25p 75226
06/09/2010 53.50p 55.19p 53.50p 54.00p 31210
03/09/2010 54.00p 55.00p 53.00p 53.50p 178771
02/09/2010 55.75p 55.84p 53.21p 54.25p 167419
01/09/2010 53.75p 55.92p 53.75p 55.50p 232724
31/08/2010 57.50p 59.50p 54.25p 55.25p 246760
27/08/2010 52.00p 59.50p 52.00p 58.25p 415453
26/08/2010 51.25p 54.00p 50.51p 54.00p 136096
25/08/2010 48.50p 52.00p 48.50p 50.75p 171613
24/08/2010 51.25p 51.88p 48.50p 49.25p 133265
23/08/2010 53.00p 53.49p 51.50p 51.50p 103695
20/08/2010 56.00p 56.00p 52.38p 53.00p 290874
19/08/2010 51.00p 56.00p 50.71p 54.00p 998180
18/08/2010 49.00p 51.00p 48.55p 50.50p 703812
17/08/2010 48.00p 49.00p 47.65p 47.75p 230868
16/08/2010 45.00p 47.50p 45.00p 47.50p 1403819
13/08/2010 44.75p 45.00p 43.88p 44.00p 70070
12/08/2010 42.00p 44.00p 42.00p 43.25p 132707
11/08/2010 43.50p 45.00p 43.13p 43.50p 157572
10/08/2010 45.50p 46.00p 44.00p 44.00p 342918
09/08/2010 41.00p 45.50p 41.00p 44.50p 1030371
06/08/2010 41.00p 41.75p 40.00p 40.00p 129619
05/08/2010 42.00p 42.12p 40.00p 41.75p 144039
04/08/2010 42.00p 43.08p 41.42p 41.75p 39850
03/08/2010 45.00p 45.00p 43.20p 44.00p 5025
02/08/2010 45.00p 45.00p 42.00p 45.00p 130113
30/07/2010 43.50p 45.00p 43.20p 44.25p 57717
29/07/2010 42.00p 45.00p 41.00p 45.00p 200857
28/07/2010 41.50p 43.25p 41.50p 41.50p 230896
27/07/2010 42.50p 46.00p 39.00p 43.50p 523405
26/07/2010 37.50p 43.25p 37.49p 42.25p 754427
23/07/2010 35.75p 37.52p 35.75p 36.50p 111281
22/07/2010 36.00p 36.25p 35.50p 35.50p 144858
21/07/2010 35.50p 36.50p 35.50p 36.25p 135586
20/07/2010 36.75p 36.75p 36.00p 36.00p 185805
19/07/2010 37.25p 37.25p 36.25p 37.00p 9259
16/07/2010 37.00p 37.00p 35.54p 36.25p 19209
15/07/2010 36.50p 37.35p 36.00p 36.75p 101962
14/07/2010 38.50p 38.50p 36.50p 37.00p 213321
13/07/2010 38.25p 38.25p 37.00p 37.50p 225526
12/07/2010 37.00p 38.32p 36.79p 38.00p 556627
09/07/2010 36.00p 36.29p 35.50p 36.25p 346436
08/07/2010 36.00p 36.63p 35.44p 36.25p 940636
07/07/2010 35.00p 36.50p 34.13p 36.50p 2526776
06/07/2010 34.00p 36.90p 33.14p 33.75p 506446
05/07/2010 34.00p 34.00p 32.60p 33.00p 57900
02/07/2010 33.50p 33.52p 31.54p 33.50p 321232
01/07/2010 32.00p 32.50p 32.00p 32.50p 36961
30/06/2010 32.00p 32.19p 31.75p 31.75p 27500
29/06/2010 31.50p 33.88p 30.50p 32.00p 96545
28/06/2010 32.00p 33.98p 31.78p 32.50p 61131
25/06/2010 31.50p 33.50p 31.50p 32.00p 44255
24/06/2010 32.00p 33.50p 32.00p 32.75p 37734
23/06/2010 32.00p 32.68p 32.00p 32.50p 83901
22/06/2010 32.50p 33.20p 32.00p 32.50p 110657
21/06/2010 33.50p 34.28p 32.66p 33.00p 75980
18/06/2010 33.50p 34.83p 33.50p 33.75p 33122
17/06/2010 35.00p 35.00p 34.00p 34.25p 115101
16/06/2010 34.50p 34.86p 34.00p 34.00p 230599
15/06/2010 32.00p 35.00p 31.85p 34.50p 933770
