Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/12/2009 41.00p 41.00p 38.55p 40.00p 123635
16/12/2009 41.50p 41.75p 38.25p 40.00p 342867
15/12/2009 39.75p 41.50p 37.00p 40.50p 209823
14/12/2009 39.00p 39.90p 38.00p 39.00p 238019
11/12/2009 37.75p 38.75p 36.00p 38.50p 104361
10/12/2009 40.50p 40.50p 36.50p 37.00p 218913
09/12/2009 45.25p 45.25p 37.00p 39.00p 936395
08/12/2009 46.50p 46.50p 43.50p 45.00p 176112
07/12/2009 43.75p 47.00p 41.45p 45.50p 433782
04/12/2009 41.75p 44.25p 41.75p 43.00p 217650
03/12/2009 42.75p 44.50p 40.50p 40.50p 746106
02/12/2009 41.50p 43.00p 41.00p 41.50p 188350
01/12/2009 41.50p 42.00p 40.13p 41.75p 583391
30/11/2009 41.25p 41.75p 39.75p 39.75p 108646
27/11/2009 39.00p 42.00p 38.50p 39.50p 205070
26/11/2009 42.25p 42.25p 39.00p 39.00p 205603
25/11/2009 37.75p 44.50p 37.75p 40.75p 1040344
24/11/2009 40.25p 40.25p 36.22p 37.25p 163665
23/11/2009 42.00p 42.00p 38.25p 38.25p 755767
20/11/2009 39.00p 39.75p 37.20p 39.00p 820862
19/11/2009 38.50p 38.50p 37.44p 38.50p 259073
18/11/2009 37.50p 39.00p 36.30p 38.00p 129910
17/11/2009 36.75p 37.50p 35.01p 37.25p 575389
16/11/2009 33.75p 36.50p 32.26p 36.50p 223614
13/11/2009 32.75p 34.00p 31.25p 33.50p 202453
12/11/2009 33.75p 34.63p 30.30p 32.00p 349890
11/11/2009 35.50p 36.50p 34.50p 34.50p 113245
10/11/2009 36.00p 37.00p 35.50p 35.50p 169409
09/11/2009 35.00p 36.00p 33.50p 36.00p 315042
06/11/2009 36.50p 37.00p 34.50p 34.50p 104200
05/11/2009 39.00p 39.50p 37.00p 38.00p 72115
04/11/2009 38.75p 40.00p 37.75p 38.50p 191030
03/11/2009 38.25p 38.25p 37.00p 37.75p 70943
02/11/2009 39.00p 41.00p 37.50p 38.25p 211166
30/10/2009 39.00p 42.00p 39.00p 41.00p 496398
29/10/2009 39.25p 39.25p 34.75p 39.25p 150073
28/10/2009 41.00p 41.00p 39.25p 39.75p 127797
27/10/2009 43.25p 43.25p 40.50p 41.50p 156405
26/10/2009 41.75p 43.50p 41.75p 43.00p 563660
23/10/2009 43.00p 43.00p 41.75p 41.75p 268608
22/10/2009 45.00p 45.00p 42.25p 42.75p 1064321
21/10/2009 40.00p 44.75p 39.25p 44.75p 160136
20/10/2009 37.00p 46.75p 36.25p 40.25p 27506636
19/10/2009 36.75p 39.50p 36.75p 38.25p 307533
16/10/2009 36.25p 38.00p 36.25p 37.50p 549871
15/10/2009 37.00p 37.00p 34.75p 35.50p 294062
14/10/2009 34.50p 36.75p 34.50p 36.50p 178175
13/10/2009 34.50p 34.50p 33.50p 33.50p 136855
12/10/2009 33.00p 35.00p 33.00p 35.00p 137896
09/10/2009 33.75p 34.50p 33.75p 34.50p 82650
08/10/2009 29.50p 34.50p 29.50p 34.50p 265100
07/10/2009 31.00p 31.00p 30.50p 30.50p 16164
06/10/2009 30.00p 31.00p 29.50p 31.00p 118770
05/10/2009 31.75p 31.75p 29.75p 30.25p 212246
02/10/2009 34.00p 34.00p 32.00p 32.50p 269965
01/10/2009 34.00p 36.50p 34.00p 34.75p 842025
30/09/2009 35.00p 35.75p 34.00p 35.25p 129458
29/09/2009 33.75p 36.00p 33.75p 35.00p 269791
28/09/2009 32.25p 33.50p 32.25p 33.25p 279878
25/09/2009 30.50p 32.75p 30.50p 31.75p 202675
24/09/2009 29.00p 30.50p 28.75p 30.50p 259809
23/09/2009 29.25p 29.25p 28.25p 28.25p 7013499
22/09/2009 27.75p 29.75p 27.75p 29.75p 105686
21/09/2009 26.00p 27.75p 26.00p 27.50p 186770

*Close Price adjusted for both dividends and splits