Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/01/2021 48.05p 49.60p 47.00p 48.95p 256642
13/01/2021 50.60p 51.50p 48.05p 48.60p 367485
12/01/2021 50.10p 51.60p 50.00p 51.60p 62384
11/01/2021 50.00p 51.80p 50.00p 51.80p 147597
08/01/2021 50.70p 52.40p 50.30p 50.90p 88275
07/01/2021 50.80p 51.91p 50.36p 50.50p 55664
06/01/2021 51.40p 53.00p 50.10p 51.55p 117378
05/01/2021 50.60p 51.10p 50.00p 50.00p 96802
04/01/2021 49.55p 52.30p 48.05p 52.30p 208080
31/12/2020 50.40p 51.50p 48.80p 48.80p 72429
30/12/2020 51.00p 53.90p 50.50p 50.50p 46862
29/12/2020 50.40p 53.70p 50.20p 50.80p 203505
28/12/2020 49.00p 52.20p 47.10p 52.00p 178433
24/12/2020 49.00p 52.20p 47.10p 52.00p 178433
23/12/2020 47.30p 49.00p 47.30p 49.00p 148965
22/12/2020 47.50p 49.00p 46.90p 49.00p 80948
21/12/2020 50.20p 51.40p 45.89p 46.65p 580750
18/12/2020 50.00p 51.20p 49.75p 50.20p 59340
17/12/2020 50.60p 52.30p 49.75p 49.75p 101199
16/12/2020 52.50p 53.00p 50.50p 51.60p 99703
15/12/2020 51.40p 52.80p 51.00p 51.50p 103337
14/12/2020 54.30p 56.40p 50.60p 50.60p 234922
11/12/2020 55.90p 55.90p 53.40p 55.30p 117434
10/12/2020 56.10p 56.96p 52.40p 56.20p 303840
09/12/2020 55.00p 58.00p 49.90p 57.00p 548067
08/12/2020 57.90p 58.90p 57.36p 58.90p 152532
07/12/2020 56.00p 57.60p 55.00p 55.00p 226496
04/12/2020 58.00p 58.00p 55.20p 58.00p 52902
03/12/2020 55.00p 58.00p 55.00p 58.00p 52928
02/12/2020 55.10p 55.70p 55.00p 55.00p 44902
01/12/2020 55.00p 56.80p 55.00p 55.00p 87810
30/11/2020 57.20p 57.30p 55.40p 56.20p 33268
27/11/2020 56.80p 57.80p 55.50p 57.80p 144189
26/11/2020 57.10p 57.81p 55.00p 55.00p 59154
25/11/2020 56.30p 59.90p 56.00p 58.10p 88477
24/11/2020 58.00p 59.90p 56.10p 56.70p 93985
23/11/2020 55.80p 60.00p 54.50p 57.00p 404204
20/11/2020 54.40p 56.00p 54.00p 54.00p 267577
19/11/2020 55.70p 56.20p 55.20p 55.20p 71644
18/11/2020 55.30p 55.40p 53.50p 55.10p 95944
17/11/2020 54.00p 56.00p 53.50p 54.60p 72756
16/11/2020 55.00p 55.80p 53.20p 55.70p 164510
13/11/2020 51.80p 54.70p 51.80p 54.70p 68815
12/11/2020 52.20p 55.90p 52.20p 52.20p 39090
10/11/2020 53.30p 56.40p 52.10p 55.90p 167345
09/11/2020 53.10p 55.20p 51.90p 52.10p 274228
06/11/2020 52.70p 53.10p 52.20p 53.10p 27294
05/11/2020 51.30p 52.00p 50.20p 52.00p 133211
04/11/2020 51.70p 52.00p 51.01p 51.10p 90231
03/11/2020 52.00p 52.57p 49.86p 51.10p 58193
02/11/2020 48.95p 51.90p 48.95p 51.90p 124719
30/10/2020 50.30p 50.81p 49.00p 49.00p 175171
29/10/2020 50.00p 50.07p 49.15p 49.65p 37743
28/10/2020 52.90p 53.39p 50.00p 50.00p 83630
27/10/2020 52.10p 53.16p 50.10p 52.80p 47226
26/10/2020 51.90p 52.90p 50.70p 52.60p 76585
23/10/2020 52.70p 52.90p 49.45p 52.40p 64587
22/10/2020 50.80p 52.40p 50.34p 52.40p 80107
21/10/2020 50.90p 52.10p 50.33p 52.10p 90090
20/10/2020 51.70p 51.70p 49.92p 50.10p 30683
19/10/2020 50.00p 51.05p 49.79p 50.70p 144885
16/10/2020 53.90p 53.90p 49.90p 49.90p 353569
15/10/2020 50.40p 52.41p 50.10p 50.40p 19018
14/10/2020 52.50p 53.20p 51.00p 52.80p 38636
13/10/2020 51.70p 52.90p 50.00p 50.00p 58008
12/10/2020 50.00p 52.38p 50.00p 50.00p 164555
09/10/2020 51.90p 52.00p 50.00p 52.00p 5079982
