Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/04/2020 38.65p 41.00p 37.50p 40.60p 974272
01/04/2020 40.00p 40.55p 37.25p 40.55p 3241710
31/03/2020 36.20p 40.95p 35.00p 39.10p 2423247
30/03/2020 37.80p 38.00p 32.50p 35.30p 2238913
27/03/2020 44.75p 44.75p 36.30p 37.35p 743140
26/03/2020 45.00p 45.00p 39.60p 43.60p 2722385
25/03/2020 40.00p 47.05p 37.65p 47.05p 910131
24/03/2020 42.10p 45.15p 35.45p 38.65p 2017554
23/03/2020 43.15p 44.75p 36.11p 40.20p 1359100
20/03/2020 43.20p 48.20p 42.50p 44.60p 931051
19/03/2020 41.65p 42.95p 37.90p 42.85p 543094
18/03/2020 56.40p 56.40p 35.00p 42.20p 1207681
17/03/2020 66.70p 67.40p 54.40p 55.80p 2417323
16/03/2020 75.20p 75.20p 66.50p 69.60p 720865
13/03/2020 78.00p 80.70p 75.00p 79.30p 648251
12/03/2020 80.00p 80.00p 72.60p 77.30p 517215
11/03/2020 82.00p 84.20p 79.00p 79.80p 392566
10/03/2020 81.80p 81.80p 77.30p 79.90p 426952
09/03/2020 83.20p 83.50p 76.43p 81.00p 385376
06/03/2020 83.20p 86.60p 81.90p 83.20p 401228
05/03/2020 87.00p 87.00p 83.00p 83.80p 291326
04/03/2020 87.00p 87.00p 83.90p 85.10p 1090343
03/03/2020 87.00p 87.00p 82.10p 85.00p 377324
02/03/2020 83.90p 86.90p 83.50p 85.30p 333017
28/02/2020 81.50p 84.00p 78.48p 83.40p 1955508
27/02/2020 87.90p 87.90p 83.20p 83.20p 387419
26/02/2020 86.00p 87.70p 85.00p 86.90p 193695
25/02/2020 88.60p 88.60p 85.60p 85.90p 237659
24/02/2020 89.00p 90.00p 84.10p 85.40p 424498
21/02/2020 88.30p 89.89p 85.80p 88.40p 144341
20/02/2020 86.70p 88.40p 85.30p 88.30p 715714
19/02/2020 85.50p 89.00p 85.00p 87.40p 329103
18/02/2020 85.70p 87.40p 85.00p 86.20p 651204
17/02/2020 85.50p 87.00p 84.63p 86.20p 225317
14/02/2020 86.70p 88.20p 85.00p 85.90p 197758
13/02/2020 87.30p 88.10p 85.80p 86.20p 416814
12/02/2020 87.00p 89.90p 86.20p 87.50p 8139588
11/02/2020 86.90p 89.00p 85.90p 86.50p 2488987
10/02/2020 87.10p 88.16p 84.95p 85.90p 524763
07/02/2020 89.90p 90.70p 87.00p 88.90p 256528
06/02/2020 91.00p 91.00p 88.00p 88.10p 72230
05/02/2020 89.20p 90.40p 88.20p 90.00p 116722
04/02/2020 92.00p 92.00p 89.00p 90.00p 87952
03/02/2020 88.70p 90.00p 88.60p 89.00p 90962
31/01/2020 90.50p 90.50p 88.10p 89.70p 191157
30/01/2020 91.20p 91.50p 88.60p 89.50p 165424
29/01/2020 90.00p 91.00p 89.20p 90.00p 297946
28/01/2020 89.00p 90.50p 89.00p 90.50p 104541
27/01/2020 91.20p 91.20p 88.10p 89.10p 208261
24/01/2020 88.60p 91.80p 88.10p 89.40p 154778
23/01/2020 88.00p 91.20p 88.00p 88.00p 30918
22/01/2020 93.70p 93.70p 88.00p 90.10p 142993
21/01/2020 93.00p 93.00p 88.10p 89.50p 184145
20/01/2020 94.00p 94.00p 89.10p 89.20p 488440
17/01/2020 93.50p 95.00p 92.70p 92.70p 170876
16/01/2020 95.00p 95.30p 92.60p 92.60p 204563
15/01/2020 97.00p 97.00p 93.70p 94.00p 196128
14/01/2020 97.00p 97.00p 92.60p 92.60p 179025
13/01/2020 97.20p 97.20p 92.72p 95.00p 670522
10/01/2020 93.60p 94.60p 92.10p 92.80p 194304
09/01/2020 99.70p 99.70p 92.80p 93.60p 240533
08/01/2020 97.00p 97.60p 94.30p 95.20p 88392
07/01/2020 95.00p 97.00p 94.30p 94.60p 141207
06/01/2020 99.90p 99.90p 94.20p 96.80p 121435
03/01/2020 99.90p 99.90p 93.43p 96.60p 90284
02/01/2020 96.40p 99.90p 94.30p 96.60p 60384
31/12/2019 99.90p 99.90p 94.41p 97.00p 176136
