Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/11/2017 179.75p 180.00p 175.75p 178.00p 586589
16/11/2017 177.00p 179.00p 174.50p 177.00p 185057
15/11/2017 177.50p 179.25p 175.00p 176.50p 101569
14/11/2017 178.00p 178.24p 175.25p 176.25p 94167
13/11/2017 179.50p 179.78p 175.00p 175.25p 152471
10/11/2017 178.25p 178.30p 175.00p 177.00p 156899
09/11/2017 176.75p 177.00p 174.75p 175.25p 67043
08/11/2017 174.50p 178.88p 173.00p 176.25p 128510
07/11/2017 174.75p 180.00p 174.00p 177.50p 155114
06/11/2017 175.50p 179.75p 173.55p 176.00p 102483
03/11/2017 178.00p 178.00p 172.00p 174.50p 80169
02/11/2017 176.50p 176.50p 173.00p 176.00p 79799
01/11/2017 180.00p 180.00p 174.75p 176.00p 67171
31/10/2017 172.75p 179.50p 170.50p 179.25p 319949
30/10/2017 181.75p 182.00p 170.75p 171.75p 392819
27/10/2017 178.00p 181.00p 174.00p 177.75p 233395
26/10/2017 177.00p 179.00p 170.00p 179.00p 178390
25/10/2017 169.25p 177.00p 160.50p 176.00p 348764
24/10/2017 170.25p 171.58p 169.00p 171.25p 61361
23/10/2017 170.25p 175.00p 167.75p 169.00p 97740
20/10/2017 171.25p 172.25p 167.50p 169.00p 74128
19/10/2017 171.50p 175.00p 169.86p 171.00p 302881
18/10/2017 174.75p 174.75p 168.00p 170.00p 48724
17/10/2017 172.00p 172.00p 168.54p 170.50p 79090
16/10/2017 170.50p 173.50p 169.00p 172.00p 861941
13/10/2017 169.75p 174.75p 168.75p 170.75p 104634
12/10/2017 167.25p 172.00p 167.00p 169.75p 108450
11/10/2017 170.50p 175.25p 170.50p 170.75p 28415
10/10/2017 173.75p 174.00p 170.25p 170.25p 45149
09/10/2017 174.75p 176.25p 171.75p 172.75p 154817
06/10/2017 175.00p 176.50p 171.00p 175.25p 58702
05/10/2017 170.75p 175.00p 170.75p 173.00p 36043
04/10/2017 171.00p 174.75p 171.00p 174.25p 58840
03/10/2017 168.50p 172.50p 168.50p 172.00p 73446
02/10/2017 176.75p 176.75p 167.50p 168.00p 144843
29/09/2017 173.75p 174.75p 173.00p 174.00p 113799
28/09/2017 172.00p 175.00p 171.75p 173.50p 41567
27/09/2017 172.00p 175.00p 171.50p 174.00p 42447
26/09/2017 172.75p 175.00p 169.00p 172.75p 52510
25/09/2017 171.50p 174.50p 169.00p 173.75p 74650
22/09/2017 173.50p 175.00p 172.00p 173.00p 87952
21/09/2017 173.25p 173.75p 170.25p 172.50p 112802
20/09/2017 174.75p 175.00p 170.75p 173.00p 69567
19/09/2017 173.00p 174.75p 172.50p 174.00p 42205
18/09/2017 169.25p 175.25p 169.25p 173.50p 109974
15/09/2017 170.00p 176.00p 170.00p 172.50p 133477
14/09/2017 175.00p 175.00p 170.00p 171.50p 75507
13/09/2017 174.00p 175.75p 173.25p 174.75p 42493
12/09/2017 167.75p 175.00p 167.75p 175.00p 220431
11/09/2017 167.00p 167.00p 165.50p 167.00p 45197
08/09/2017 166.50p 166.75p 164.50p 166.00p 101360
07/09/2017 159.25p 166.00p 159.25p 166.00p 15541
06/09/2017 166.75p 166.75p 161.25p 163.75p 144357
05/09/2017 163.75p 164.75p 162.00p 163.25p 24185
04/09/2017 165.00p 166.00p 161.75p 163.25p 34829
01/09/2017 159.50p 165.00p 158.50p 164.25p 75072
31/08/2017 162.75p 165.75p 159.00p 165.75p 99764
30/08/2017 163.00p 163.00p 158.75p 159.25p 144308
29/08/2017 162.00p 165.00p 158.00p 160.50p 245657
25/08/2017 163.25p 164.00p 159.00p 159.50p 64708
24/08/2017 161.25p 164.25p 159.75p 160.00p 64908
23/08/2017 163.75p 163.75p 161.50p 161.50p 10587
22/08/2017 164.25p 165.75p 161.75p 161.75p 47996
21/08/2017 162.75p 163.50p 162.00p 162.00p 22751
18/08/2017 160.25p 164.25p 160.25p 161.50p 55786
17/08/2017 165.00p 166.25p 161.50p 162.00p 47015
16/08/2017 166.00p 167.75p 163.50p 164.00p 190292