08/10/2020 50.00p 51.10p 50.00p 51.00p 111487
07/10/2020 49.90p 50.60p 49.75p 50.00p 40854
06/10/2020 50.20p 51.10p 49.00p 50.00p 306769
05/10/2020 50.30p 51.90p 50.20p 50.20p 64198
02/10/2020 51.00p 51.30p 50.40p 51.05p 176749
01/10/2020 51.00p 52.00p 50.72p 51.90p 51415
30/09/2020 51.00p 52.00p 50.70p 50.90p 111377
29/09/2020 52.10p 52.43p 50.80p 50.80p 25954
28/09/2020 52.20p 54.00p 52.00p 52.00p 92594
25/09/2020 51.10p 53.40p 51.10p 51.10p 30796
24/09/2020 51.90p 53.90p 51.75p 51.75p 55499
23/09/2020 51.90p 52.00p 51.41p 52.00p 4811
22/09/2020 53.90p 54.00p 51.33p 53.50p 191467
21/09/2020 55.00p 55.00p 51.20p 52.00p 275777
18/09/2020 53.50p 54.90p 52.70p 53.50p 332517
17/09/2020 51.90p 54.90p 51.42p 53.00p 117277
16/09/2020 54.00p 54.00p 51.60p 52.80p 303645
15/09/2020 48.80p 55.00p 48.74p 51.80p 403440
14/09/2020 48.00p 49.90p 47.50p 49.20p 79941
11/09/2020 51.10p 51.10p 48.05p 49.25p 244909
10/09/2020 51.90p 51.90p 48.05p 49.00p 46446
09/09/2020 51.60p 51.60p 49.96p 51.60p 16376
08/09/2020 52.30p 52.30p 48.60p 49.65p 57894
07/09/2020 52.00p 52.60p 49.55p 50.30p 719121
04/09/2020 48.70p 51.50p 48.50p 49.50p 168269
03/09/2020 49.90p 52.60p 48.75p 51.30p 2729225
02/09/2020 50.00p 50.28p 48.99p 50.00p 93136
01/09/2020 48.25p 51.00p 48.25p 51.00p 367024
31/08/2020 51.90p 51.90p 48.25p 48.25p 93525
28/08/2020 51.90p 51.90p 48.25p 48.25p 93525
27/08/2020 51.00p 51.00p 49.30p 50.00p 3022579
26/08/2020 51.00p 51.50p 48.25p 49.40p 313234
25/08/2020 48.60p 51.90p 47.60p 50.00p 213573
24/08/2020 46.30p 49.01p 46.30p 47.00p 62136
21/08/2020 48.65p 49.17p 46.30p 46.30p 134894
20/08/2020 46.70p 50.00p 46.70p 47.95p 65074
19/08/2020 48.50p 49.29p 46.50p 49.00p 71893
18/08/2020 47.00p 49.40p 47.00p 47.60p 119860
17/08/2020 47.55p 49.00p 47.05p 47.60p 32107
14/08/2020 48.50p 49.00p 47.05p 49.00p 68299
13/08/2020 45.10p 49.10p 44.85p 48.50p 329327
12/08/2020 43.50p 44.65p 43.05p 44.55p 2056005
11/08/2020 43.30p 44.50p 43.00p 43.00p 129484
10/08/2020 43.55p 43.75p 43.00p 43.10p 136054
07/08/2020 43.00p 44.90p 43.00p 43.20p 81635
06/08/2020 43.70p 44.15p 43.00p 43.45p 109749
05/08/2020 43.55p 44.20p 43.00p 44.20p 48788
04/08/2020 43.05p 44.40p 43.00p 43.75p 264065
03/08/2020 43.50p 44.20p 42.58p 43.50p 419431
31/07/2020 43.30p 45.10p 42.85p 45.10p 173610
30/07/2020 43.55p 44.55p 42.98p 43.95p 227466
29/07/2020 43.70p 45.08p 43.57p 43.60p 97808
28/07/2020 43.40p 45.75p 43.40p 44.40p 190751
27/07/2020 44.25p 45.80p 43.39p 45.80p 95930
24/07/2020 44.10p 45.38p 43.50p 43.65p 115073
23/07/2020 44.85p 45.90p 44.15p 45.90p 35321
22/07/2020 44.00p 46.56p 44.00p 44.10p 96492
21/07/2020 44.00p 45.60p 44.00p 45.00p 178313
20/07/2020 45.90p 46.15p 43.00p 46.00p 533216
17/07/2020 46.00p 46.80p 44.25p 45.70p 116892
16/07/2020 46.00p 47.50p 44.20p 47.50p 131880
15/07/2020 45.90p 47.40p 45.35p 46.00p 69932
14/07/2020 48.45p 48.73p 44.86p 45.95p 778045
13/07/2020 55.00p 55.00p 49.05p 49.05p 411025
10/07/2020 55.00p 55.90p 55.00p 55.40p 62392
09/07/2020 55.00p 55.90p 54.30p 55.00p 331036
08/07/2020 56.00p 56.00p 54.60p 55.60p 566150