30/12/2019 93.90p 99.20p 92.86p 97.00p 91265
27/12/2019 99.90p 99.90p 95.50p 96.40p 65706
24/12/2019 99.90p 99.90p 97.50p 99.00p 131083
23/12/2019 96.80p 99.50p 96.50p 97.00p 125315
20/12/2019 96.20p 98.40p 94.00p 96.80p 147139
19/12/2019 97.50p 98.80p 94.30p 94.30p 182401
18/12/2019 97.10p 99.00p 95.30p 97.00p 198760
17/12/2019 99.50p 99.50p 93.25p 96.30p 371671
16/12/2019 91.80p 98.50p 90.12p 97.40p 1221436
13/12/2019 89.90p 94.50p 88.70p 93.50p 918088
12/12/2019 90.20p 91.60p 86.95p 88.60p 359929
11/12/2019 88.00p 92.42p 86.60p 89.90p 276878
10/12/2019 88.70p 94.00p 87.20p 89.60p 3433339
09/12/2019 84.00p 89.12p 84.00p 86.80p 233794
06/12/2019 89.40p 89.40p 84.30p 85.90p 93007
05/12/2019 88.60p 90.49p 85.10p 87.60p 103106
04/12/2019 85.00p 88.73p 84.10p 86.50p 62677
03/12/2019 89.00p 89.00p 84.00p 85.00p 192401
02/12/2019 89.50p 89.50p 85.30p 85.30p 253321
29/11/2019 90.00p 91.90p 86.40p 87.70p 212897
28/11/2019 90.00p 91.60p 88.90p 90.00p 81859
27/11/2019 90.00p 90.70p 88.40p 90.00p 96371
26/11/2019 93.00p 93.00p 87.20p 89.40p 577560
25/11/2019 91.90p 92.00p 89.00p 90.70p 94355
22/11/2019 91.30p 91.80p 90.30p 91.20p 74384
21/11/2019 92.90p 92.90p 88.00p 90.00p 159680
20/11/2019 95.00p 95.00p 89.00p 89.10p 92283
19/11/2019 92.00p 93.20p 90.50p 92.40p 616582
18/11/2019 95.00p 95.00p 89.00p 91.90p 226419
15/11/2019 92.00p 93.00p 90.60p 91.30p 127925
14/11/2019 89.70p 94.00p 89.70p 91.00p 2098895
13/11/2019 91.80p 93.90p 89.00p 90.80p 110284
12/11/2019 95.70p 95.70p 89.30p 93.20p 1381719
11/11/2019 89.00p 94.00p 87.70p 94.00p 658498
08/11/2019 92.80p 92.80p 90.26p 92.00p 200766
07/11/2019 90.50p 92.90p 90.50p 91.10p 1599132
06/11/2019 92.70p 92.80p 88.80p 92.00p 2098897
05/11/2019 89.20p 90.20p 88.50p 89.40p 192381
04/11/2019 88.50p 93.00p 87.00p 87.50p 122962
01/11/2019 93.00p 93.00p 88.91p 90.00p 240669
31/10/2019 94.00p 94.00p 91.00p 91.70p 56568
30/10/2019 93.70p 93.70p 90.70p 92.00p 154868
29/10/2019 89.30p 94.30p 89.30p 91.50p 350472
28/10/2019 89.40p 89.40p 84.10p 88.10p 2189572
25/10/2019 93.80p 93.80p 88.62p 89.30p 237874
24/10/2019 92.80p 93.70p 90.00p 93.70p 248215
23/10/2019 92.80p 92.80p 90.00p 92.30p 386328
22/10/2019 90.60p 92.90p 90.00p 91.30p 198561
21/10/2019 93.00p 93.46p 88.02p 90.50p 382223
18/10/2019 90.20p 92.75p 90.20p 91.50p 149360
17/10/2019 92.90p 93.30p 89.25p 92.80p 1275862
16/10/2019 97.00p 97.20p 95.10p 97.00p 682618
15/10/2019 97.80p 97.80p 94.95p 95.70p 1037552
14/10/2019 98.20p 98.20p 95.15p 95.50p 625378
11/10/2019 95.20p 97.70p 95.05p 96.00p 664248
10/10/2019 96.40p 98.20p 95.00p 96.00p 215826
09/10/2019 97.00p 97.00p 95.00p 95.90p 212467
08/10/2019 95.60p 96.30p 94.40p 96.00p 134066
07/10/2019 95.60p 96.00p 94.00p 95.60p 166904
04/10/2019 96.00p 96.10p 94.10p 94.10p 68443
03/10/2019 97.00p 98.40p 93.30p 93.30p 182778
02/10/2019 98.50p 98.50p 93.00p 95.30p 105928
01/10/2019 95.50p 96.70p 95.50p 96.00p 359387
30/09/2019 94.70p 97.70p 94.70p 96.30p 66677
27/09/2019 96.70p 97.00p 92.40p 95.70p 163535
26/09/2019 97.30p 98.00p 95.80p 95.80p 89061
25/09/2019 97.40p 97.70p 95.50p 97.70p 35962
24/09/2019 94.50p 98.00p 94.50p 98.00p 41375
