Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/08/2022 104.00p 107.50p 103.83p 107.00p 655163
29/07/2022 104.00p 105.50p 100.00p 102.00p 563889
28/07/2022 99.40p 102.95p 98.80p 101.50p 404735
27/07/2022 104.00p 104.90p 96.80p 96.80p 995578
26/07/2022 105.00p 109.00p 103.50p 105.00p 548226
25/07/2022 98.40p 106.00p 98.35p 105.50p 676114
22/07/2022 97.40p 98.40p 95.20p 98.20p 491439
21/07/2022 97.60p 98.50p 95.20p 98.40p 606130
20/07/2022 90.00p 98.80p 89.10p 97.60p 1206620
19/07/2022 82.60p 96.39p 82.31p 95.00p 2195858
18/07/2022 80.60p 81.60p 77.00p 80.20p 527004
15/07/2022 76.60p 78.08p 75.00p 77.20p 328317
14/07/2022 79.40p 79.96p 75.00p 75.60p 368325
13/07/2022 81.80p 81.80p 77.20p 78.40p 544585
12/07/2022 79.00p 85.20p 78.28p 83.20p 711151
11/07/2022 76.60p 80.11p 76.06p 79.80p 675338
08/07/2022 75.60p 76.60p 74.80p 75.00p 170772
07/07/2022 75.60p 75.80p 74.40p 75.80p 185161
06/07/2022 75.80p 75.80p 74.60p 75.80p 279563
05/07/2022 76.20p 78.00p 74.60p 75.00p 582036
04/07/2022 76.40p 77.48p 75.00p 76.20p 662393
01/07/2022 75.80p 76.60p 75.26p 75.80p 184352
30/06/2022 77.00p 78.20p 75.60p 76.80p 172676
29/06/2022 76.80p 77.00p 75.00p 75.00p 55744
28/06/2022 77.00p 77.80p 72.96p 76.00p 167198
27/06/2022 76.40p 77.35p 75.40p 77.00p 170890
24/06/2022 76.40p 78.25p 75.00p 75.00p 407971
23/06/2022 76.60p 77.80p 76.00p 77.40p 70746
22/06/2022 76.80p 78.44p 75.20p 77.00p 72225
21/06/2022 77.60p 78.60p 76.80p 77.80p 94165
20/06/2022 77.00p 78.80p 76.00p 76.80p 1264543
17/06/2022 75.60p 79.20p 75.40p 78.80p 261841
16/06/2022 80.00p 80.00p 75.66p 75.80p 192673
15/06/2022 78.60p 80.60p 78.20p 79.20p 128613
14/06/2022 81.80p 81.95p 79.00p 80.60p 66190
13/06/2022 81.20p 82.66p 78.40p 81.20p 375508
10/06/2022 83.00p 83.35p 81.00p 81.80p 224828
09/06/2022 84.60p 84.89p 81.35p 83.00p 271889
08/06/2022 81.80p 84.80p 80.20p 84.60p 545145
07/06/2022 76.60p 81.00p 74.40p 81.00p 2629352
06/06/2022 69.80p 70.60p 69.38p 70.60p 32102
03/06/2022 69.80p 71.60p 69.60p 69.60p 38593
02/06/2022 69.80p 71.60p 69.60p 69.60p 38593
01/06/2022 69.80p 71.60p 69.60p 69.60p 38593
31/05/2022 69.80p 70.60p 69.60p 69.60p 112775
30/05/2022 69.40p 70.40p 69.20p 69.20p 52708
27/05/2022 69.40p 70.24p 69.40p 69.40p 60210
26/05/2022 69.40p 70.68p 69.40p 69.40p 11893
25/05/2022 69.40p 70.16p 68.40p 69.80p 74904
24/05/2022 69.60p 70.60p 70.30p 70.30p 27
23/05/2022 69.60p 70.20p 68.67p 69.60p 254765
20/05/2022 69.20p 70.88p 69.20p 69.80p 63658
19/05/2022 69.20p 69.60p 69.10p 69.20p 90457
18/05/2022 69.20p 70.00p 68.60p 70.00p 107886
17/05/2022 65.80p 69.40p 65.40p 69.40p 217824
16/05/2022 66.20p 66.80p 65.35p 66.00p 65969
13/05/2022 65.80p 67.50p 65.80p 66.40p 78069
12/05/2022 68.00p 68.15p 63.60p 65.20p 400680
11/05/2022 68.40p 69.20p 67.83p 68.00p 106169
10/05/2022 69.80p 69.80p 68.40p 68.60p 99432
09/05/2022 69.60p 70.36p 68.20p 69.60p 137960
06/05/2022 70.00p 71.00p 69.27p 69.40p 84439
05/05/2022 70.80p 71.72p 70.40p 71.40p 17083
04/05/2022 70.00p 72.16p 69.40p 70.00p 816411
03/05/2022 71.00p 72.08p 69.60p 69.60p 180710
02/05/2022 70.20p 71.40p 70.20p 71.40p 80335
