Photo-Me International (PHTM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/10/2021 67.40p 69.50p 65.52p 69.50p 115516
20/10/2021 66.70p 67.40p 65.50p 67.40p 60877
19/10/2021 66.40p 66.90p 65.10p 66.00p 226102
18/10/2021 62.60p 66.40p 62.60p 66.40p 59581
15/10/2021 62.60p 65.40p 62.50p 65.30p 71519
14/10/2021 65.20p 66.30p 62.50p 62.50p 60042
13/10/2021 64.10p 66.30p 63.20p 65.20p 81421
12/10/2021 65.00p 65.00p 61.10p 62.50p 75309
11/10/2021 64.20p 65.93p 62.44p 63.60p 68718
08/10/2021 65.00p 65.30p 64.00p 64.00p 176004
07/10/2021 64.90p 64.90p 63.45p 64.00p 60263
06/10/2021 64.90p 65.21p 63.10p 64.30p 48355
05/10/2021 62.90p 66.40p 60.10p 65.50p 224480
04/10/2021 62.70p 62.80p 58.78p 61.10p 148865
01/10/2021 60.80p 62.80p 58.64p 60.20p 360120
30/09/2021 61.80p 62.90p 61.80p 61.80p 12299
29/09/2021 63.60p 64.90p 60.94p 62.00p 145211
28/09/2021 63.10p 64.90p 61.40p 62.00p 163238
27/09/2021 65.40p 66.70p 63.10p 63.10p 178745
24/09/2021 65.00p 65.70p 62.90p 64.15p 129274
23/09/2021 65.80p 65.80p 64.10p 65.80p 35213
22/09/2021 65.90p 65.90p 64.22p 65.00p 117880
21/09/2021 65.10p 68.10p 62.50p 62.50p 254037
20/09/2021 70.70p 71.81p 63.00p 64.00p 278191
17/09/2021 67.30p 70.47p 67.10p 67.50p 344904
16/09/2021 67.10p 70.70p 67.10p 67.10p 13269
15/09/2021 69.40p 69.80p 68.10p 69.00p 149146
14/09/2021 70.00p 71.20p 70.00p 71.20p 16186
13/09/2021 70.90p 72.00p 68.20p 72.00p 64895
10/09/2021 70.00p 70.60p 67.10p 69.50p 71027
09/09/2021 68.70p 71.10p 68.10p 71.10p 483807
08/09/2021 70.00p 70.40p 68.00p 70.00p 131333
07/09/2021 69.90p 70.15p 67.16p 70.00p 78471
06/09/2021 69.90p 70.00p 69.00p 69.00p 93271
03/09/2021 69.00p 70.00p 69.00p 69.00p 72092
02/09/2021 69.00p 69.70p 69.00p 69.70p 104014
01/09/2021 69.90p 69.90p 67.00p 69.00p 181676
31/08/2021 70.50p 71.90p 69.50p 69.50p 92070
30/08/2021 71.90p 71.90p 68.60p 69.80p 124916
27/08/2021 71.90p 71.90p 68.60p 69.80p 124916
26/08/2021 70.00p 72.00p 69.50p 72.00p 68191
25/08/2021 69.10p 70.30p 68.80p 69.00p 25307
24/08/2021 70.00p 70.00p 67.80p 69.00p 186719
23/08/2021 70.00p 70.72p 68.70p 69.00p 70988
20/08/2021 70.00p 70.60p 69.50p 70.00p 125005
19/08/2021 70.90p 71.50p 69.00p 70.00p 26673
18/08/2021 69.30p 71.90p 69.10p 70.00p 88766
17/08/2021 70.30p 71.30p 69.10p 69.10p 69205
16/08/2021 71.20p 71.30p 69.60p 69.60p 131516
13/08/2021 71.30p 72.60p 70.50p 72.40p 83790
12/08/2021 73.20p 73.68p 70.27p 71.20p 126235
11/08/2021 74.30p 75.17p 72.80p 72.80p 43794
10/08/2021 75.70p 76.40p 74.50p 74.50p 43813
09/08/2021 78.70p 78.75p 76.10p 76.30p 154431
06/08/2021 77.00p 79.50p 76.98p 78.10p 41757
05/08/2021 76.30p 77.50p 76.30p 77.50p 68362
04/08/2021 77.90p 78.70p 76.20p 77.70p 210946
03/08/2021 77.10p 78.57p 76.20p 77.30p 44802
02/08/2021 78.90p 79.50p 76.70p 77.50p 595996
30/07/2021 76.80p 76.86p 75.00p 75.00p 44076
29/07/2021 78.50p 78.90p 76.80p 76.80p 50031
28/07/2021 76.10p 78.90p 76.10p 77.00p 60765
27/07/2021 77.90p 79.00p 76.00p 76.00p 43299
26/07/2021 78.40p 79.00p 77.50p 77.70p 134481
23/07/2021 78.30p 78.55p 76.87p 76.90p 142520
22/07/2021 75.30p 78.50p 74.63p 77.70p 149033