14/06/2010 31.00p 31.40p 30.00p 30.00p 25833
11/06/2010 31.00p 31.19p 30.00p 30.00p 60421
10/06/2010 31.50p 31.50p 31.19p 31.50p 16146
09/06/2010 33.00p 33.11p 31.25p 31.25p 42982
08/06/2010 33.00p 34.00p 33.00p 33.75p 203085
07/06/2010 33.00p 35.00p 33.00p 33.75p 400030
04/06/2010 34.00p 34.50p 33.25p 34.00p 156865
03/06/2010 34.00p 34.50p 34.00p 34.50p 0
02/06/2010 34.00p 34.00p 33.50p 34.00p 304698
01/06/2010 34.50p 35.00p 34.00p 34.50p 666962
28/05/2010 34.50p 35.00p 34.50p 34.50p 4977
27/05/2010 35.00p 35.00p 34.50p 34.50p 18280
26/05/2010 34.00p 35.77p 34.00p 34.50p 207781
25/05/2010 34.25p 35.05p 34.25p 34.50p 521984
24/05/2010 35.00p 35.75p 35.00p 35.75p 75603
21/05/2010 35.00p 35.11p 35.00p 35.00p 331664
20/05/2010 35.75p 35.75p 34.25p 35.25p 254189
19/05/2010 35.50p 35.75p 35.50p 35.75p 145000
18/05/2010 35.50p 35.93p 35.25p 35.50p 141068
17/05/2010 36.00p 36.00p 35.50p 35.75p 250097
14/05/2010 36.00p 36.00p 35.50p 35.75p 395553
13/05/2010 36.00p 36.85p 36.00p 36.75p 13743
12/05/2010 36.25p 36.90p 36.00p 36.75p 47234
11/05/2010 36.50p 37.90p 35.70p 36.50p 55140
10/05/2010 37.00p 37.00p 36.00p 36.50p 61261
07/05/2010 36.00p 37.00p 35.50p 37.00p 230072
06/05/2010 37.00p 37.00p 36.11p 37.00p 15207
05/05/2010 36.25p 37.00p 36.18p 37.00p 85267
04/05/2010 37.00p 37.00p 36.11p 36.25p 25851
30/04/2010 36.50p 37.00p 36.50p 37.00p 252710
29/04/2010 36.00p 38.00p 36.00p 38.00p 98961
28/04/2010 36.75p 36.75p 36.09p 36.50p 421028
27/04/2010 36.00p 37.78p 36.00p 36.75p 147093
26/04/2010 37.50p 38.50p 36.03p 37.50p 109471
23/04/2010 37.25p 37.25p 36.00p 36.50p 147965
22/04/2010 36.00p 38.50p 36.00p 37.25p 112778
21/04/2010 38.75p 38.75p 38.75p 38.75p 1046
20/04/2010 39.00p 39.00p 36.88p 39.00p 14425
19/04/2010 36.50p 38.75p 36.50p 38.00p 162947
16/04/2010 37.00p 38.50p 37.00p 38.00p 116662
15/04/2010 38.50p 39.88p 37.00p 38.75p 133232
14/04/2010 37.00p 39.48p 37.00p 38.50p 161392
13/04/2010 36.00p 37.00p 34.75p 37.00p 9822782
12/04/2010 35.00p 36.07p 34.50p 36.00p 954210
09/04/2010 35.75p 36.92p 34.50p 34.50p 1484043
08/04/2010 37.00p 37.00p 34.00p 34.00p 28021
07/04/2010 35.00p 36.40p 35.00p 35.00p 9818
06/04/2010 35.00p 36.60p 35.00p 36.00p 101834
01/04/2010 36.00p 36.12p 36.00p 36.00p 22282
31/03/2010 36.75p 36.75p 36.75p 36.75p 10680
30/03/2010 36.00p 36.00p 34.00p 36.00p 1518675
29/03/2010 36.00p 37.00p 35.25p 36.00p 61052
26/03/2010 37.00p 38.50p 36.00p 38.00p 94735
25/03/2010 37.00p 38.87p 36.10p 37.00p 228001
24/03/2010 38.00p 38.00p 37.75p 37.75p 36851
23/03/2010 39.00p 39.00p 37.50p 37.50p 53845
22/03/2010 38.00p 39.00p 37.14p 39.00p 143731
19/03/2010 36.25p 38.00p 36.25p 37.00p 28356
18/03/2010 37.00p 38.45p 36.41p 37.50p 169233
17/03/2010 36.75p 38.42p 36.52p 37.75p 424504
16/03/2010 32.50p 37.00p 32.50p 36.00p 286540
