Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/09/2018 123.80p 125.60p 122.40p 124.60p 676365
04/09/2018 124.00p 127.02p 123.40p 125.00p 426119
03/09/2018 123.00p 127.40p 123.00p 124.40p 112734
31/08/2018 129.60p 129.60p 123.40p 124.00p 451323
30/08/2018 127.20p 128.40p 123.00p 125.20p 638433
29/08/2018 132.00p 132.00p 126.87p 127.20p 173324
28/08/2018 128.80p 129.99p 126.44p 128.00p 303775
24/08/2018 123.00p 128.00p 123.00p 126.40p 323714
23/08/2018 128.00p 130.20p 125.80p 127.20p 366708
22/08/2018 124.00p 126.70p 121.60p 125.60p 947133
21/08/2018 119.20p 122.60p 119.20p 122.20p 587765
20/08/2018 119.00p 121.00p 118.29p 119.20p 973465
17/08/2018 120.00p 120.00p 117.86p 119.00p 722264
16/08/2018 121.80p 121.80p 118.00p 118.40p 497894
15/08/2018 120.00p 120.00p 114.80p 118.00p 606157
14/08/2018 118.60p 119.00p 117.60p 118.00p 558538
13/08/2018 114.00p 118.20p 114.00p 118.00p 536713
10/08/2018 118.00p 118.80p 116.10p 118.00p 344154
09/08/2018 115.80p 119.00p 115.80p 118.80p 360941
08/08/2018 116.80p 118.80p 115.40p 118.00p 502013
07/08/2018 114.00p 119.60p 114.00p 118.00p 402769
06/08/2018 115.00p 119.40p 115.00p 118.00p 1544626
03/08/2018 113.00p 121.80p 112.30p 120.60p 807352
02/08/2018 111.00p 117.00p 111.00p 114.00p 776910
01/08/2018 111.20p 114.80p 109.40p 113.20p 1195340
31/07/2018 109.00p 111.60p 109.00p 111.20p 1116447
30/07/2018 111.60p 114.00p 108.00p 108.00p 661423
27/07/2018 114.40p 114.40p 111.60p 112.60p 279992
26/07/2018 110.80p 113.00p 110.20p 112.40p 289176
25/07/2018 110.80p 113.41p 110.60p 111.60p 1191878
24/07/2018 110.40p 112.20p 108.50p 111.60p 746273
23/07/2018 108.60p 112.40p 105.00p 110.20p 276170
20/07/2018 111.60p 112.80p 109.80p 112.80p 681592
19/07/2018 110.00p 112.20p 106.20p 112.20p 1063787
18/07/2018 110.40p 112.88p 109.60p 111.00p 357013
17/07/2018 110.20p 114.00p 109.60p 110.00p 1133898
16/07/2018 106.20p 111.40p 105.60p 111.40p 1459990
13/07/2018 107.00p 113.40p 105.00p 108.80p 1702866
12/07/2018 108.20p 109.00p 98.10p 107.60p 2033148
11/07/2018 115.20p 117.00p 107.00p 108.40p 2160006
10/07/2018 112.00p 121.20p 112.00p 115.60p 3356104
09/07/2018 109.60p 110.46p 107.67p 109.40p 387995
06/07/2018 109.60p 111.80p 109.00p 110.00p 434841
05/07/2018 110.00p 110.00p 107.20p 108.00p 920938
04/07/2018 103.40p 108.00p 103.26p 106.80p 816288
03/07/2018 109.80p 109.80p 103.00p 104.60p 510940
02/07/2018 102.80p 110.00p 102.40p 109.80p 474888
29/06/2018 103.80p 104.60p 101.00p 102.00p 812388
28/06/2018 104.00p 104.00p 100.58p 101.60p 495088
27/06/2018 105.20p 105.80p 102.80p 104.00p 663854
26/06/2018 109.00p 109.00p 103.80p 105.60p 598322
25/06/2018 112.40p 112.40p 106.80p 107.20p 412173
22/06/2018 106.20p 111.00p 105.20p 111.00p 1595528
21/06/2018 108.20p 109.00p 103.40p 105.80p 816145
20/06/2018 112.40p 112.80p 107.80p 108.00p 537801
19/06/2018 111.00p 111.80p 109.44p 111.60p 677189
18/06/2018 113.80p 114.02p 110.61p 111.80p 800545
15/06/2018 114.60p 114.60p 112.40p 113.40p 969152
14/06/2018 114.00p 115.80p 113.00p 114.40p 714224
13/06/2018 112.80p 114.62p 112.24p 114.00p 910108
12/06/2018 113.60p 114.80p 110.00p 112.80p 496958
11/06/2018 116.20p 117.12p 112.20p 115.00p 1117309
08/06/2018 114.20p 118.40p 114.20p 115.40p 1226788
07/06/2018 115.00p 116.40p 112.40p 113.40p 2595179
06/06/2018 110.80p 116.60p 110.30p 114.00p 2143085
05/06/2018 110.20p 112.00p 107.20p 111.60p 1451951
