PHTM.L - Photo-Me International plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017170.25175.00167.75169.00169.0097,740
Oct 20, 2017171.25172.25167.50169.00169.0074,128
Oct 19, 2017171.50175.00169.86171.00171.00202,881
Oct 18, 2017174.75174.75168.00170.00170.0048,724
Oct 17, 2017172.00172.00168.54170.50170.50117,087
Oct 16, 2017170.50173.50169.00172.00172.00861,941
Oct 13, 2017169.75174.75168.75170.75170.75104,634
Oct 12, 2017167.25172.00167.00169.75169.75210,039
Oct 12, 20173.94 Dividend
Oct 11, 2017170.50175.25170.50170.75166.81138,604
Oct 10, 2017173.75174.00170.25170.25166.32185,899
Oct 09, 2017174.75176.25171.75172.75168.76560,347
Oct 06, 2017175.00176.50171.00175.25171.21194,866
Oct 05, 2017170.75175.00170.75173.00169.0157,924
Oct 04, 2017171.00174.75171.00174.25170.2389,336
Oct 03, 2017168.50172.51168.50172.00168.03132,184
Oct 02, 2017176.75176.75167.50168.00164.12276,588
Sep 29, 2017173.75174.75172.64174.00169.99299,304
Sep 28, 2017172.00175.00171.75173.50169.5054,244
Sep 27, 2017172.00175.00171.50174.00169.99115,433
Sep 26, 2017172.75175.00169.00172.75168.7693,914
Sep 25, 2017171.50174.50169.00173.75169.74124,721
Sep 22, 2017173.50175.00171.50173.00169.01155,972
Sep 21, 2017173.25173.75170.25172.50168.52181,589
Sep 20, 2017174.75175.00170.75173.00169.0198,991
Sep 19, 2017173.00174.75172.50174.00169.9958,815
Sep 18, 2017169.25175.25169.25173.50169.50176,879
Sep 15, 2017170.00176.00170.00172.50168.52201,292
Sep 14, 2017175.00175.00170.00171.50167.54741,302
Sep 13, 2017174.00175.97173.25174.75170.72119,846
Sep 12, 2017167.75175.50167.00175.00170.965,162,498
Sep 11, 2017167.00167.00165.06167.00163.151,140,500
Sep 08, 2017166.50166.75162.25166.00162.17224,497
Sep 07, 2017159.25166.00159.25166.00162.17220,942
Sep 06, 2017166.75166.75161.25163.75159.97248,980
Sep 05, 2017163.75164.75162.00163.25159.4848,629
Sep 04, 2017165.00166.00161.55163.25159.48137,711
Sep 01, 2017159.50165.00158.50164.25160.46145,924
Aug 31, 2017162.75165.75159.00165.75161.93207,422
Aug 30, 2017163.00163.00158.50159.25155.58288,458
Aug 29, 2017159.50165.00158.00160.50156.80481,095
Aug 25, 2017163.25164.00158.86159.50155.82166,357
Aug 24, 2017161.25164.25159.75160.00156.31153,397
Aug 23, 2017163.75164.50161.20161.50157.77131,290
Aug 22, 2017164.25165.75161.75161.75158.0275,468
Aug 21, 2017162.75163.88161.21162.00158.26110,956
Aug 18, 2017160.25164.88160.25161.50157.7797,788
Aug 17, 2017165.00166.25161.50162.00158.26165,297
Aug 16, 2017166.00167.75163.50164.00160.22273,553
Aug 15, 2017166.00166.00161.25162.50158.75175,031
Aug 14, 2017162.25164.30162.00163.50159.73102,685
Aug 11, 2017162.75167.50162.00163.50159.73155,861
Aug 10, 2017166.00166.26161.00162.50158.75109,614
Aug 09, 2017168.75168.75163.00164.50160.70214,549
Aug 08, 2017168.25168.25163.00165.00161.1993,716
Aug 07, 2017167.75169.00163.00164.25160.46295,276
Aug 04, 2017168.00168.00163.78166.00162.17169,414
Aug 03, 2017166.25166.25163.00164.25160.46259,121
Aug 02, 2017164.00164.50162.00163.50159.73136,209
Aug 01, 2017160.25164.00160.25162.25158.5186,136
Jul 31, 2017164.50164.50161.50163.50159.73130,611
Jul 28, 2017164.25164.81161.50163.00159.24387,061
Jul 27, 2017164.25165.75163.00164.25160.46390,429
Jul 26, 2017163.50165.25162.00163.50159.73403,974
Jul 25, 2017157.00163.75157.00163.50159.73259,718
Jul 24, 2017155.25159.53155.00159.50155.82352,685
Jul 21, 2017156.00160.25156.00159.00155.33124,102
Jul 20, 2017162.75162.75156.50157.75154.11558,658
Jul 19, 2017156.00158.25156.00157.25153.62893,736
Jul 18, 2017156.75156.75155.50156.00152.40205,391
Jul 17, 2017164.00164.00155.50156.00152.40203,420
Jul 14, 2017159.75159.75156.00157.00153.38258,002
Jul 13, 2017160.25160.50159.25160.00156.31118,217
Jul 12, 2017159.25161.75159.19160.50156.80117,396
Jul 11, 2017160.50163.50157.75159.25155.58208,712
Jul 10, 2017162.00162.00160.00161.25157.53119,519
Jul 07, 2017161.50163.50160.45162.00158.26313,060
Jul 06, 2017159.75167.75159.75162.00158.26483,899
Jul 05, 2017162.75162.75162.75162.75158.99529,163
Jul 04, 2017164.00164.88160.50160.50156.801,263,685
Jul 03, 2017163.25165.00159.97163.00159.24719,057
Jun 30, 2017164.25166.50162.56165.50161.68242,289
Jun 29, 2017161.63161.63161.63161.63157.90539,986
Jun 28, 2017161.00161.00161.00161.00157.28547,050
Jun 27, 2017175.00174.50160.25162.75158.99674,100
Jun 26, 2017169.00174.75170.00172.50168.52238,475
Jun 23, 2017167.75170.25167.96170.00166.08769,060
Jun 22, 2017169.75170.26167.88168.25164.3772,004
Jun 21, 2017170.50171.75168.00169.50165.5975,541
Jun 20, 2017170.75171.00168.25169.75165.83455,453
Jun 19, 2017170.87170.87170.87170.87166.93357,498
Jun 16, 2017167.00177.75166.75177.75173.651,644,616
Jun 15, 2017167.25167.25165.00166.50162.66448,582
Jun 14, 2017167.50168.38166.50167.00163.15246,995
Jun 13, 2017166.50167.00165.25166.25162.41408,151
Jun 12, 2017165.75166.75165.25166.00162.17419,092
Jun 09, 2017167.00167.00163.18166.00162.17349,252
Jun 08, 2017169.75169.75166.25166.50162.66457,067
Jun 07, 2017172.00172.00165.49167.00163.15391,147
Jun 06, 2017169.50169.50165.00166.75162.90352,077
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...