Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/04/2016 174.00p 174.00p 162.50p 162.50p 108034
20/04/2016 170.00p 170.00p 166.00p 166.25p 60423
19/04/2016 167.50p 169.25p 166.00p 167.50p 561709
18/04/2016 166.00p 168.75p 166.00p 167.50p 18074
15/04/2016 169.50p 170.00p 168.75p 169.75p 29733
14/04/2016 170.00p 170.00p 166.62p 169.00p 324426
13/04/2016 171.75p 172.00p 169.00p 170.00p 176490
12/04/2016 172.00p 172.00p 170.89p 171.50p 51885
11/04/2016 173.50p 173.50p 171.25p 171.25p 249897
08/04/2016 172.50p 177.50p 172.25p 172.75p 153760
07/04/2016 172.50p 175.00p 171.50p 172.50p 187205
06/04/2016 176.25p 176.25p 171.75p 175.00p 727171
05/04/2016 176.50p 176.50p 172.05p 175.00p 160642
04/04/2016 171.00p 175.72p 171.00p 173.75p 319587
01/04/2016 181.50p 181.50p 171.57p 173.75p 867390
31/03/2016 183.50p 183.50p 176.00p 177.75p 155362
30/03/2016 181.50p 184.00p 178.08p 180.50p 147189
29/03/2016 183.00p 183.50p 178.75p 179.50p 660623
24/03/2016 178.00p 182.00p 176.20p 181.50p 350280
23/03/2016 177.00p 179.00p 176.00p 177.25p 537750
22/03/2016 177.25p 179.00p 176.00p 176.50p 207828
21/03/2016 176.50p 177.25p 175.50p 177.25p 333899
18/03/2016 177.00p 179.75p 175.25p 177.00p 619081
17/03/2016 174.50p 178.50p 173.00p 175.75p 322374
16/03/2016 174.50p 174.50p 174.13p 174.50p 360684
15/03/2016 173.25p 174.50p 171.25p 174.50p 346309
14/03/2016 171.50p 173.75p 171.50p 173.75p 441402
11/03/2016 174.50p 174.50p 172.00p 173.75p 659224
10/03/2016 173.25p 175.50p 171.75p 172.00p 168535
09/03/2016 170.00p 175.00p 169.62p 175.00p 299820
08/03/2016 178.25p 178.50p 171.75p 172.00p 276542
07/03/2016 185.50p 185.50p 177.75p 178.00p 251607
04/03/2016 178.00p 183.25p 176.44p 182.50p 446931
03/03/2016 174.75p 178.25p 172.00p 176.75p 281841
02/03/2016 178.00p 180.00p 171.45p 174.75p 332587
01/03/2016 173.50p 178.60p 170.50p 176.75p 3024071
29/02/2016 170.50p 172.50p 169.00p 171.25p 378849
26/02/2016 176.00p 176.00p 165.44p 172.75p 1675544
25/02/2016 159.25p 172.00p 159.25p 170.00p 471218
24/02/2016 165.50p 166.75p 161.00p 163.00p 216603
23/02/2016 166.50p 166.62p 164.00p 164.75p 547937
22/02/2016 159.75p 166.75p 157.00p 163.25p 1282456
19/02/2016 157.75p 158.75p 153.20p 156.00p 670118
18/02/2016 156.75p 156.75p 152.00p 156.25p 434930
17/02/2016 155.00p 157.00p 152.00p 154.75p 469317
16/02/2016 153.00p 160.75p 152.25p 154.75p 1476580
15/02/2016 151.75p 154.50p 150.66p 152.75p 289813
12/02/2016 150.00p 151.50p 141.50p 148.00p 21505658
11/02/2016 154.75p 154.75p 149.50p 149.50p 260753
10/02/2016 150.25p 153.25p 150.25p 150.75p 202397
09/02/2016 156.50p 156.50p 150.00p 151.00p 227371
08/02/2016 158.50p 161.23p 152.25p 152.50p 692844
05/02/2016 155.00p 155.00p 153.50p 154.75p 77803
04/02/2016 156.00p 156.00p 153.75p 154.25p 121154
03/02/2016 154.00p 157.00p 153.88p 155.75p 144612
02/02/2016 156.00p 158.25p 154.00p 158.25p 233235
01/02/2016 156.75p 160.00p 151.00p 155.75p 598426
29/01/2016 156.75p 156.75p 151.00p 154.50p 11038845
28/01/2016 151.00p 152.50p 150.75p 151.25p 150364
27/01/2016 156.75p 156.75p 150.25p 152.25p 759952
26/01/2016 153.25p 153.25p 149.25p 152.50p 391649
25/01/2016 155.00p 155.00p 151.00p 153.00p 325698
22/01/2016 154.75p 155.75p 150.25p 153.50p 255249
21/01/2016 153.00p 155.00p 151.75p 153.00p 232361
20/01/2016 148.25p 154.00p 148.25p 152.00p 7236682
19/01/2016 150.00p 154.00p 148.00p 151.25p 672864