04/06/2018 112.60p 115.00p 108.80p 110.40p 4918273
01/06/2018 108.80p 115.40p 104.92p 112.60p 6482474
31/05/2018 110.80p 114.40p 103.20p 109.80p 1910132
30/05/2018 119.00p 128.00p 106.00p 111.20p 8287039
29/05/2018 153.00p 153.93p 149.80p 151.40p 136835
25/05/2018 154.80p 155.00p 149.43p 152.00p 147506
24/05/2018 148.40p 155.20p 148.40p 153.60p 566606
23/05/2018 155.60p 156.07p 144.00p 148.40p 1184767
22/05/2018 158.40p 160.60p 156.00p 157.00p 165550
21/05/2018 164.00p 164.00p 158.20p 159.00p 121965
18/05/2018 158.00p 161.80p 158.00p 160.80p 122292
17/05/2018 161.80p 163.40p 158.00p 159.80p 150142
16/05/2018 161.00p 164.00p 160.80p 162.20p 167117
15/05/2018 159.40p 162.00p 159.00p 162.00p 514706
14/05/2018 161.60p 161.66p 159.00p 160.00p 265803
11/05/2018 162.00p 162.20p 160.40p 160.80p 187218
10/05/2018 162.00p 162.60p 161.01p 161.80p 186841
09/05/2018 161.00p 163.00p 160.60p 161.40p 150073
08/05/2018 161.20p 162.00p 160.00p 161.00p 149825
04/05/2018 161.60p 162.00p 160.00p 160.40p 180981
03/05/2018 162.40p 163.20p 160.60p 161.00p 156176
02/05/2018 164.80p 164.80p 159.61p 162.00p 222826
01/05/2018 160.00p 166.00p 159.00p 164.00p 2059539
30/04/2018 158.00p 160.00p 156.00p 159.80p 1508490
27/04/2018 158.20p 159.60p 156.89p 159.00p 140546
26/04/2018 160.00p 160.40p 157.20p 158.40p 236945
25/04/2018 161.80p 162.40p 159.40p 159.40p 600069
24/04/2018 165.80p 165.80p 159.60p 161.00p 200915
23/04/2018 161.40p 165.00p 161.40p 163.40p 1300670
20/04/2018 161.60p 166.00p 160.00p 160.80p 584552
19/04/2018 165.40p 165.40p 161.00p 161.00p 263408
18/04/2018 163.00p 165.00p 160.00p 161.80p 1122758
17/04/2018 163.40p 165.60p 163.02p 165.00p 110509
16/04/2018 162.20p 165.00p 162.00p 163.60p 90363
13/04/2018 165.40p 166.00p 163.20p 163.80p 184786
12/04/2018 164.40p 165.80p 163.50p 165.00p 309696
11/04/2018 165.80p 166.00p 164.40p 165.00p 98130
10/04/2018 165.80p 168.84p 163.00p 165.40p 233096
09/04/2018 163.80p 166.00p 161.34p 165.20p 324781
06/04/2018 163.60p 165.00p 162.20p 164.00p 78202
05/04/2018 161.40p 166.00p 161.00p 164.00p 123046
04/04/2018 161.60p 165.00p 160.00p 163.00p 257782
03/04/2018 162.40p 168.80p 161.93p 166.00p 168607
29/03/2018 161.20p 166.06p 161.20p 164.60p 202163
28/03/2018 160.40p 167.20p 160.20p 167.20p 114028
27/03/2018 163.20p 164.60p 157.66p 164.60p 412874
26/03/2018 164.20p 169.20p 153.00p 163.20p 384425
23/03/2018 167.40p 167.40p 162.02p 163.40p 188833
22/03/2018 170.00p 172.60p 167.83p 168.60p 83672
21/03/2018 174.40p 175.22p 165.20p 170.00p 156603
20/03/2018 175.80p 175.80p 169.60p 169.60p 74635
19/03/2018 179.80p 179.80p 170.80p 171.20p 45933
16/03/2018 176.00p 178.20p 173.20p 173.40p 102050
15/03/2018 177.80p 177.80p 173.00p 174.00p 145271
14/03/2018 178.00p 178.00p 174.20p 174.60p 52478
13/03/2018 179.00p 179.40p 176.00p 176.80p 287173
12/03/2018 178.80p 184.00p 178.00p 178.80p 63820
09/03/2018 178.20p 183.20p 178.20p 180.00p 67236
08/03/2018 183.80p 183.80p 176.98p 178.00p 331521
07/03/2018 180.20p 182.15p 178.00p 178.00p 64568
06/03/2018 181.60p 181.86p 178.00p 178.80p 82748
05/03/2018 176.40p 180.20p 176.40p 179.60p 90955
02/03/2018 178.00p 179.80p 177.00p 178.00p 102483
01/03/2018 184.40p 185.00p 177.80p 179.20p 106345
28/02/2018 182.40p 184.40p 178.80p 182.60p 214930
27/02/2018 180.40p 180.40p 179.00p 179.00p 139320
26/02/2018 180.60p 182.40p 179.80p 180.40p 29962