21/07/2021 75.20p 75.30p 73.50p 74.70p 267946
20/07/2021 74.00p 75.24p 74.00p 74.00p 83212
19/07/2021 75.20p 75.40p 72.10p 75.40p 826680
16/07/2021 74.90p 75.62p 72.20p 75.60p 63539
15/07/2021 73.80p 76.00p 72.60p 74.00p 271280
14/07/2021 71.40p 75.48p 71.40p 71.40p 83790
13/07/2021 75.00p 76.00p 72.20p 72.80p 171714
12/07/2021 74.40p 75.90p 72.91p 74.00p 376100
09/07/2021 72.10p 73.70p 70.80p 71.60p 62103
08/07/2021 71.30p 73.90p 69.80p 69.80p 56960
07/07/2021 72.60p 73.90p 71.80p 71.80p 26929
06/07/2021 71.20p 73.90p 71.20p 71.80p 37107
05/07/2021 71.30p 73.90p 71.30p 73.80p 82504
02/07/2021 71.50p 73.60p 70.60p 72.30p 94399
01/07/2021 70.90p 71.90p 69.90p 70.00p 24403
30/06/2021 69.90p 72.00p 69.00p 71.10p 164686
29/06/2021 68.10p 69.90p 68.00p 69.30p 65208
28/06/2021 67.20p 68.90p 65.65p 68.00p 85209
25/06/2021 67.30p 69.20p 66.86p 67.40p 119675
24/06/2021 66.20p 69.70p 65.40p 66.00p 88345
23/06/2021 70.00p 70.30p 68.26p 70.00p 213412
22/06/2021 68.10p 69.00p 67.64p 68.00p 107720
21/06/2021 69.90p 69.90p 65.40p 68.50p 338422
18/06/2021 72.00p 72.30p 68.50p 68.50p 435225
17/06/2021 71.70p 72.30p 70.70p 70.80p 105823
16/06/2021 71.50p 72.80p 70.60p 71.60p 31212
15/06/2021 71.30p 74.40p 71.30p 71.80p 28094
14/06/2021 71.90p 73.70p 70.40p 72.00p 90523
11/06/2021 72.00p 74.81p 71.00p 72.00p 20535
10/06/2021 72.90p 75.32p 71.55p 73.20p 144760
09/06/2021 74.90p 75.30p 72.40p 75.00p 98286
08/06/2021 72.50p 75.11p 71.71p 72.20p 169890
07/06/2021 75.80p 75.80p 70.70p 72.10p 115245
04/06/2021 75.70p 76.03p 73.92p 75.90p 53871
03/06/2021 74.10p 78.00p 74.10p 75.00p 113114
02/06/2021 74.70p 74.70p 72.87p 73.60p 54637
01/06/2021 73.50p 74.80p 70.30p 74.00p 275960
31/05/2021 74.30p 74.53p 70.20p 70.20p 44918
28/05/2021 74.30p 74.53p 70.20p 70.20p 44918
27/05/2021 72.50p 73.98p 71.52p 73.30p 53930
26/05/2021 73.20p 74.48p 72.20p 73.60p 85451
25/05/2021 73.80p 73.90p 71.53p 71.80p 28134
24/05/2021 71.90p 73.90p 71.45p 73.90p 52324
21/05/2021 72.70p 73.80p 71.00p 71.00p 33458
20/05/2021 71.90p 73.80p 71.09p 73.50p 56143
20/05/2021 71.90p 73.80p 71.09p 73.50p 56143
19/05/2021 70.30p 72.20p 68.50p 70.90p 111043
18/05/2021 69.00p 71.60p 68.19p 71.60p 74963
17/05/2021 72.00p 73.90p 68.30p 68.30p 192015
14/05/2021 72.00p 72.90p 69.70p 69.70p 96068
13/05/2021 75.40p 75.80p 66.75p 72.70p 544375
12/05/2021 76.40p 78.90p 74.20p 74.30p 164385
11/05/2021 77.00p 78.90p 76.43p 78.80p 215015
10/05/2021 76.50p 78.90p 75.10p 76.70p 345096
07/05/2021 74.00p 78.50p 74.00p 76.00p 403230
06/05/2021 74.30p 75.00p 70.60p 74.70p 262100
05/05/2021 70.90p 74.10p 70.00p 72.70p 181076
04/05/2021 70.00p 74.87p 67.72p 71.60p 6438566
03/05/2021 68.80p 70.70p 68.50p 69.50p 77132
30/04/2021 68.80p 70.70p 68.50p 69.50p 77132
29/04/2021 67.50p 70.20p 66.74p 69.60p 161874
28/04/2021 65.70p 69.80p 65.25p 69.80p 161178
27/04/2021 65.90p 70.39p 64.80p 66.70p 555854
26/04/2021 66.10p 66.70p 64.98p 65.40p 289774
23/04/2021 75.00p 79.60p 65.20p 65.20p 887784
22/04/2021 63.50p 65.60p 62.30p 65.60p 193356
21/04/2021 62.90p 64.40p 61.70p 64.40p 135190
20/04/2021 63.10p 63.20p 60.90p 63.20p 108996