29/04/2022 70.20p 71.40p 70.20p 71.40p 80335
28/04/2022 70.60p 71.09p 70.00p 70.00p 36820
27/04/2022 71.00p 71.40p 70.60p 71.00p 32913
26/04/2022 68.00p 72.20p 68.00p 71.20p 82010
25/04/2022 72.00p 72.00p 69.09p 71.20p 103701
22/04/2022 69.80p 70.81p 69.55p 70.40p 609288
21/04/2022 70.40p 72.20p 70.00p 70.60p 746826
20/04/2022 70.00p 70.20p 69.20p 69.60p 217559
19/04/2022 70.20p 71.23p 69.80p 70.00p 91523
18/04/2022 70.40p 71.41p 69.60p 71.00p 207808
15/04/2022 70.40p 71.41p 69.60p 71.00p 207808
14/04/2022 70.40p 71.41p 69.60p 71.00p 207808
13/04/2022 74.00p 74.84p 72.00p 72.60p 161785
12/04/2022 74.00p 75.00p 73.53p 75.00p 288285
11/04/2022 71.80p 74.00p 71.60p 74.00p 867789
08/04/2022 73.20p 73.20p 70.80p 72.00p 158641
07/04/2022 71.80p 72.00p 70.32p 72.00p 243118
06/04/2022 71.40p 72.59p 70.20p 70.60p 686714
05/04/2022 72.00p 72.13p 71.34p 71.60p 173407
04/04/2022 72.40p 73.40p 71.20p 72.00p 782334
01/04/2022 71.80p 74.40p 71.22p 72.60p 805019
31/03/2022 72.20p 72.50p 71.30p 71.30p 55113
30/03/2022 72.50p 73.50p 71.35p 72.00p 209642
29/03/2022 72.20p 74.00p 71.80p 73.00p 130781
28/03/2022 72.00p 73.10p 71.30p 73.00p 105994
25/03/2022 70.70p 73.40p 70.24p 73.40p 716300
24/03/2022 70.00p 71.50p 70.00p 70.70p 230136
23/03/2022 70.00p 72.50p 70.00p 71.00p 488255
22/03/2022 71.30p 72.10p 69.70p 70.20p 446141
21/03/2022 68.50p 71.79p 66.30p 71.10p 2203634
18/03/2022 62.50p 64.20p 62.50p 64.20p 252288
18/03/2022 62.50p 64.20p 62.50p 64.20p 252288
17/03/2022 63.60p 64.00p 62.96p 63.50p 687321
16/03/2022 62.60p 64.90p 62.30p 63.00p 1888783
15/03/2022 63.90p 63.90p 61.20p 61.20p 464291
14/03/2022 61.10p 62.60p 61.00p 61.00p 143232
11/03/2022 61.00p 62.50p 60.00p 62.00p 450312
10/03/2022 61.80p 63.68p 60.90p 61.00p 829245
09/03/2022 65.00p 65.00p 60.80p 61.00p 4176619
08/03/2022 66.40p 70.00p 65.14p 68.20p 318160
07/03/2022 70.40p 72.50p 65.00p 65.00p 367445
04/03/2022 70.70p 71.79p 70.70p 70.70p 247486
03/03/2022 71.60p 72.48p 70.70p 71.20p 187371
02/03/2022 70.30p 73.00p 69.00p 73.00p 399404
01/03/2022 71.00p 72.70p 69.80p 72.00p 436182
28/02/2022 72.00p 73.30p 71.90p 73.00p 234202
25/02/2022 74.00p 74.00p 73.00p 73.00p 76041
24/02/2022 72.30p 73.57p 71.00p 72.30p 254869
23/02/2022 73.40p 73.50p 72.10p 72.10p 2155475
22/02/2022 73.10p 74.52p 73.00p 73.10p 53146
21/02/2022 75.00p 75.22p 73.16p 73.55p 3467852
18/02/2022 74.10p 74.61p 73.10p 74.60p 158155
17/02/2022 75.30p 76.00p 74.10p 74.10p 397902
16/02/2022 76.00p 76.00p 74.70p 74.90p 288464
15/02/2022 75.00p 76.00p 74.60p 76.00p 442414
14/02/2022 76.00p 76.00p 74.60p 75.50p 865804
11/02/2022 75.90p 76.00p 75.90p 76.00p 122485
10/02/2022 75.90p 75.90p 75.30p 75.50p 216375
09/02/2022 75.00p 78.80p 74.80p 75.00p 705293
08/02/2022 74.70p 75.00p 74.60p 74.70p 2572384
07/02/2022 74.70p 75.00p 74.70p 74.70p 794115
04/02/2022 74.60p 74.87p 74.60p 74.70p 491656
03/02/2022 74.60p 74.80p 74.44p 74.80p 130618
02/02/2022 74.60p 74.90p 74.60p 74.60p 77874
01/02/2022 74.60p 75.04p 74.60p 74.60p 3557262
31/01/2022 75.30p 75.30p 74.60p 74.60p 760538
28/01/2022 75.10p 75.20p 74.80p 74.80p 4205090
