Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/06/2019 95.00p 96.62p 93.50p 93.50p 1889503
20/06/2019 95.90p 96.20p 93.25p 95.00p 138359
19/06/2019 95.10p 95.20p 93.00p 93.00p 49267
18/06/2019 93.90p 95.40p 93.20p 94.80p 46604
17/06/2019 92.70p 94.30p 92.10p 93.50p 118262
14/06/2019 93.10p 95.00p 93.10p 93.50p 17482
13/06/2019 94.90p 94.90p 93.00p 93.50p 77675
12/06/2019 92.70p 95.00p 92.70p 95.00p 47416
11/06/2019 94.90p 95.00p 92.20p 95.00p 36972
10/06/2019 90.60p 95.00p 90.40p 95.00p 123710
07/06/2019 91.50p 94.60p 91.13p 94.60p 49981
06/06/2019 93.60p 93.70p 90.90p 92.40p 11904
05/06/2019 92.90p 93.60p 91.70p 92.30p 20176
04/06/2019 91.50p 93.16p 91.00p 91.50p 25994
03/06/2019 93.50p 93.50p 90.40p 90.40p 37415
31/05/2019 94.00p 94.00p 91.00p 93.50p 16050
30/05/2019 90.40p 93.20p 90.40p 91.20p 35716
29/05/2019 90.40p 93.05p 90.40p 91.20p 278549
28/05/2019 90.40p 93.80p 90.40p 93.80p 187388
24/05/2019 91.80p 93.04p 90.40p 90.70p 66430
23/05/2019 93.60p 93.69p 91.50p 91.80p 123798
22/05/2019 92.50p 93.76p 90.90p 93.00p 351953
21/05/2019 92.50p 93.80p 92.50p 93.80p 136260
20/05/2019 90.40p 92.80p 90.40p 91.20p 43081
17/05/2019 93.00p 93.00p 90.40p 92.00p 64912
16/05/2019 91.90p 92.80p 91.20p 92.30p 61593
15/05/2019 92.10p 93.20p 90.50p 92.80p 255470
14/05/2019 90.40p 94.00p 90.40p 90.40p 189135
13/05/2019 93.50p 94.00p 90.60p 93.60p 270848
10/05/2019 91.40p 94.00p 91.40p 93.40p 197947
09/05/2019 90.40p 93.40p 90.40p 93.40p 151248
08/05/2019 93.40p 93.40p 90.40p 93.00p 85164
07/05/2019 92.10p 92.60p 90.20p 92.00p 233739
03/05/2019 92.80p 92.80p 90.00p 91.40p 90783
02/05/2019 91.00p 92.00p 90.60p 90.70p 64017
01/05/2019 94.00p 94.00p 90.10p 91.80p 892477
30/04/2019 93.10p 93.10p 89.20p 91.10p 652924
29/04/2019 93.10p 93.10p 90.00p 92.80p 120031
26/04/2019 93.30p 93.30p 90.13p 91.60p 375702
25/04/2019 88.60p 92.60p 85.60p 92.60p 363753
24/04/2019 90.50p 90.50p 83.00p 85.50p 62643
23/04/2019 88.50p 89.78p 87.78p 88.30p 150067
18/04/2019 82.80p 88.60p 82.80p 88.60p 198688
17/04/2019 86.40p 87.60p 85.10p 86.70p 142137
16/04/2019 88.70p 88.70p 85.30p 87.50p 209864
15/04/2019 85.00p 88.80p 83.10p 87.00p 1860563
12/04/2019 82.20p 85.35p 78.97p 84.60p 698282
11/04/2019 79.40p 80.90p 76.48p 78.80p 1360304
10/04/2019 79.80p 79.80p 75.43p 76.10p 158906
09/04/2019 79.20p 79.20p 76.80p 77.60p 277633
08/04/2019 76.20p 78.00p 76.03p 77.60p 349989
05/04/2019 77.70p 78.49p 75.50p 77.60p 769268
04/04/2019 77.40p 80.88p 75.80p 78.10p 310648
03/04/2019 81.60p 84.00p 75.00p 79.70p 1155101
02/04/2019 83.30p 85.40p 83.00p 84.40p 315195
01/04/2019 80.00p 85.07p 78.33p 83.80p 291779
29/03/2019 80.00p 80.80p 77.62p 79.80p 989736
28/03/2019 79.50p 80.00p 77.93p 79.90p 313013
27/03/2019 78.70p 79.64p 77.90p 78.70p 65341
26/03/2019 77.00p 79.87p 76.10p 77.60p 309027
25/03/2019 80.70p 81.77p 77.00p 77.80p 537749
22/03/2019 86.10p 86.10p 80.90p 80.90p 285387
21/03/2019 86.60p 87.15p 83.50p 84.00p 206092
20/03/2019 89.30p 89.30p 86.70p 86.70p 103770
19/03/2019 87.00p 93.00p 87.00p 88.40p 219575
18/03/2019 87.00p 90.50p 87.00p 90.00p 1026221
15/03/2019 87.40p 90.00p 87.40p 90.00p 214739
14/03/2019 87.20p 90.00p 87.20p 89.90p 208293
