Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/02/2017 156.50p 156.50p 151.65p 153.00p 122565
02/02/2017 151.00p 154.75p 151.00p 152.00p 78225
01/02/2017 153.00p 155.50p 153.00p 153.75p 68797
31/01/2017 154.75p 156.50p 153.00p 154.00p 298212
30/01/2017 147.00p 155.00p 147.00p 153.75p 142444
27/01/2017 150.50p 150.50p 148.28p 149.75p 4500934
26/01/2017 150.00p 151.33p 147.56p 149.25p 2796994
25/01/2017 151.75p 152.67p 149.93p 150.50p 203533
24/01/2017 154.00p 156.00p 147.25p 150.25p 730104
23/01/2017 167.00p 167.00p 137.00p 154.50p 3340476
20/01/2017 170.00p 171.75p 168.00p 170.25p 264722
19/01/2017 172.50p 173.00p 169.58p 170.00p 308015
18/01/2017 168.25p 174.00p 168.25p 173.25p 400160
17/01/2017 170.00p 174.25p 170.00p 172.50p 322728
16/01/2017 172.50p 174.25p 172.50p 173.75p 84943
13/01/2017 170.25p 177.19p 170.25p 173.50p 515309
12/01/2017 167.25p 177.50p 167.25p 176.00p 313993
11/01/2017 173.50p 173.75p 169.45p 171.50p 362356
10/01/2017 167.25p 171.00p 167.25p 169.50p 247171
09/01/2017 170.00p 171.00p 168.25p 169.75p 458451
06/01/2017 165.25p 171.00p 165.00p 168.25p 203829
05/01/2017 162.75p 170.38p 162.75p 167.75p 282032
04/01/2017 162.00p 170.00p 162.00p 169.75p 194706
03/01/2017 167.75p 168.75p 162.75p 168.00p 409568
30/12/2016 163.00p 169.38p 162.29p 164.00p 601026
29/12/2016 163.00p 170.56p 161.75p 170.00p 600643
28/12/2016 163.50p 164.75p 161.50p 163.00p 247781
23/12/2016 161.00p 166.08p 161.00p 164.75p 249830
22/12/2016 165.00p 166.00p 164.13p 165.00p 399416
21/12/2016 163.00p 165.25p 161.06p 165.00p 809298
20/12/2016 157.75p 160.75p 156.32p 160.00p 384277
19/12/2016 161.00p 161.00p 155.50p 158.75p 198817
16/12/2016 158.25p 159.50p 153.48p 157.25p 352470
15/12/2016 159.50p 161.97p 158.25p 159.00p 162861
14/12/2016 165.00p 165.00p 158.94p 160.50p 244223
13/12/2016 165.00p 165.00p 158.29p 161.75p 387882
12/12/2016 163.75p 163.75p 158.77p 160.00p 273112
09/12/2016 167.25p 171.25p 158.00p 158.00p 2355915
08/12/2016 155.00p 157.38p 151.00p 154.00p 408588
07/12/2016 148.75p 157.00p 148.75p 154.50p 1493656
06/12/2016 145.25p 151.60p 143.70p 150.50p 591479
05/12/2016 142.00p 148.75p 142.00p 146.75p 446490
02/12/2016 139.25p 144.75p 139.25p 143.25p 182601
01/12/2016 147.00p 147.00p 141.00p 144.00p 142589
30/11/2016 142.75p 144.53p 141.50p 141.50p 180347
29/11/2016 140.25p 144.81p 140.25p 142.25p 136686
28/11/2016 141.75p 144.25p 140.50p 141.50p 171628
25/11/2016 140.75p 143.25p 140.75p 142.50p 119891
24/11/2016 139.50p 144.50p 139.50p 142.75p 160397
23/11/2016 147.00p 147.36p 140.74p 141.75p 162682
22/11/2016 139.50p 145.66p 139.50p 142.75p 541967
21/11/2016 148.00p 148.00p 140.00p 140.00p 229271
18/11/2016 141.75p 145.65p 141.00p 143.00p 252833
17/11/2016 141.50p 145.75p 141.50p 144.50p 186491
16/11/2016 144.25p 147.75p 141.00p 143.50p 378037
15/11/2016 145.25p 148.75p 143.26p 144.75p 273530
14/11/2016 145.00p 151.00p 145.00p 149.00p 216571
11/11/2016 150.50p 152.76p 148.75p 149.50p 233539
10/11/2016 147.75p 153.25p 147.75p 151.00p 157969
09/11/2016 142.00p 149.50p 140.50p 148.75p 255944
08/11/2016 149.75p 149.75p 143.25p 144.00p 121914
07/11/2016 148.00p 148.00p 142.05p 144.75p 385155
04/11/2016 147.50p 149.92p 144.54p 147.25p 144947
03/11/2016 150.00p 151.31p 147.25p 148.25p 128693
02/11/2016 148.50p 152.25p 147.94p 150.25p 210029
01/11/2016 151.50p 151.50p 149.00p 149.50p 224110
