U.S. Markets closed

Photo-Me International plc (PHTM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
161.50-0.50 (-0.31%)
At close: 4:35PM BST
People also watch
PDG.LTEP.LSIV.LTPT.LSGP.L
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017160.25164.88160.25161.50161.5097,788
Aug 17, 2017165.00166.25161.50162.00162.00165,297
Aug 16, 2017166.00167.75163.50164.00164.00273,553
Aug 15, 2017166.00166.00161.25162.50162.50175,031
Aug 14, 2017162.25164.30162.00163.50163.50102,685
Aug 11, 2017162.75167.50162.00163.50163.50155,861
Aug 10, 2017166.00166.26161.00162.50162.50109,614
Aug 09, 2017168.75168.75163.00164.50164.50214,549
Aug 08, 2017168.25168.25163.00165.00165.0093,716
Aug 07, 2017167.75169.00163.00164.25164.25295,276
Aug 04, 2017168.00168.00163.78166.00166.00169,414
Aug 03, 2017166.25166.25163.00164.25164.25259,121
Aug 02, 2017164.00164.50162.00163.50163.50136,209
Aug 01, 2017160.25164.00160.25162.25162.2586,136
Jul 31, 2017164.50164.50161.50163.50163.50130,611
Jul 28, 2017164.25164.81161.50163.00163.00387,061
Jul 27, 2017164.25165.75163.00164.25164.25390,429
Jul 26, 2017163.50165.25162.00163.50163.50403,974
Jul 25, 2017157.00163.75157.00163.50163.50259,718
Jul 24, 2017155.25159.53155.00159.50159.50352,685
Jul 21, 2017156.00160.25156.00159.00159.00124,102
Jul 20, 2017162.75162.75156.50157.75157.75558,658
Jul 19, 2017156.00158.25156.00157.25157.25893,736
Jul 18, 2017156.75156.75155.50156.00156.00205,391
Jul 17, 2017164.00164.00155.50156.00156.00203,420
Jul 14, 2017159.75159.75156.00157.00157.00258,002
Jul 13, 2017160.25160.50159.25160.00160.00118,217
Jul 12, 2017159.25161.75159.19160.50160.50117,396
Jul 11, 2017160.50163.50157.75159.25159.25208,712
Jul 10, 2017162.00162.00160.00161.25161.25119,519
Jul 07, 2017161.50163.50160.45162.00162.00313,060
Jul 06, 2017159.75167.75159.75162.00162.00483,899
Jul 05, 2017162.75162.75162.75162.75162.75529,163
Jul 04, 2017164.00164.88160.50160.50160.501,263,685
Jul 03, 2017163.25165.00159.97163.00163.00719,057
Jun 30, 2017164.25166.50162.56165.50165.50242,289
Jun 29, 2017161.63161.63161.63161.63161.63539,986
Jun 28, 2017161.00161.00161.00161.00161.00547,050
Jun 27, 2017175.00174.50160.25162.75162.75674,100
Jun 26, 2017169.00174.75170.00172.50172.50238,475
Jun 23, 2017167.75170.25167.96170.00170.00769,060
Jun 22, 2017169.75170.26167.88168.25168.2572,004
Jun 21, 2017170.50171.75168.00169.50169.5075,541
Jun 20, 2017170.75171.00168.25169.75169.75455,453
Jun 19, 2017170.87170.87170.87170.87170.87357,498
Jun 16, 2017167.00177.75166.75177.75177.751,644,616
Jun 15, 2017167.25167.25165.00166.50166.50448,582
Jun 14, 2017167.50168.38166.50167.00167.00246,995
Jun 13, 2017166.50167.00165.25166.25166.25408,151
Jun 12, 2017165.75166.75165.25166.00166.00419,092
Jun 09, 2017167.00167.00163.18166.00166.00349,252
Jun 08, 2017169.75169.75166.25166.50166.50457,067
Jun 07, 2017172.00172.00165.49167.00167.00391,147
Jun 06, 2017169.50169.50165.00166.75166.75352,077
Jun 05, 2017171.75171.88169.00169.25169.25410,028
Jun 02, 2017168.00171.38165.75171.00171.0010,064,437
Jun 01, 2017167.00167.25163.53166.50166.50238,203
May 31, 2017167.75168.50164.75166.00166.003,888,739
May 30, 2017169.75171.75166.25167.00167.00814,789
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, 20170.000.000.000.000.00-
May 15, 20170.000.000.000.000.00-
May 12, 20170.000.000.000.000.00-
May 11, 20170.000.000.000.000.00-
May 10, 20170.000.000.000.000.00-
May 09, 20170.000.000.000.000.00-
May 08, 20170.000.000.000.000.00-
May 05, 20170.000.000.000.000.00-
May 04, 20170.000.000.000.000.00-
May 03, 20170.000.000.000.000.00-
May 02, 20170.000.000.000.000.00-
Apr 28, 20170.000.000.000.000.00-
Apr 27, 20170.000.000.000.000.00-
Apr 26, 20170.000.000.000.000.00-
Apr 25, 20170.000.000.000.000.00-
Apr 24, 20170.000.000.000.000.00-
Apr 21, 20170.000.000.000.000.00-
Apr 20, 20170.000.000.000.000.00-
Apr 19, 20170.000.000.000.000.00-
Apr 18, 2017169.25169.25169.25169.25169.25-
Apr 06, 20173.09 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.