Share Name Share Symbol Market Type Share ISIN Share Description
Photo-Me International LSE:PHTM London Ordinary Share GB0008481250 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +0.56% 178.40p 177.00p 178.00p 179.80p 176.00p 176.80p 167,685 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 214.7 48.0 9.3 19.2 672.55

Photo-Me (PHTM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018178.4+1.00+0.56%176179.8167,685
15 Feb 2018177.39999+2.60+1.49%174.3999917855,639
14 Feb 2018174.79998+1.80+1.04%172.00001175420,742
13 Feb 2018173.00001+1.40+0.82%169.20001174.39999246,836
12 Feb 2018171.59999+0.20+0.12%169.4173.0000196,393
09 Feb 2018171.39999+1.60+0.94%167171.59999520,146
08 Feb 2018169.8-3.20-1.85%169.4174.6218,404
07 Feb 2018173.00001+4.60+2.73%169.8175210,320
06 Feb 2018168.39999-7.40-4.21%168173.8355,008
05 Feb 2018175.79998-9.20-4.97%173.59999181.4290,453
02 Feb 2018185+2.60+1.43%177.8185.3999966,380
01 Feb 2018182.39999-0.60-0.33%176.20001182.656,694
31 Jan 2018183+4.80+2.69%177183157,249
30 Jan 2018178.19999-3.80-2.09%178.19999183.6131,133
29 Jan 2018182-5.00-2.67%182184.8106,181
26 Jan 2018186.99998+4.40+2.41%177.20001186.9999881,192
25 Jan 2018182.6+3.20+1.78%178.19999184.8822,934
24 Jan 2018179.4-3.20-1.75%179.4185165,799
23 Jan 2018182.6+4.40+2.47%1781861,755,693
22 Jan 2018178.19999-5.60-3.05%177.20001189.4282,660
19 Jan 2018183.79998-4.20-2.23%182.79998191.79998208,929
18 Jan 2018188.00001+0.20+0.11%185.8193423,609
Download more Photo-Me International Historical Data

Photo-Me International (PHTM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week168.6179.8167173.026156k520k268k9.85.81%
1 Month191.8191.8167178.398656k2M312k-13.4-6.99%
3 Months181194167182.376024k3M357k-2.6-1.44%
6 Months160.25194158177.428924k5M313k18.1511.33%
1 Year171194155171.215924k10M436k7.44.33%
3 Years146194124.25158.15624k22M507k32.422.19%
5 Years71.7519466.75147.60464k22M446k106.65148.64%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180218 03:23:33