13/03/2019 90.00p 90.00p 87.20p 87.20p 61451
12/03/2019 90.40p 90.40p 87.20p 88.20p 67036
11/03/2019 91.00p 91.00p 86.00p 88.90p 97555
08/03/2019 85.00p 90.10p 85.00p 89.40p 147990
07/03/2019 93.50p 93.50p 86.00p 87.10p 404794
06/03/2019 92.30p 93.60p 92.00p 92.70p 41395
05/03/2019 94.00p 94.00p 92.30p 93.80p 30980
04/03/2019 93.90p 94.40p 91.88p 93.80p 254993
01/03/2019 95.00p 95.40p 92.50p 94.00p 47585
28/02/2019 92.00p 95.40p 91.50p 95.30p 135200
27/02/2019 91.50p 92.80p 91.50p 92.00p 63475
26/02/2019 92.50p 93.49p 91.61p 92.50p 78155
25/02/2019 91.00p 92.97p 91.00p 91.70p 81736
22/02/2019 91.20p 92.40p 91.00p 91.40p 45987
21/02/2019 95.30p 95.30p 91.00p 91.00p 58270
20/02/2019 95.70p 95.70p 91.00p 91.00p 49954
19/02/2019 91.10p 92.90p 91.10p 91.40p 37273
18/02/2019 92.00p 93.60p 91.00p 91.00p 29483
15/02/2019 91.00p 95.40p 91.00p 92.20p 31973
14/02/2019 91.00p 95.70p 91.00p 95.40p 86266
13/02/2019 91.00p 95.40p 91.00p 91.00p 92731
12/02/2019 96.00p 96.00p 95.00p 95.00p 61562
11/02/2019 96.40p 96.40p 93.75p 95.40p 126746
08/02/2019 92.20p 95.90p 92.20p 93.10p 150119
07/02/2019 94.00p 95.40p 94.00p 95.30p 67260
06/02/2019 93.00p 95.00p 92.80p 94.10p 199422
05/02/2019 92.40p 95.60p 92.20p 95.40p 171186
04/02/2019 91.50p 93.00p 91.50p 92.90p 124789
01/02/2019 91.00p 93.30p 91.00p 91.00p 217736
31/01/2019 92.00p 96.20p 92.00p 95.40p 167870
30/01/2019 94.00p 95.70p 93.50p 94.70p 290436
29/01/2019 94.00p 96.04p 94.00p 95.00p 791183
28/01/2019 92.00p 96.20p 92.00p 96.20p 101948
25/01/2019 88.40p 95.00p 88.40p 94.00p 26916
24/01/2019 91.00p 93.00p 91.00p 92.50p 230085
23/01/2019 95.00p 95.00p 91.50p 92.00p 137394
22/01/2019 93.00p 93.00p 91.00p 92.60p 57364
21/01/2019 88.50p 93.20p 88.50p 92.00p 58501
18/01/2019 88.10p 93.70p 88.10p 92.90p 118963
17/01/2019 88.20p 93.20p 88.20p 91.50p 111562
16/01/2019 91.90p 92.10p 88.90p 90.10p 159654
15/01/2019 93.70p 96.00p 92.21p 93.40p 114890
14/01/2019 93.00p 96.60p 92.00p 94.80p 120010
11/01/2019 93.00p 98.39p 93.00p 94.00p 228127
10/01/2019 96.00p 96.16p 92.00p 92.00p 113103
09/01/2019 97.00p 100.00p 95.00p 95.00p 215676
08/01/2019 85.90p 99.86p 85.90p 99.40p 358382
07/01/2019 85.90p 89.50p 85.90p 89.10p 242885
04/01/2019 88.40p 88.50p 84.10p 85.90p 239796
03/01/2019 85.20p 88.51p 85.20p 85.90p 86317
02/01/2019 85.20p 90.30p 85.20p 89.00p 134054
31/12/2018 91.10p 91.10p 87.63p 89.30p 35786
28/12/2018 90.00p 90.00p 87.80p 87.80p 81502
27/12/2018 84.30p 89.30p 84.30p 88.90p 88168
24/12/2018 85.20p 88.00p 84.30p 87.10p 239258
21/12/2018 86.00p 86.10p 83.80p 85.00p 389289
20/12/2018 88.10p 90.30p 84.60p 85.00p 201787
19/12/2018 87.80p 90.90p 86.30p 89.40p 437233
18/12/2018 84.50p 89.10p 84.50p 88.00p 660472
17/12/2018 88.00p 90.58p 87.30p 88.00p 382474
14/12/2018 87.00p 90.70p 87.00p 90.70p 235541
13/12/2018 87.00p 88.00p 86.10p 87.00p 471289
12/12/2018 85.30p 88.00p 81.00p 87.50p 1730628
11/12/2018 90.00p 95.40p 85.10p 85.50p 1300928
10/12/2018 104.20p 105.66p 87.40p 91.00p 1203694
07/12/2018 106.00p 107.00p 104.00p 106.20p 202394
06/12/2018 103.80p 104.00p 103.20p 104.00p 142360
05/12/2018 105.80p 107.00p 103.40p 104.80p 221425
04/12/2018 107.00p 108.79p 106.00p 106.60p 150462