31/10/2016 152.25p 152.25p 150.64p 151.50p 155570
28/10/2016 150.00p 154.25p 150.00p 152.75p 113936
27/10/2016 150.00p 153.25p 150.00p 151.75p 157647
26/10/2016 152.25p 155.36p 151.34p 151.75p 130164
25/10/2016 157.25p 161.10p 153.25p 154.50p 496160
24/10/2016 152.25p 163.10p 152.25p 155.25p 333687
21/10/2016 158.00p 160.18p 155.71p 157.50p 385681
20/10/2016 148.00p 157.38p 145.50p 154.00p 976940
19/10/2016 147.75p 147.75p 145.25p 145.50p 136380
18/10/2016 145.00p 146.81p 144.75p 145.75p 192280
17/10/2016 146.75p 147.00p 144.25p 146.00p 237556
14/10/2016 140.00p 146.55p 140.00p 145.25p 2639133
13/10/2016 146.25p 146.25p 140.87p 143.50p 180874
12/10/2016 146.50p 146.50p 136.00p 144.25p 387224
11/10/2016 145.00p 150.10p 140.97p 144.75p 4369627
10/10/2016 147.75p 149.20p 142.07p 142.75p 510933
07/10/2016 149.25p 151.00p 147.64p 148.00p 430067
06/10/2016 155.00p 156.00p 149.50p 149.50p 251783
05/10/2016 157.00p 162.00p 157.00p 158.25p 890382
04/10/2016 161.25p 164.00p 158.25p 159.50p 881626
03/10/2016 158.00p 163.01p 156.20p 159.00p 604384
30/09/2016 155.75p 156.70p 153.50p 155.00p 344656
29/09/2016 157.25p 160.52p 153.25p 156.00p 1070810
28/09/2016 165.00p 165.00p 159.75p 159.75p 140900
27/09/2016 162.00p 162.00p 159.50p 160.00p 196336
26/09/2016 157.25p 164.50p 157.25p 160.75p 245450
23/09/2016 165.00p 165.00p 160.13p 163.75p 162925
22/09/2016 165.00p 165.01p 163.00p 163.75p 368846
21/09/2016 161.50p 165.25p 159.50p 163.50p 1026831
20/09/2016 160.75p 161.00p 159.94p 160.25p 384508
19/09/2016 163.00p 163.00p 155.00p 160.00p 377613
16/09/2016 165.00p 165.00p 157.00p 158.75p 252277
15/09/2016 167.00p 167.00p 158.34p 160.00p 164405
14/09/2016 164.00p 164.00p 160.25p 160.50p 529102
13/09/2016 167.00p 167.00p 161.00p 161.50p 111761
12/09/2016 163.00p 166.01p 162.00p 163.00p 952322
09/09/2016 165.00p 167.00p 165.00p 165.00p 150301
08/09/2016 167.00p 167.00p 164.75p 165.25p 130222
07/09/2016 161.00p 166.00p 161.00p 164.00p 200410
06/09/2016 164.50p 166.75p 163.75p 165.75p 286035
05/09/2016 160.00p 166.00p 160.00p 165.50p 467309
02/09/2016 156.25p 163.75p 156.25p 160.00p 414189
01/09/2016 161.00p 163.25p 158.00p 162.25p 241109
31/08/2016 161.00p 163.25p 157.50p 158.50p 968883
30/08/2016 164.00p 164.00p 158.25p 160.00p 799590
26/08/2016 161.00p 163.00p 157.75p 160.00p 1002685
25/08/2016 165.00p 165.00p 160.50p 161.00p 150544
24/08/2016 162.00p 166.65p 160.75p 163.00p 727885
23/08/2016 160.75p 166.00p 160.00p 164.50p 1324079
22/08/2016 161.00p 164.89p 161.00p 162.50p 175023
19/08/2016 158.50p 162.00p 158.28p 161.25p 279686
18/08/2016 157.00p 159.00p 157.00p 158.50p 396679
17/08/2016 155.00p 158.57p 155.00p 157.00p 76814
16/08/2016 153.00p 157.09p 153.00p 156.00p 56991
15/08/2016 150.50p 156.25p 150.50p 155.50p 105042
12/08/2016 160.00p 160.00p 150.00p 151.75p 280019
11/08/2016 155.00p 160.00p 154.00p 155.25p 180409
10/08/2016 155.00p 159.24p 155.00p 155.50p 220084
09/08/2016 148.25p 157.49p 148.25p 156.75p 629877
08/08/2016 153.00p 153.50p 147.75p 153.00p 323866
05/08/2016 144.25p 149.31p 144.25p 148.50p 389087
04/08/2016 154.00p 154.00p 145.25p 147.00p 278954
03/08/2016 157.00p 157.00p 147.00p 151.00p 1879710
02/08/2016 150.00p 155.00p 150.00p 151.50p 330711
01/08/2016 154.25p 156.25p 149.87p 154.75p 301442
29/07/2016 150.25p 156.55p 150.25p 155.00p 159463
28/07/2016 154.00p 156.47p 154.00p 154.00p 202684
27/07/2016 156.00p 156.50p 151.55p 154.00p 161105