15/08/2017 166.00p 166.00p 161.25p 162.50p 31232
14/08/2017 162.25p 164.00p 162.00p 163.50p 52129
11/08/2017 162.75p 167.50p 162.00p 163.50p 99869
10/08/2017 166.00p 166.00p 161.00p 162.50p 77427
09/08/2017 168.75p 168.75p 163.00p 164.50p 80900
08/08/2017 168.25p 168.25p 163.00p 165.00p 36118
07/08/2017 167.75p 169.00p 163.00p 164.25p 105968
04/08/2017 168.00p 168.00p 164.00p 166.00p 47177
03/08/2017 166.25p 166.25p 163.00p 164.25p 63256
02/08/2017 164.00p 164.50p 162.00p 163.50p 114675
01/08/2017 160.25p 164.00p 160.25p 162.25p 55427
31/07/2017 164.50p 164.50p 161.50p 163.50p 81510
28/07/2017 164.25p 164.25p 161.50p 163.00p 30539
27/07/2017 164.25p 165.75p 163.00p 164.25p 43284
26/07/2017 163.50p 165.25p 162.00p 163.50p 318525
25/07/2017 157.00p 163.75p 157.00p 163.50p 133257
24/07/2017 155.25p 159.50p 155.00p 159.50p 220943
21/07/2017 156.00p 160.25p 156.00p 159.00p 51260
20/07/2017 162.75p 162.75p 156.50p 157.75p 105641
19/07/2017 156.00p 158.25p 156.00p 157.25p 214031
18/07/2017 156.75p 156.75p 155.50p 156.00p 71425
17/07/2017 164.00p 164.00p 155.50p 156.00p 83399
14/07/2017 159.75p 159.75p 156.00p 157.00p 75732
13/07/2017 160.25p 160.50p 159.25p 160.00p 55149
12/07/2017 159.25p 161.75p 159.25p 160.50p 48874
11/07/2017 160.50p 163.50p 157.75p 159.25p 116510
10/07/2017 162.00p 162.00p 160.00p 161.25p 41995
07/07/2017 161.50p 163.50p 160.50p 162.00p 221517
06/07/2017 159.75p 164.00p 159.75p 162.00p 116007
05/07/2017 160.25p 166.75p 160.25p 162.50p 89574
04/07/2017 164.00p 164.50p 160.50p 160.50p 244878
03/07/2017 163.25p 165.00p 161.50p 163.00p 296492
30/06/2017 164.25p 166.50p 162.25p 165.50p 318399
29/06/2017 161.25p 163.75p 159.25p 162.25p 279295
28/06/2017 161.25p 163.25p 159.00p 160.25p 396784
27/06/2017 175.00p 175.00p 160.25p 162.75p 674100
26/06/2017 169.00p 174.75p 169.00p 174.75p 189678
23/06/2017 167.75p 170.50p 167.50p 170.00p 91175
22/06/2017 169.75p 170.50p 168.00p 168.25p 142530
21/06/2017 170.50p 171.75p 168.00p 169.50p 100560
20/06/2017 170.75p 171.00p 168.25p 169.75p 123846
19/06/2017 174.00p 176.00p 169.25p 169.25p 184743
16/06/2017 167.00p 177.75p 166.75p 177.75p 1644616
15/06/2017 167.25p 167.25p 165.00p 166.50p 448582
14/06/2017 167.50p 168.38p 166.50p 167.00p 246995
13/06/2017 166.50p 167.00p 165.25p 166.25p 392774
12/06/2017 165.75p 166.75p 165.25p 166.00p 395884
09/06/2017 167.00p 167.00p 163.18p 166.00p 349252
08/06/2017 169.75p 169.75p 166.25p 166.50p 457067
07/06/2017 172.00p 172.00p 165.49p 167.00p 356919
06/06/2017 169.50p 169.50p 165.00p 166.75p 352077
05/06/2017 171.75p 171.88p 169.00p 169.25p 410028
02/06/2017 168.00p 171.38p 165.75p 171.00p 10064437
01/06/2017 167.00p 167.25p 163.53p 166.50p 238203
31/05/2017 167.75p 168.50p 164.75p 166.00p 3888739
30/05/2017 170.00p 171.75p 166.25p 167.00p 814789
26/05/2017 174.25p 174.25p 168.00p 169.75p 460309
25/05/2017 174.00p 174.75p 171.00p 171.75p 391126
24/05/2017 174.00p 175.00p 170.50p 174.50p 385245
23/05/2017 172.00p 173.00p 169.06p 169.75p 345487
22/05/2017 174.00p 174.00p 168.31p 169.25p 373127
19/05/2017 166.00p 169.75p 166.00p 168.00p 553530
18/05/2017 174.00p 174.00p 167.25p 168.00p 2211568
17/05/2017 168.00p 173.00p 166.75p 168.00p 1075165
16/05/2017 169.25p 171.50p 167.19p 168.00p 1764961
15/05/2017 173.75p 173.75p 166.75p 167.75p 234108
12/05/2017 168.25p 168.30p 166.27p 168.00p 163030