19/04/2021 61.40p 63.20p 60.71p 63.20p 306166
16/04/2021 61.20p 61.50p 60.00p 60.00p 50624
15/04/2021 62.00p 62.52p 61.10p 61.30p 19282
14/04/2021 62.50p 62.90p 61.10p 62.90p 175508
13/04/2021 62.00p 62.89p 61.10p 62.60p 49193
12/04/2021 61.40p 63.00p 61.25p 63.00p 131124
09/04/2021 61.80p 62.89p 59.43p 60.80p 78575
08/04/2021 62.10p 62.84p 60.01p 62.00p 53487
07/04/2021 62.60p 62.90p 60.00p 60.00p 93739
06/04/2021 62.90p 63.20p 60.60p 60.60p 370174
02/04/2021 57.10p 62.30p 55.00p 60.80p 431054
01/04/2021 57.10p 62.30p 55.00p 60.80p 431054
31/03/2021 55.90p 57.00p 55.10p 56.80p 69682
30/03/2021 54.60p 55.40p 54.05p 55.00p 432025
29/03/2021 55.00p 55.69p 53.66p 55.50p 75277
26/03/2021 55.90p 56.84p 54.60p 56.20p 113624
25/03/2021 56.30p 57.50p 54.00p 55.00p 134149
24/03/2021 57.30p 58.63p 55.16p 58.00p 478078
23/03/2021 57.00p 58.50p 55.60p 58.10p 200216
22/03/2021 61.60p 61.68p 56.22p 56.50p 281752
19/03/2021 63.30p 65.20p 61.10p 61.10p 160580
18/03/2021 65.00p 66.80p 63.30p 63.30p 1033727
17/03/2021 63.00p 68.00p 59.94p 65.00p 766869
16/03/2021 55.70p 65.90p 54.10p 64.00p 1052074
15/03/2021 51.80p 54.80p 51.30p 54.20p 307389
12/03/2021 51.00p 51.80p 50.75p 51.80p 235928
11/03/2021 50.00p 52.00p 50.00p 51.00p 743882
10/03/2021 55.10p 55.69p 48.87p 51.00p 980975
09/03/2021 56.60p 56.70p 54.10p 55.10p 199037
08/03/2021 54.00p 57.40p 52.70p 54.80p 546019
05/03/2021 50.40p 54.00p 50.40p 54.00p 150568
04/03/2021 50.50p 51.10p 50.40p 50.50p 79533
03/03/2021 50.00p 51.10p 49.95p 49.95p 267768
02/03/2021 51.00p 51.10p 49.05p 51.00p 254859
01/03/2021 48.95p 51.20p 48.95p 50.50p 257789
26/02/2021 49.60p 50.30p 48.95p 49.30p 243295
25/02/2021 50.40p 50.40p 48.70p 48.90p 40304
24/02/2021 50.40p 50.40p 48.70p 49.15p 291524
23/02/2021 50.40p 50.40p 49.30p 49.80p 67403
22/02/2021 49.05p 50.30p 49.05p 49.80p 67347
19/02/2021 49.25p 50.10p 49.05p 50.10p 21692
18/02/2021 50.30p 50.30p 49.00p 49.95p 135851
17/02/2021 49.00p 50.40p 48.05p 49.00p 158858
16/02/2021 48.15p 50.20p 47.35p 47.60p 254322
15/02/2021 47.10p 50.30p 45.30p 50.30p 218250
12/02/2021 46.05p 47.55p 45.05p 47.00p 194435
11/02/2021 48.05p 48.85p 46.00p 46.55p 629469
10/02/2021 47.45p 48.30p 45.89p 48.15p 121017
09/02/2021 47.45p 47.50p 46.05p 47.00p 15587
08/02/2021 47.00p 48.15p 46.30p 47.00p 74511
05/02/2021 46.65p 49.00p 45.25p 47.00p 303366
04/02/2021 46.50p 47.00p 45.75p 46.50p 53437
03/02/2021 46.20p 47.00p 44.90p 44.90p 63317
02/02/2021 46.90p 46.90p 44.95p 45.10p 38985
01/02/2021 46.85p 47.00p 45.32p 45.95p 74151
29/01/2021 46.50p 47.00p 45.21p 47.00p 130622
28/01/2021 46.75p 46.75p 45.32p 46.50p 143967
27/01/2021 46.05p 46.50p 44.55p 46.50p 243312
26/01/2021 45.00p 46.75p 44.24p 46.50p 265967
25/01/2021 45.50p 46.27p 43.65p 43.65p 223505
22/01/2021 45.35p 47.95p 41.65p 45.50p 429071
21/01/2021 46.05p 47.65p 45.30p 45.80p 175904
20/01/2021 47.85p 49.60p 46.05p 46.60p 85065
19/01/2021 48.45p 49.40p 47.10p 47.85p 85674
18/01/2021 46.05p 49.90p 45.89p 48.45p 295406
15/01/2021 48.05p 49.80p 45.65p 46.85p 112354

*Close Price adjusted for both dividends and splits