23/09/2019 95.40p 97.80p 95.40p 97.20p 98006
20/09/2019 93.30p 95.70p 93.00p 95.50p 21680
19/09/2019 91.00p 94.90p 91.00p 93.40p 73696
18/09/2019 101.80p 101.80p 92.10p 93.70p 187827
17/09/2019 97.90p 98.00p 96.20p 97.60p 739993
16/09/2019 98.00p 98.00p 95.60p 96.20p 44197
13/09/2019 97.90p 97.90p 95.70p 96.20p 67238
12/09/2019 95.50p 98.00p 95.40p 95.60p 146887
11/09/2019 97.60p 98.00p 96.12p 97.40p 69306
10/09/2019 95.40p 97.40p 95.40p 96.30p 107330
09/09/2019 99.00p 99.90p 95.50p 97.80p 394838
06/09/2019 99.20p 101.10p 97.00p 98.30p 50451
05/09/2019 99.20p 100.20p 98.50p 98.50p 50076
04/09/2019 98.70p 100.27p 98.30p 99.00p 377908
03/09/2019 101.40p 101.40p 98.30p 98.40p 198358
02/09/2019 101.20p 103.69p 99.40p 99.40p 161428
30/08/2019 100.00p 104.20p 99.47p 99.50p 388957
29/08/2019 101.80p 104.00p 100.02p 103.40p 146898
28/08/2019 102.60p 103.82p 99.40p 100.00p 77286
27/08/2019 100.00p 105.00p 99.47p 105.00p 184540
23/08/2019 104.00p 105.00p 100.80p 101.00p 98390
22/08/2019 104.20p 104.20p 101.31p 103.00p 41018
21/08/2019 99.00p 103.00p 98.90p 100.20p 52685
20/08/2019 97.80p 101.80p 97.80p 99.00p 76831
19/08/2019 101.80p 102.42p 99.20p 102.20p 84545
16/08/2019 97.80p 101.80p 97.80p 99.90p 108833
15/08/2019 102.60p 102.80p 97.40p 100.00p 934538
14/08/2019 103.80p 105.63p 101.00p 102.40p 111676
13/08/2019 103.00p 107.80p 100.40p 106.00p 171018
12/08/2019 101.80p 103.00p 101.60p 102.80p 36398
09/08/2019 100.60p 103.00p 100.00p 100.00p 50330
08/08/2019 101.80p 102.80p 101.20p 102.00p 189915
07/08/2019 102.00p 102.00p 100.14p 100.80p 530033
06/08/2019 97.80p 102.00p 97.80p 101.80p 179180
05/08/2019 99.40p 101.40p 97.80p 99.60p 245328
02/08/2019 100.40p 101.20p 97.00p 100.20p 231304
01/08/2019 100.20p 101.64p 98.00p 100.40p 169804
31/07/2019 98.00p 100.80p 96.10p 100.00p 272245
30/07/2019 100.40p 100.40p 95.50p 97.20p 167571
29/07/2019 99.90p 103.46p 99.73p 100.20p 110998
26/07/2019 101.60p 103.00p 99.70p 102.80p 185518
25/07/2019 98.90p 102.60p 98.60p 101.80p 711270
24/07/2019 101.60p 102.00p 98.74p 99.30p 31119
23/07/2019 99.90p 100.80p 96.60p 100.80p 162150
22/07/2019 96.50p 98.90p 95.00p 97.30p 408638
19/07/2019 93.00p 98.15p 92.00p 96.40p 149746
18/07/2019 91.00p 99.80p 87.89p 96.30p 1783798
17/07/2019 91.00p 93.50p 90.80p 91.00p 131342
16/07/2019 91.40p 92.40p 90.40p 90.50p 278663
15/07/2019 91.30p 93.00p 90.73p 91.60p 29537
12/07/2019 91.00p 96.00p 90.42p 93.90p 96879
11/07/2019 89.80p 91.50p 89.49p 91.00p 606487
10/07/2019 91.00p 91.70p 90.10p 91.30p 28057
09/07/2019 90.00p 92.00p 89.80p 92.00p 153781
08/07/2019 93.50p 94.40p 90.00p 90.00p 298382
05/07/2019 97.10p 97.90p 95.46p 96.50p 91871
04/07/2019 95.50p 97.80p 93.04p 96.90p 154847
03/07/2019 98.50p 102.44p 93.02p 95.00p 321707
02/07/2019 101.40p 103.00p 99.30p 101.20p 132354
01/07/2019 97.00p 102.20p 94.30p 98.30p 207114
28/06/2019 96.00p 97.00p 95.49p 96.40p 277666
27/06/2019 95.60p 96.70p 94.90p 95.70p 150622
26/06/2019 92.90p 96.20p 92.10p 95.90p 115146
25/06/2019 93.50p 94.60p 93.50p 93.50p 138175
24/06/2019 93.00p 94.90p 92.24p 94.30p 138382

*Close Price adjusted for both dividends and splits