15/03/2010 32.25p 32.50p 31.04p 32.50p 21574
12/03/2010 30.00p 31.50p 30.00p 31.50p 4578
11/03/2010 31.25p 31.50p 30.00p 31.50p 46693
10/03/2010 31.00p 32.00p 31.00p 31.00p 32407
09/03/2010 31.00p 32.50p 31.00p 32.50p 44425
08/03/2010 31.50p 32.50p 30.50p 32.50p 45443
05/03/2010 31.00p 32.25p 30.03p 32.25p 53642
04/03/2010 31.00p 32.12p 30.03p 31.00p 2630
03/03/2010 30.50p 32.00p 29.97p 30.00p 58716
02/03/2010 32.00p 32.05p 31.00p 32.00p 36108
01/03/2010 33.50p 33.50p 31.70p 33.50p 8032
26/02/2010 31.25p 32.00p 31.25p 32.00p 25587
25/02/2010 31.25p 33.05p 31.25p 33.00p 37289
24/02/2010 31.25p 33.00p 31.25p 33.00p 101850
23/02/2010 33.25p 33.48p 31.25p 31.25p 39145
22/02/2010 33.75p 34.75p 32.55p 34.75p 17739
19/02/2010 34.75p 34.75p 32.55p 34.75p 5944
18/02/2010 34.75p 34.75p 34.75p 34.75p 275
17/02/2010 34.25p 34.50p 32.61p 33.50p 7536
16/02/2010 32.00p 34.75p 32.00p 33.75p 112243
15/02/2010 34.50p 34.50p 34.30p 34.50p 845
12/02/2010 33.00p 33.00p 33.00p 33.00p 16335
11/02/2010 34.50p 34.75p 33.35p 34.75p 8673
10/02/2010 34.25p 34.25p 34.25p 34.25p 3602
09/02/2010 33.00p 33.50p 32.00p 33.50p 88533
08/02/2010 31.00p 32.35p 30.75p 32.25p 167364
05/02/2010 31.00p 31.50p 29.50p 29.50p 75631
04/02/2010 33.50p 33.50p 31.00p 32.00p 50679
03/02/2010 33.50p 33.50p 33.50p 33.50p 1123
02/02/2010 33.00p 33.00p 31.00p 33.00p 107756
01/02/2010 32.75p 33.50p 32.60p 33.00p 93519
29/01/2010 32.75p 34.00p 32.75p 34.00p 11184
28/01/2010 33.00p 34.80p 32.89p 34.00p 33444
27/01/2010 32.75p 35.00p 32.75p 34.00p 32679
26/01/2010 34.50p 35.50p 32.50p 34.00p 357592
25/01/2010 35.00p 35.70p 34.50p 35.00p 32409
22/01/2010 35.00p 36.55p 34.75p 35.50p 115584
21/01/2010 35.25p 37.50p 35.25p 37.00p 27264
20/01/2010 35.00p 36.00p 35.00p 35.50p 206452
19/01/2010 36.50p 37.50p 35.50p 37.50p 852405
18/01/2010 35.75p 36.50p 35.45p 36.50p 19861
15/01/2010 35.50p 36.00p 35.00p 36.00p 25994
14/01/2010 35.50p 35.87p 35.00p 35.00p 32453
13/01/2010 34.50p 36.40p 34.50p 35.50p 127651
12/01/2010 35.00p 36.25p 33.50p 35.00p 29430
11/01/2010 34.75p 36.50p 32.75p 36.50p 355062
08/01/2010 39.00p 39.00p 36.25p 37.50p 87765
07/01/2010 40.75p 40.75p 37.00p 38.00p 116603
06/01/2010 38.25p 39.75p 38.25p 39.00p 52313
05/01/2010 40.25p 40.25p 38.25p 39.00p 101465
04/01/2010 39.25p 41.50p 38.25p 38.50p 135702
31/12/2009 37.75p 38.00p 37.75p 38.00p 5800
30/12/2009 38.50p 39.00p 38.00p 38.50p 81038
29/12/2009 39.00p 40.00p 39.00p 39.00p 34089
24/12/2009 41.50p 41.50p 40.25p 40.25p 10382
23/12/2009 40.75p 41.50p 39.39p 41.00p 81997
22/12/2009 41.25p 41.25p 40.25p 40.25p 10037
21/12/2009 39.50p 40.55p 38.50p 40.25p 10274
18/12/2009 41.00p 41.75p 38.50p 38.75p 577478

*Close Price adjusted for both dividends and splits