23/02/2018 182.00p 184.00p 179.38p 182.60p 54184
22/02/2018 177.60p 181.80p 176.80p 181.80p 440781
21/02/2018 177.20p 179.60p 177.20p 179.00p 494676
20/02/2018 177.20p 179.20p 177.20p 178.60p 143092
19/02/2018 179.20p 181.80p 178.08p 179.00p 325740
16/02/2018 176.80p 179.80p 176.00p 178.40p 166185
15/02/2018 175.20p 178.00p 174.40p 177.40p 52859
14/02/2018 172.20p 175.00p 172.00p 174.80p 418542
13/02/2018 172.40p 174.40p 169.20p 173.00p 244748
12/02/2018 169.40p 173.00p 166.86p 171.60p 90180
09/02/2018 168.60p 171.60p 166.57p 171.40p 495438
08/02/2018 174.40p 174.60p 169.40p 169.80p 215435
07/02/2018 171.00p 175.00p 169.60p 173.00p 206099
06/02/2018 172.60p 173.80p 167.80p 168.00p 356322
05/02/2018 177.20p 181.84p 173.15p 175.80p 285811
02/02/2018 180.80p 185.40p 177.30p 185.00p 60080
01/02/2018 176.20p 182.60p 176.20p 182.40p 53987
31/01/2018 182.80p 183.00p 177.00p 183.00p 144455
30/01/2018 183.20p 184.10p 178.20p 178.20p 122196
29/01/2018 184.80p 185.29p 182.00p 182.00p 90698
26/01/2018 177.20p 187.00p 177.20p 187.00p 79485
25/01/2018 180.00p 184.90p 178.20p 182.60p 819008
24/01/2018 180.00p 185.00p 179.40p 179.40p 153646
23/01/2018 178.00p 186.00p 178.00p 182.60p 352647
22/01/2018 189.40p 189.40p 176.45p 178.20p 264964
19/01/2018 191.80p 191.80p 182.42p 183.80p 193642
18/01/2018 187.80p 193.00p 185.80p 188.00p 421225
17/01/2018 186.00p 188.40p 185.60p 187.80p 33097
16/01/2018 187.20p 192.60p 185.90p 189.00p 172832
15/01/2018 188.00p 190.04p 182.18p 189.00p 202473
12/01/2018 186.80p 190.20p 182.00p 182.00p 179154
11/01/2018 186.60p 192.80p 186.20p 189.60p 127875
10/01/2018 188.00p 192.40p 186.20p 190.00p 199443
09/01/2018 186.60p 190.20p 183.51p 187.40p 103301
08/01/2018 190.40p 192.80p 185.20p 188.80p 205617
05/01/2018 192.60p 194.00p 189.10p 191.40p 214694
04/01/2018 186.20p 192.10p 186.20p 190.00p 332913
03/01/2018 187.00p 190.00p 185.89p 189.80p 147936
02/01/2018 181.20p 186.60p 181.10p 186.20p 361641
29/12/2017 182.50p 184.50p 182.00p 184.00p 35739
28/12/2017 181.25p 187.25p 179.75p 183.00p 150839
27/12/2017 177.50p 185.75p 177.50p 185.00p 51923
22/12/2017 181.00p 183.75p 181.00p 183.50p 24090
21/12/2017 184.50p 184.50p 182.00p 183.00p 255212
20/12/2017 181.00p 183.00p 179.68p 181.50p 138309
19/12/2017 180.00p 182.50p 178.25p 181.75p 167018
18/12/2017 177.75p 183.00p 177.37p 180.00p 268116
15/12/2017 188.25p 190.75p 177.50p 177.50p 1484174
14/12/2017 185.75p 192.25p 183.58p 187.75p 887399
13/12/2017 184.25p 185.75p 178.00p 185.00p 333437
12/12/2017 176.00p 184.75p 173.50p 184.00p 461832
11/12/2017 185.00p 186.25p 173.00p 176.50p 478583
08/12/2017 188.00p 188.00p 184.00p 187.00p 127811
07/12/2017 187.50p 189.25p 184.50p 187.00p 164002
06/12/2017 188.75p 189.00p 185.50p 187.00p 206333
05/12/2017 188.75p 188.75p 184.25p 187.00p 63581
04/12/2017 187.00p 188.75p 184.25p 185.75p 182447
01/12/2017 186.00p 187.75p 184.25p 187.00p 120777
30/11/2017 184.50p 189.00p 184.50p 186.75p 300298
29/11/2017 183.75p 189.00p 183.75p 187.00p 215994
28/11/2017 179.00p 184.75p 176.25p 184.75p 493796
27/11/2017 180.25p 180.75p 176.00p 179.00p 99029
24/11/2017 181.00p 182.50p 176.75p 180.00p 80709
23/11/2017 179.50p 182.00p 178.50p 180.00p 185871
22/11/2017 179.50p 180.75p 178.02p 180.00p 70283
21/11/2017 177.75p 181.00p 176.00p 178.50p 169887
20/11/2017 178.25p 182.00p 172.74p 178.75p 208321

*Close Price adjusted for both dividends and splits