18/01/2016 155.50p 156.62p 150.00p 150.00p 297289
15/01/2016 154.25p 156.64p 154.25p 154.25p 132328
14/01/2016 160.50p 160.50p 152.59p 155.50p 541312
13/01/2016 160.75p 161.82p 158.50p 158.50p 295674
12/01/2016 164.00p 165.00p 157.25p 159.00p 618014
11/01/2016 166.00p 166.75p 160.00p 162.75p 888293
08/01/2016 158.00p 166.55p 155.50p 163.00p 2771389
07/01/2016 151.00p 151.44p 148.00p 149.00p 8164946
06/01/2016 151.00p 153.00p 151.00p 151.75p 185465
05/01/2016 153.00p 153.00p 148.50p 151.25p 63003
04/01/2016 150.50p 150.50p 146.00p 149.50p 56762
31/12/2015 151.00p 151.44p 151.00p 151.00p 3836
30/12/2015 150.00p 151.75p 149.25p 150.25p 99782
29/12/2015 147.50p 150.87p 145.62p 146.00p 70277
24/12/2015 148.25p 150.94p 147.50p 148.25p 22354
23/12/2015 150.75p 152.31p 147.50p 149.25p 150102
22/12/2015 152.25p 155.00p 152.25p 153.25p 120891
21/12/2015 153.75p 155.06p 150.50p 153.50p 98796
18/12/2015 153.00p 154.50p 151.79p 154.50p 73006
17/12/2015 157.00p 157.00p 150.75p 154.75p 209441
16/12/2015 155.75p 156.00p 153.75p 153.75p 35169
15/12/2015 156.00p 156.25p 153.00p 154.00p 813336
14/12/2015 157.00p 157.00p 153.78p 154.75p 2112348
11/12/2015 155.00p 158.00p 153.00p 153.75p 327117
10/12/2015 151.50p 154.12p 147.00p 151.25p 252287
09/12/2015 150.00p 157.00p 150.00p 155.50p 575276
08/12/2015 153.50p 156.50p 152.00p 152.00p 52986
07/12/2015 153.50p 156.41p 151.19p 155.00p 25116
04/12/2015 154.00p 156.75p 154.00p 155.75p 65563
03/12/2015 158.00p 158.00p 153.25p 154.75p 54471
02/12/2015 153.00p 157.75p 153.00p 156.75p 30905
01/12/2015 155.00p 155.75p 153.75p 154.00p 944230
30/11/2015 152.25p 154.75p 152.25p 154.00p 7811
27/11/2015 156.00p 156.00p 152.75p 154.00p 16901
26/11/2015 154.50p 157.00p 153.00p 153.25p 150878
25/11/2015 157.00p 157.00p 151.00p 154.75p 304069
24/11/2015 158.00p 158.00p 153.25p 155.50p 25826
23/11/2015 156.75p 158.32p 153.50p 158.00p 54451
20/11/2015 151.00p 157.00p 151.00p 156.00p 1029693
19/11/2015 150.00p 153.75p 147.75p 153.75p 143928
18/11/2015 149.00p 150.00p 146.75p 147.75p 70148
17/11/2015 155.00p 156.06p 141.50p 149.00p 355636
16/11/2015 158.50p 160.00p 154.75p 154.75p 99189
13/11/2015 157.50p 159.75p 156.78p 159.75p 58569
12/11/2015 158.00p 158.00p 155.75p 157.75p 23219
11/11/2015 158.00p 158.00p 156.95p 157.50p 87507
10/11/2015 158.00p 158.36p 156.50p 157.00p 106531
09/11/2015 157.25p 157.50p 156.75p 156.75p 79932
06/11/2015 158.25p 158.25p 156.00p 157.50p 38497
05/11/2015 158.50p 158.50p 156.13p 157.00p 239227
04/11/2015 158.00p 160.37p 157.19p 158.00p 82938
03/11/2015 157.00p 158.00p 154.75p 156.50p 56026
02/11/2015 154.50p 158.21p 152.65p 156.75p 95210
30/10/2015 158.25p 158.75p 156.00p 158.75p 57116
29/10/2015 155.50p 157.81p 153.82p 156.00p 38152
28/10/2015 158.50p 158.50p 153.25p 155.00p 32313
27/10/2015 154.00p 158.25p 153.55p 157.00p 79684
26/10/2015 155.00p 155.00p 152.07p 155.00p 26974
23/10/2015 153.50p 154.75p 152.00p 153.50p 42935
22/10/2015 156.00p 156.00p 151.25p 155.00p 382724
21/10/2015 156.25p 158.25p 155.00p 156.00p 126722
20/10/2015 158.00p 159.25p 156.75p 157.50p 61876
19/10/2015 159.25p 160.00p 157.50p 158.50p 45856
16/10/2015 160.25p 160.50p 158.75p 160.00p 38033
15/10/2015 160.00p 161.50p 159.00p 160.00p 37312
14/10/2015 161.25p 161.25p 159.25p 160.25p 29832
13/10/2015 161.00p 162.25p 159.75p 161.00p 572653
12/10/2015 160.75p 162.25p 160.00p 162.00p 169947