11/05/2017 168.25p 168.25p 167.50p 168.00p 239779
10/05/2017 171.25p 172.50p 167.75p 168.00p 173107
09/05/2017 168.00p 170.75p 167.50p 167.75p 101151
08/05/2017 176.00p 176.00p 168.00p 168.75p 232784
05/05/2017 168.00p 170.25p 168.00p 169.25p 52898
04/05/2017 168.00p 171.25p 168.00p 170.50p 65282
03/05/2017 168.00p 171.75p 168.00p 170.75p 979619
02/05/2017 172.00p 173.69p 169.25p 170.25p 143289
28/04/2017 172.25p 174.00p 168.00p 174.00p 1018078
27/04/2017 165.25p 172.25p 165.00p 172.25p 47938
26/04/2017 165.00p 170.50p 165.00p 169.25p 65799
25/04/2017 164.00p 172.80p 164.00p 167.50p 73842
24/04/2017 165.00p 169.68p 165.00p 166.75p 114553
21/04/2017 170.75p 170.92p 164.25p 167.00p 554637
20/04/2017 170.50p 172.00p 167.50p 170.50p 1868602
19/04/2017 165.50p 171.19p 165.50p 171.00p 1369654
18/04/2017 165.50p 170.69p 165.50p 169.00p 5087619
13/04/2017 172.00p 172.00p 167.50p 169.25p 213213
12/04/2017 171.00p 171.00p 165.75p 166.25p 137775
11/04/2017 170.00p 170.50p 165.50p 165.50p 163165
10/04/2017 164.00p 169.25p 164.00p 168.25p 84764
07/04/2017 166.00p 169.00p 164.50p 168.00p 152435
06/04/2017 159.00p 165.50p 159.00p 164.50p 140021
05/04/2017 159.00p 167.00p 159.00p 165.25p 399400
04/04/2017 155.75p 165.00p 155.75p 165.00p 218900
03/04/2017 161.00p 162.25p 157.06p 162.25p 283326
31/03/2017 160.25p 160.50p 156.00p 157.50p 326987
30/03/2017 161.50p 164.00p 160.00p 160.75p 98379
29/03/2017 167.00p 167.00p 161.75p 161.75p 268899
28/03/2017 163.25p 165.50p 163.25p 165.00p 109520
27/03/2017 162.25p 163.50p 162.00p 163.25p 144218
24/03/2017 165.00p 165.00p 161.75p 164.50p 328027
23/03/2017 165.00p 165.00p 162.00p 163.25p 169881
22/03/2017 164.50p 164.50p 162.50p 163.00p 230194
21/03/2017 167.25p 168.06p 165.25p 165.25p 175536
20/03/2017 169.00p 169.50p 166.19p 167.50p 161746
17/03/2017 167.75p 169.50p 167.50p 169.25p 95617
16/03/2017 167.50p 168.75p 166.25p 168.25p 85126
15/03/2017 167.00p 168.73p 166.13p 167.25p 252620
14/03/2017 168.00p 168.75p 167.00p 167.25p 92849
13/03/2017 166.00p 169.00p 165.67p 168.75p 109585
10/03/2017 167.00p 167.25p 165.00p 166.00p 363091
09/03/2017 165.00p 167.25p 165.00p 167.00p 129003
08/03/2017 164.00p 168.75p 164.00p 168.25p 194315
07/03/2017 162.50p 168.75p 162.50p 166.50p 383628
06/03/2017 164.75p 167.75p 162.50p 165.50p 397577
03/03/2017 158.50p 167.12p 158.50p 165.25p 375218
02/03/2017 163.00p 163.00p 158.50p 160.25p 294590
01/03/2017 167.75p 167.75p 161.00p 162.00p 122590
28/02/2017 164.00p 166.50p 161.50p 162.00p 281531
27/02/2017 169.75p 169.75p 164.00p 166.50p 214228
24/02/2017 168.25p 169.75p 164.75p 164.75p 188511
23/02/2017 170.00p 173.75p 168.00p 170.50p 273584
22/02/2017 173.50p 173.75p 167.00p 168.50p 2170903
21/02/2017 174.75p 174.75p 171.25p 173.25p 3774498
20/02/2017 173.50p 175.00p 171.25p 172.25p 259002
17/02/2017 171.00p 176.00p 171.00p 173.75p 205516
16/02/2017 169.25p 176.00p 169.00p 174.75p 8704851
15/02/2017 165.50p 170.00p 165.00p 168.75p 162877
14/02/2017 165.00p 168.25p 164.25p 165.50p 1300005
13/02/2017 160.00p 164.75p 160.00p 164.50p 159667
10/02/2017 157.00p 163.75p 157.00p 162.50p 133485
09/02/2017 160.00p 162.50p 160.00p 161.50p 157802
08/02/2017 161.50p 163.25p 160.63p 163.25p 330443
07/02/2017 156.50p 161.75p 155.27p 161.00p 322004
06/02/2017 152.00p 153.50p 150.70p 153.25p 143600

*Close Price adjusted for both dividends and splits