U.S. Markets closed

Photo-Me International plc (PHTM.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
169.75-2.00 (-1.16%)
At close: 5:02PM BST
People also watch
PDG.LTEP.LSIV.LTPT.LSGP.L
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017174.25174.25168.00169.75169.75460,309
May 25, 2017174.00174.75171.00171.75171.75391,126
May 24, 2017174.00175.00170.50174.50174.50414,825
May 23, 2017172.00173.00169.06169.75169.75345,487
May 22, 2017174.00174.00168.31169.25169.25373,127
May 19, 2017166.00169.75166.00168.00168.00553,530
May 18, 2017174.00174.00167.25168.00168.002,211,568
May 17, 2017168.00173.00166.75168.00168.001,509,505
May 16, 2017169.25171.50167.19168.00168.001,889,484
May 15, 2017173.75173.75166.75167.75167.75234,108
May 12, 2017168.25168.30166.27168.00168.00199,030
May 11, 2017168.25168.25167.50168.00168.00258,724
May 10, 2017171.25172.50167.75168.00168.00232,437
May 09, 2017168.00170.75167.50167.75167.75101,151
May 08, 2017176.00176.00168.00168.75168.75232,784
May 05, 2017168.00170.25168.00169.25169.2552,898
May 04, 2017168.00171.25168.00170.50170.5065,282
May 03, 2017168.00171.75168.00170.75170.75979,619
May 02, 2017172.00173.69169.25170.25170.25143,289
Apr 28, 2017172.25174.00168.00174.00174.001,018,078
Apr 27, 2017165.25172.25165.00172.25172.2547,938
Apr 26, 2017165.00170.50165.00169.25169.2565,799
Apr 25, 2017164.00172.80164.00167.50167.5073,842
Apr 24, 2017165.00169.68165.00166.75166.75114,553
Apr 21, 2017170.75170.93164.25167.00167.00554,637
Apr 20, 2017170.50172.00167.50170.50170.501,868,602
Apr 19, 2017165.50171.19165.50171.00171.001,369,654
Apr 18, 2017169.25170.69165.50169.00169.005,087,619
Apr 13, 2017172.00172.00167.50169.25169.25213,213
Apr 12, 2017171.00171.00165.75166.25166.25137,775
Apr 11, 2017170.00170.50165.50165.50165.50163,165
Apr 10, 2017164.00169.25164.00168.25168.2584,764
Apr 07, 2017166.00169.00164.50168.00168.00152,435
Apr 06, 2017159.00165.50159.00164.50164.50140,021
Apr 06, 20173.09 Dividend
Apr 05, 2017159.00167.00159.00165.25165.25437,555
Apr 04, 2017155.75165.00155.75165.00165.00218,900
Apr 03, 2017161.00162.25157.06162.25162.25283,326
Mar 31, 2017160.25160.50156.00157.50157.50326,987
Mar 30, 2017161.50164.00160.00160.75160.7598,379
Mar 29, 2017167.00167.00161.75161.75161.75268,899
Mar 28, 2017163.25165.50163.25165.00165.00109,520
Mar 27, 2017162.25163.50162.00163.25163.25144,218
Mar 24, 2017165.00165.00161.75164.50164.50354,079
Mar 23, 2017165.00165.00162.00163.25163.25169,881
Mar 22, 2017164.50164.50162.50163.00163.00230,194
Mar 21, 2017167.25168.06165.25165.25165.25175,536
Mar 20, 2017169.00169.50166.19167.50167.50161,746
Mar 17, 2017167.75169.50167.50169.25169.25110,617
Mar 16, 2017167.50168.75166.25168.25168.25117,626
Mar 15, 2017167.00168.73166.13167.25167.25252,620
Mar 14, 2017168.00168.75167.00167.25167.2592,849
Mar 13, 2017166.00169.00165.68168.75168.75109,585
Mar 10, 2017167.00167.25165.00166.00166.00363,091
Mar 09, 2017165.00167.25165.00167.00167.00129,003
Mar 08, 2017164.00168.75164.00168.25168.25194,315
Mar 07, 2017162.50168.75162.50166.50166.50383,628
Mar 06, 2017164.75167.75162.50165.50165.50397,577
Mar 03, 2017158.50167.13158.50165.25165.25436,808
Mar 02, 2017163.00163.00158.50160.25160.25294,590
Mar 01, 2017167.75167.75161.00162.00162.00122,590
Feb 28, 2017164.00166.50161.50162.00162.00281,531
Feb 27, 2017169.75169.75164.00166.50166.50214,228
Feb 24, 2017168.25169.75164.75164.75164.75188,511
Feb 23, 2017170.00173.75168.00170.50170.50273,584
Feb 22, 2017173.50173.75167.00168.50168.502,170,903
Feb 21, 2017174.75174.75171.25173.25173.253,774,498
Feb 20, 2017173.50175.00171.25172.25172.25259,002
Feb 17, 2017171.00176.00171.00173.75173.75205,516
Feb 16, 2017169.25176.00169.00174.75174.758,704,851
Feb 15, 2017165.50170.00165.00168.75168.75162,877
Feb 14, 2017165.00168.25164.25165.50165.501,300,005
Feb 13, 2017160.00164.75160.00164.50164.50159,667
Feb 10, 2017157.00163.75157.00162.50162.50133,485
Feb 09, 2017160.00162.50160.00161.50161.50157,802
Feb 08, 2017161.50163.25160.63163.25163.25330,443
Feb 07, 2017156.50161.75155.27161.00161.00322,004
Feb 06, 2017152.00153.50150.70153.25153.25167,501
Feb 03, 2017156.50156.50151.65153.00153.00122,565
Feb 02, 2017151.00154.75151.00152.00152.0078,225
Feb 01, 2017153.00155.50153.00153.75153.7568,797
Jan 31, 2017154.75156.50153.00154.00154.00298,212
Jan 30, 2017147.00155.00147.00153.75153.75142,444
Jan 27, 2017150.50150.50148.28149.75149.754,513,362
Jan 26, 2017150.00151.33147.56149.25149.252,796,994
Jan 25, 2017151.75152.68149.93150.50150.50203,533
Jan 24, 2017154.00156.00147.25150.25150.25730,104
Jan 23, 2017167.00167.00137.00154.50154.503,353,317
Jan 20, 2017170.00171.75168.00170.25170.25264,722
Jan 19, 2017172.50173.00169.57170.00170.00308,015
Jan 18, 2017168.25174.00168.25173.25173.25400,160
Jan 17, 2017170.00174.25170.00172.50172.50322,728
Jan 16, 2017172.50174.25172.50173.75173.7584,943
Jan 13, 2017170.25177.19170.25173.50173.50515,309
Jan 12, 2017167.25177.50167.25176.00176.00313,993
Jan 11, 2017173.50173.75169.45171.50171.50362,356
Jan 10, 2017167.25171.00167.25169.50169.50247,171
Jan 09, 2017170.00171.00168.25169.75169.75458,451
Jan 06, 2017165.25171.00165.00168.25168.25203,829
Jan 05, 2017162.75170.38162.75167.75167.75282,032
*Close price adjusted for dividends and splits.
Loading more data...