09/10/2015 162.00p 163.00p 157.00p 161.00p 372424
08/10/2015 155.25p 158.75p 154.00p 158.00p 159419
07/10/2015 156.00p 159.00p 156.00p 158.25p 65159
06/10/2015 156.50p 158.76p 156.06p 158.25p 33366
05/10/2015 157.75p 160.13p 157.50p 159.00p 75519
02/10/2015 157.00p 157.75p 154.78p 157.00p 199293
01/10/2015 157.00p 157.50p 156.25p 156.75p 71129
30/09/2015 150.00p 157.25p 150.00p 157.25p 173156
29/09/2015 153.25p 155.00p 151.50p 151.75p 48834
28/09/2015 151.50p 157.29p 151.50p 154.00p 24915
25/09/2015 153.50p 154.81p 152.50p 152.50p 42129
24/09/2015 156.25p 158.50p 154.25p 155.50p 91154
23/09/2015 153.00p 156.65p 153.00p 156.50p 55584
22/09/2015 159.00p 159.18p 154.65p 155.25p 109637
21/09/2015 158.00p 158.00p 152.25p 157.00p 150893
18/09/2015 152.00p 157.00p 152.00p 156.75p 94706
17/09/2015 156.50p 157.00p 152.44p 153.25p 101732
16/09/2015 151.00p 156.00p 151.00p 153.00p 62060
15/09/2015 155.00p 156.00p 152.50p 153.75p 46454
14/09/2015 155.00p 156.93p 149.25p 154.00p 1961990
11/09/2015 152.00p 155.75p 150.96p 155.75p 52858
10/09/2015 152.25p 155.00p 152.25p 153.50p 37253
09/09/2015 154.25p 154.50p 151.25p 153.00p 101792
08/09/2015 149.00p 156.60p 144.00p 153.50p 171423
07/09/2015 142.25p 145.75p 142.25p 143.75p 53139
04/09/2015 149.00p 149.00p 144.06p 145.00p 30915
03/09/2015 142.00p 147.17p 142.00p 143.25p 9006816
02/09/2015 142.00p 145.50p 142.00p 145.50p 51987
01/09/2015 149.00p 149.00p 142.38p 145.25p 67240
28/08/2015 148.50p 148.50p 144.50p 146.25p 55545
27/08/2015 150.00p 150.00p 143.00p 143.00p 170315
26/08/2015 150.00p 150.00p 144.75p 144.75p 123367
25/08/2015 147.00p 149.25p 145.75p 147.50p 166186
24/08/2015 156.00p 156.00p 143.00p 146.00p 363791
21/08/2015 153.00p 159.50p 153.00p 154.75p 1838244
20/08/2015 154.00p 159.25p 154.00p 157.25p 12657557
19/08/2015 156.00p 156.00p 151.00p 154.00p 221762
18/08/2015 149.25p 154.69p 149.25p 153.50p 68309
17/08/2015 150.00p 153.00p 150.00p 151.25p 152760
14/08/2015 150.00p 154.00p 150.00p 152.25p 228375
13/08/2015 150.00p 154.00p 150.00p 152.25p 96632
12/08/2015 149.50p 155.10p 149.50p 154.25p 190858
11/08/2015 149.50p 151.71p 149.25p 150.25p 191294
10/08/2015 149.00p 151.50p 149.00p 151.50p 35879
07/08/2015 149.00p 155.25p 149.00p 151.00p 171511
06/08/2015 149.00p 152.50p 149.00p 150.50p 183524
05/08/2015 149.00p 154.00p 149.00p 152.00p 121150
04/08/2015 154.75p 154.91p 150.00p 151.00p 146912
03/08/2015 149.00p 153.20p 148.69p 150.75p 151318
31/07/2015 148.00p 154.00p 148.00p 152.25p 292847
30/07/2015 148.00p 155.68p 148.00p 150.25p 315891
29/07/2015 140.25p 152.50p 140.25p 151.75p 773740
28/07/2015 143.50p 146.50p 142.00p 144.50p 304669
27/07/2015 143.00p 144.75p 141.25p 143.50p 249907
24/07/2015 143.00p 146.75p 142.00p 143.25p 609749
23/07/2015 141.00p 145.25p 141.00p 142.75p 1003913
22/07/2015 144.00p 144.00p 142.07p 143.25p 115736
21/07/2015 142.00p 144.00p 139.87p 143.00p 7152316
20/07/2015 139.50p 143.00p 139.50p 141.00p 62793
17/07/2015 142.00p 142.00p 140.50p 141.50p 100707
16/07/2015 139.50p 141.75p 138.75p 140.75p 380214
15/07/2015 143.00p 143.00p 139.50p 139.50p 40231
14/07/2015 140.75p 143.00p 139.00p 141.00p 132436
13/07/2015 133.50p 142.75p 133.50p 141.00p 357967
10/07/2015 133.75p 135.00p 133.25p 133.50p 45640
09/07/2015 133.25p 135.11p 133.00p 133.50p 41520

*Close Price adjusted for both dividends and splits