26/07/2016 153.50p 159.75p 152.75p 154.00p 500430
25/07/2016 157.00p 159.06p 155.00p 155.75p 738965
22/07/2016 152.50p 155.65p 152.50p 155.50p 242754
21/07/2016 150.50p 156.75p 150.50p 155.25p 827362
20/07/2016 147.00p 152.96p 147.00p 151.75p 783819
19/07/2016 146.25p 148.25p 144.25p 148.25p 353030
18/07/2016 148.00p 150.23p 146.06p 147.75p 381984
15/07/2016 142.00p 147.58p 141.47p 142.75p 138957
14/07/2016 143.00p 148.75p 142.00p 143.50p 185370
13/07/2016 140.00p 149.43p 140.00p 146.75p 358227
12/07/2016 144.00p 145.75p 140.25p 142.25p 184390
11/07/2016 136.00p 143.44p 136.00p 141.75p 283289
08/07/2016 138.00p 141.00p 136.05p 140.50p 233789
07/07/2016 135.00p 138.00p 132.75p 137.50p 329289
06/07/2016 139.50p 141.50p 129.00p 132.25p 756635
05/07/2016 147.75p 147.75p 140.00p 140.25p 3221944
04/07/2016 142.00p 146.00p 142.00p 144.50p 486348
01/07/2016 136.50p 143.75p 135.00p 142.00p 425456
30/06/2016 135.00p 136.50p 133.75p 136.50p 255756
29/06/2016 135.50p 135.75p 132.75p 133.75p 232666
28/06/2016 129.25p 133.75p 129.25p 131.75p 252825
27/06/2016 129.00p 132.00p 128.50p 129.00p 2322876
24/06/2016 128.00p 132.13p 122.77p 130.00p 903041
23/06/2016 133.50p 140.63p 129.90p 138.00p 3656150
22/06/2016 135.00p 135.00p 125.50p 129.00p 1392105
21/06/2016 145.25p 149.00p 130.75p 132.25p 4348091
20/06/2016 150.00p 160.25p 150.00p 160.00p 547144
17/06/2016 141.00p 153.00p 141.00p 153.00p 536726
16/06/2016 148.00p 148.00p 140.75p 140.75p 197271
15/06/2016 147.00p 147.75p 142.25p 143.25p 215184
14/06/2016 144.50p 146.68p 141.89p 143.00p 231750
13/06/2016 150.50p 152.37p 143.50p 144.25p 726445
10/06/2016 151.50p 153.75p 149.46p 150.00p 178973
09/06/2016 149.25p 154.00p 149.25p 151.50p 161475
08/06/2016 148.00p 152.50p 148.00p 150.50p 227068
07/06/2016 156.00p 156.00p 148.50p 149.00p 292369
06/06/2016 150.00p 155.00p 149.75p 150.50p 346464
03/06/2016 155.00p 155.84p 150.25p 152.25p 430302
02/06/2016 157.00p 158.75p 154.25p 155.25p 218784
01/06/2016 158.00p 161.64p 157.00p 157.50p 147783
31/05/2016 158.00p 162.00p 158.00p 160.25p 103021
27/05/2016 162.00p 162.00p 159.00p 159.50p 43144
26/05/2016 162.25p 164.50p 160.75p 161.25p 84554
25/05/2016 166.00p 166.00p 158.75p 161.50p 298024
24/05/2016 164.50p 164.50p 158.50p 159.75p 205845
23/05/2016 160.00p 167.00p 157.25p 161.25p 357448
20/05/2016 154.00p 159.00p 154.00p 157.75p 188090
19/05/2016 154.25p 157.38p 154.25p 155.75p 444659
18/05/2016 156.00p 157.90p 154.00p 156.25p 168350
17/05/2016 156.00p 156.00p 153.00p 154.50p 206416
16/05/2016 156.00p 156.00p 154.00p 154.50p 14591
13/05/2016 153.50p 156.88p 153.50p 155.25p 111847
12/05/2016 157.00p 157.00p 154.45p 156.25p 54768
11/05/2016 157.00p 157.00p 155.00p 156.75p 107310
10/05/2016 156.50p 158.57p 155.00p 156.50p 1130587
09/05/2016 160.00p 160.00p 155.02p 156.25p 148665
06/05/2016 155.00p 159.10p 155.00p 157.50p 154351
05/05/2016 162.00p 162.00p 156.75p 158.25p 148224
04/05/2016 162.75p 165.58p 157.00p 158.00p 1596239
03/05/2016 165.00p 171.19p 160.94p 163.25p 322324
29/04/2016 165.00p 170.49p 165.00p 167.25p 154107
28/04/2016 167.00p 170.43p 167.00p 168.50p 188361
27/04/2016 157.00p 171.62p 157.00p 168.75p 254811
26/04/2016 160.00p 163.37p 159.88p 162.00p 139479
25/04/2016 163.00p 166.50p 161.25p 161.25p 127222
22/04/2016 163.00p 165.00p 161.25p 161.50p 103389

*Close Price adjusted for both dividends and splits