27/01/2022 75.00p 76.13p 75.00p 75.10p 1136739
26/01/2022 75.10p 75.95p 75.00p 75.10p 158650
25/01/2022 75.00p 76.00p 75.00p 75.20p 6967848
24/01/2022 75.00p 76.10p 74.70p 75.00p 2559780
21/01/2022 75.80p 79.70p 75.60p 76.00p 1103274
20/01/2022 75.60p 75.84p 73.10p 75.60p 139972
19/01/2022 74.50p 75.00p 72.93p 73.00p 240077
18/01/2022 73.40p 75.00p 71.30p 74.50p 205112
17/01/2022 69.00p 75.90p 68.00p 73.90p 1249073
14/01/2022 66.10p 68.22p 66.10p 66.50p 138325
13/01/2022 69.80p 69.80p 66.10p 66.10p 41977
12/01/2022 66.10p 69.60p 66.10p 69.30p 100380
10/01/2022 69.00p 69.00p 66.10p 68.90p 103666
07/01/2022 68.90p 69.00p 66.01p 67.00p 38862
06/01/2022 65.50p 68.30p 66.00p 67.15p 21725
05/01/2022 65.50p 68.31p 65.39p 66.80p 296817
04/01/2022 64.60p 65.60p 62.24p 65.60p 173994
03/01/2022 64.50p 64.50p 61.00p 63.00p 7539
31/12/2021 64.50p 64.50p 61.00p 63.00p 7539
30/12/2021 61.10p 62.23p 61.00p 61.00p 7077
29/12/2021 61.50p 63.40p 61.50p 61.50p 56295
24/12/2021 61.80p 63.89p 61.80p 61.80p 6306
23/12/2021 64.50p 64.50p 61.71p 63.10p 105914
22/12/2021 63.80p 64.60p 61.70p 64.60p 82335
21/12/2021 63.90p 63.90p 62.16p 62.60p 97761
20/12/2021 62.00p 62.50p 61.00p 61.80p 51040
17/12/2021 61.50p 63.16p 61.50p 62.20p 233314
16/12/2021 61.30p 61.99p 61.30p 61.30p 46460
15/12/2021 61.30p 62.36p 61.30p 61.40p 30473
14/12/2021 61.20p 63.90p 61.10p 61.50p 304422
13/12/2021 62.20p 64.18p 61.49p 62.10p 240098
10/12/2021 59.10p 64.60p 59.00p 64.60p 446300
09/12/2021 57.80p 59.86p 57.80p 58.00p 21569
08/12/2021 60.90p 60.90p 57.48p 58.40p 143247
07/12/2021 58.10p 61.00p 57.00p 57.00p 50851
06/12/2021 57.90p 60.00p 57.90p 60.00p 76932
03/12/2021 57.70p 59.80p 57.70p 58.00p 100920
02/12/2021 58.90p 58.90p 57.24p 58.00p 55001
01/12/2021 58.90p 59.10p 55.70p 57.00p 65679
30/11/2021 58.90p 58.90p 56.69p 58.00p 25061
29/11/2021 56.10p 56.90p 56.00p 56.90p 139491
26/11/2021 58.70p 58.82p 56.00p 56.30p 207851
25/11/2021 59.30p 60.06p 59.00p 59.00p 157000
24/11/2021 59.90p 60.00p 59.20p 59.90p 210795
23/11/2021 61.40p 62.62p 59.20p 60.00p 226909
22/11/2021 61.10p 63.43p 61.10p 61.10p 59952
19/11/2021 63.00p 64.34p 61.40p 61.40p 175147
18/11/2021 61.10p 64.90p 61.00p 61.90p 48349
17/11/2021 61.10p 62.90p 60.63p 62.40p 284882
16/11/2021 63.40p 63.40p 61.84p 63.40p 125645
15/11/2021 61.10p 63.80p 60.00p 60.60p 470700
12/11/2021 61.10p 62.62p 59.40p 59.40p 514530
11/11/2021 63.00p 65.50p 61.21p 64.70p 92931
10/11/2021 62.10p 65.33p 62.00p 62.00p 130724
09/11/2021 63.20p 64.76p 62.10p 63.30p 84227
08/11/2021 66.00p 66.50p 62.74p 63.60p 362155
05/11/2021 69.70p 69.70p 66.20p 66.20p 15363
04/11/2021 69.90p 69.90p 66.70p 67.00p 51565
03/11/2021 69.50p 69.90p 66.00p 66.00p 22836
02/11/2021 67.70p 68.25p 67.10p 67.10p 32345
01/11/2021 68.10p 69.51p 67.06p 67.60p 35800
29/10/2021 66.30p 69.80p 66.20p 66.20p 47821
28/10/2021 68.00p 69.90p 67.50p 67.50p 63411
27/10/2021 68.10p 69.26p 66.20p 68.20p 31968
26/10/2021 68.10p 69.40p 66.10p 67.20p 99369
25/10/2021 69.50p 69.50p 66.20p 66.20p 60859
22/10/2021 66.30p 69.50p 66.20p 66.20p 21603

*Close Price adjusted for both dividends and splits