03/12/2018 110.40p 110.40p 106.60p 106.60p 533328
30/11/2018 110.40p 111.00p 108.40p 109.00p 318298
29/11/2018 112.00p 113.60p 108.20p 108.60p 230527
28/11/2018 109.40p 113.37p 109.40p 112.00p 227199
27/11/2018 109.80p 111.74p 109.24p 110.00p 348313
26/11/2018 113.80p 113.80p 110.40p 110.60p 28456
23/11/2018 110.00p 112.08p 110.00p 110.80p 86576
22/11/2018 115.00p 115.60p 110.00p 111.00p 131270
21/11/2018 108.00p 115.80p 108.00p 115.60p 92452
20/11/2018 111.20p 116.00p 111.20p 111.80p 1471095
19/11/2018 109.00p 116.00p 108.80p 113.00p 266160
16/11/2018 114.80p 114.80p 110.00p 110.00p 35781
15/11/2018 112.00p 115.00p 111.00p 112.80p 107767
14/11/2018 115.20p 115.80p 112.20p 113.80p 83535
13/11/2018 115.00p 117.18p 115.00p 115.80p 3307341
12/11/2018 120.00p 120.00p 115.00p 116.00p 202203
09/11/2018 112.40p 117.00p 112.40p 117.00p 111710
08/11/2018 118.00p 118.00p 115.00p 116.00p 256781
07/11/2018 115.00p 117.40p 115.00p 115.40p 598816
06/11/2018 111.40p 117.87p 111.40p 115.00p 276297
05/11/2018 115.40p 115.60p 114.00p 115.00p 180837
02/11/2018 114.00p 114.40p 110.80p 114.00p 300422
01/11/2018 111.80p 112.00p 110.00p 110.00p 206204
31/10/2018 110.00p 111.62p 107.60p 110.40p 278946
30/10/2018 110.00p 111.80p 108.60p 111.80p 658532
29/10/2018 103.20p 110.80p 100.00p 110.40p 241983
26/10/2018 105.40p 109.00p 97.20p 106.00p 781650
25/10/2018 109.20p 112.98p 105.20p 106.00p 346630
24/10/2018 103.00p 115.40p 103.00p 114.20p 2219845
23/10/2018 104.60p 105.60p 99.50p 99.60p 605961
22/10/2018 106.00p 107.40p 103.37p 106.40p 377807
19/10/2018 108.00p 108.36p 105.40p 106.40p 218901
18/10/2018 110.00p 111.00p 108.00p 108.00p 186722
17/10/2018 114.80p 115.60p 111.69p 115.00p 957549
16/10/2018 113.60p 115.00p 111.00p 113.60p 163180
15/10/2018 110.00p 117.18p 110.00p 112.00p 258588
12/10/2018 117.40p 117.40p 112.50p 115.00p 947869
11/10/2018 112.60p 114.80p 110.16p 112.00p 335009
10/10/2018 120.00p 121.40p 117.00p 117.60p 615512
09/10/2018 121.00p 122.10p 118.40p 120.20p 213950
08/10/2018 126.00p 126.00p 117.48p 121.00p 177322
05/10/2018 130.00p 130.00p 124.20p 125.00p 100445
04/10/2018 124.80p 126.20p 124.09p 125.00p 548136
03/10/2018 124.40p 130.00p 124.40p 125.80p 400514
02/10/2018 123.60p 125.20p 120.20p 124.20p 59539
01/10/2018 123.60p 125.80p 120.00p 122.60p 44198
28/09/2018 120.00p 124.98p 120.00p 124.40p 306849
27/09/2018 129.20p 129.20p 122.03p 124.80p 121159
26/09/2018 125.80p 126.44p 122.02p 123.20p 214722
25/09/2018 126.00p 129.20p 124.60p 127.60p 445063
24/09/2018 130.00p 130.00p 125.20p 125.60p 207535
21/09/2018 124.40p 126.89p 124.13p 125.00p 304640
20/09/2018 120.00p 127.20p 120.00p 125.00p 845296
19/09/2018 124.00p 126.60p 123.40p 123.40p 279800
18/09/2018 120.00p 124.40p 120.00p 124.00p 167300
17/09/2018 120.40p 127.40p 120.20p 125.00p 120201
14/09/2018 124.20p 125.80p 124.00p 124.00p 165132
13/09/2018 124.00p 125.80p 124.00p 124.80p 133314
12/09/2018 125.00p 125.00p 118.00p 123.80p 833837
11/09/2018 123.20p 123.20p 118.80p 122.20p 362626
10/09/2018 125.40p 126.98p 121.20p 122.00p 81586
07/09/2018 125.20p 126.60p 121.60p 124.00p 224639
06/09/2018 124.00p 126.00p 124.00p 125.00p 154402

*Close Price adjusted for both dividends and splits