07/07/2020 54.00p 55.90p 51.41p 54.70p 3194301
06/07/2020 55.60p 55.60p 53.77p 54.10p 185446
03/07/2020 55.60p 56.00p 54.80p 55.00p 247839
02/07/2020 56.00p 56.00p 54.80p 55.00p 130124
01/07/2020 55.10p 56.30p 54.95p 55.00p 41884
30/06/2020 54.80p 56.30p 54.80p 54.80p 379869
29/06/2020 55.30p 55.30p 54.00p 54.20p 165176
26/06/2020 55.10p 56.07p 54.50p 55.70p 113536
25/06/2020 56.00p 56.00p 54.90p 54.90p 32692
24/06/2020 54.90p 55.48p 54.00p 54.80p 217475
23/06/2020 55.30p 55.70p 54.11p 55.00p 156094
22/06/2020 55.60p 56.00p 54.00p 55.70p 127756
19/06/2020 55.20p 55.40p 54.00p 55.40p 56878
18/06/2020 54.10p 55.79p 54.10p 55.00p 163941
17/06/2020 54.80p 55.10p 54.12p 54.30p 108581
16/06/2020 55.20p 56.00p 54.11p 54.50p 83077
15/06/2020 55.50p 55.50p 53.86p 55.00p 100905
12/06/2020 54.30p 55.90p 52.50p 55.10p 581149
11/06/2020 55.30p 55.30p 52.92p 54.10p 1602904
10/06/2020 48.05p 58.00p 46.10p 55.20p 2817946
09/06/2020 55.40p 57.70p 54.37p 57.30p 248861
08/06/2020 51.00p 57.40p 51.00p 56.00p 613348
05/06/2020 50.60p 52.90p 50.05p 52.90p 187560
04/06/2020 49.05p 51.44p 49.05p 49.90p 136696
03/06/2020 49.25p 52.39p 49.25p 50.90p 165543
02/06/2020 48.10p 51.60p 48.10p 49.65p 205892
01/06/2020 49.10p 50.60p 46.60p 50.50p 153519
29/05/2020 51.40p 51.80p 45.57p 47.00p 3557509
28/05/2020 47.25p 51.90p 47.25p 49.10p 283741
27/05/2020 48.80p 51.00p 48.00p 49.05p 1564057
26/05/2020 45.00p 51.34p 45.00p 48.10p 524339
25/05/2020 45.20p 46.36p 44.35p 46.00p 849319
22/05/2020 45.20p 46.36p 44.35p 46.00p 849319
21/05/2020 46.25p 46.35p 44.65p 46.30p 235028
20/05/2020 45.25p 46.49p 44.00p 45.25p 188982
19/05/2020 46.65p 47.54p 44.70p 45.10p 475436
18/05/2020 44.45p 46.37p 42.85p 45.15p 443576
15/05/2020 39.50p 44.64p 39.50p 43.80p 2071120
14/05/2020 40.15p 41.60p 39.05p 40.55p 1531878
13/05/2020 42.75p 43.70p 40.00p 41.20p 1326688
12/05/2020 45.30p 45.40p 42.90p 42.90p 113725
11/05/2020 45.70p 45.70p 43.25p 43.25p 126503
08/05/2020 46.95p 46.95p 43.45p 44.00p 105915
07/05/2020 46.95p 46.95p 43.45p 44.00p 105915
06/05/2020 46.90p 46.90p 44.70p 45.20p 178050
05/05/2020 46.55p 46.55p 44.70p 45.35p 82191
04/05/2020 48.40p 48.40p 44.10p 44.65p 72453
01/05/2020 46.80p 48.50p 44.05p 47.00p 258987
30/04/2020 46.90p 52.00p 45.50p 46.80p 583169
29/04/2020 45.55p 46.77p 43.65p 46.00p 1107464
28/04/2020 44.30p 45.55p 42.50p 44.00p 2576848
27/04/2020 45.85p 45.85p 42.30p 42.30p 570627
24/04/2020 45.30p 45.30p 43.00p 43.85p 276872
23/04/2020 45.15p 45.15p 42.55p 44.00p 131483
22/04/2020 46.20p 46.20p 42.64p 43.10p 246235
21/04/2020 46.55p 46.55p 43.00p 45.25p 217134
20/04/2020 46.00p 47.10p 43.05p 46.00p 613013
17/04/2020 44.35p 45.69p 43.55p 45.30p 502786
16/04/2020 41.10p 44.10p 40.93p 43.35p 380701
15/04/2020 48.85p 48.85p 40.80p 42.20p 684088
14/04/2020 49.00p 49.00p 45.20p 46.50p 548872
09/04/2020 42.75p 48.98p 38.00p 47.45p 600604
08/04/2020 41.50p 42.45p 40.05p 40.85p 1090070
07/04/2020 41.35p 42.86p 39.80p 40.50p 1123627
06/04/2020 39.55p 42.95p 39.20p 39.50p 734774
03/04/2020 40.30p 40.65p 37.21p 38.40p 487538

*Close Price adjusted for both dividends and splits