Philip Morris

PM
🏛️ uk →
163.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 164.73 164.96 163.09 163.70 0.2M
2025-09-25 164.06 165.24 163.44 164.86 0.0M
2025-09-24 163.00 164.73 162.86 163.97 0.0M
2025-09-23 162.00 163.88 161.00 163.69 0.0M
2025-09-22 162.48 163.50 159.95 160.34 0.0M
2025-09-19 161.99 163.76 161.77 163.45 0.0M
2025-09-18 166.02 166.02 161.43 162.06 0.0M
2025-09-17 163.50 166.20 163.18 166.20 0.0M
2025-09-16 161.43 164.01 161.43 163.87 0.0M
2025-09-15 165.89 165.89 162.62 164.74 0.0M
2025-09-12 167.00 168.84 165.18 165.67 0.0M
2025-09-11 165.90 169.60 165.14 168.85 0.0M
2025-09-10 164.78 165.84 164.03 165.11 0.0M
2025-09-09 162.42 164.07 161.67 163.48 0.0M
2025-09-08 161.75 162.00 159.65 161.24 0.0M
2025-09-05 161.45 161.98 160.18 160.88 0.0M
2025-09-04 163.41 164.42 159.95 160.04 0.0M
2025-09-03 167.67 167.67 161.18 165.03 0.0M
2025-09-02 167.68 167.97 164.09 167.97 0.0M
2025-08-29 166.16 166.46 165.54 166.16 0.0M
2025-08-28 165.51 165.51 162.00 165.51 0.0M
2025-08-27 164.55 166.55 164.25 164.55 0.0M
2025-08-26 166.89 168.21 165.65 166.89 0.0M
2025-08-25 168.48 171.76 168.06 168.48 0.0M
2025-08-22 171.13 175.32 170.15 171.13 0.0M
2025-08-21 174.58 174.87 171.71 174.58 0.0M
2025-08-20 173.13 173.14 169.14 173.13 0.0M
2025-08-19 168.76 168.93 166.30 168.76 0.0M
2025-08-18 166.97 167.19 165.24 166.97 0.0M
2025-08-15 166.06 166.35 164.50 166.06 0.0M
2025-08-14 164.82 167.38 164.70 164.82 0.0M
2025-08-13 165.55 168.43 164.64 165.55 0.0M
2025-08-12 168.15 170.70 167.86 168.15 0.0M
2025-08-11 168.28 171.25 166.47 168.28 0.0M
2025-08-08 169.90 170.72 168.09 169.90 0.0M
2025-08-07 167.38 168.17 166.10 167.38 0.0M
2025-08-06 167.80 168.35 164.51 167.80 0.0M
2025-08-05 164.14 165.06 162.57 164.14 0.0M
2025-08-04 162.63 164.69 162.46 162.63 0.0M
2025-08-01 166.01 167.64 163.21 166.01 0.0M
2025-07-31 164.17 164.70 160.50 164.17 0.0M
2025-07-30 163.92 164.46 162.15 163.92 0.0M
2025-07-29 161.16 162.01 157.82 161.16 0.0M
2025-07-28 157.06 161.50 155.96 157.06 0.0M
2025-07-25 162.05 162.90 160.97 162.05 0.0M
2025-07-24 162.58 165.62 160.65 162.58 0.0M
2025-07-23 163.79 166.65 161.18 163.79 0.0M
2025-07-22 167.00 181.00 162.91 167.00 0.0M
2025-07-21 179.47 180.89 177.41 179.47 0.0M
2025-07-18 179.29 179.60 178.27 179.29 0.0M
2025-07-17 179.60 183.19 178.23 179.60 0.0M
2025-07-16 183.34 183.34 179.40 183.34 0.0M
2025-07-15 180.40 181.33 179.60 180.40 0.0M
2025-07-14 181.23 181.39 179.83 181.23 0.0M
2025-07-11 179.07 180.03 178.39 179.07 0.0M
2025-07-10 179.75 179.75 177.25 179.75 0.0M
2025-07-09 176.72 179.80 176.43 176.72 0.0M
2025-07-08 178.45 181.10 177.16 178.45 0.0M
2025-07-07 179.23 181.44 178.27 179.23 0.0M
2025-07-03 177.65 178.48 175.30 177.65 0.0M
2025-07-02 175.59 178.09 175.21 175.59 0.0M
2025-07-01 178.70 183.55 176.51 178.70 0.0M
2025-06-30 181.41 182.38 180.35 181.41 0.0M
2025-06-27 180.50 181.19 178.09 180.50 0.0M
2025-06-26 180.30 181.21 179.44 180.30 0.0M
2025-06-25 179.98 184.00 179.95 179.98 0.0M
2025-06-24 184.10 184.87 183.76 184.10 0.0M
2025-06-23 185.04 185.26 183.30 185.04 0.0M
2025-06-20 182.75 183.40 181.74 182.75 0.7M
2025-06-18 183.69 184.58 183.36 183.69 0.0M
2025-06-17 184.08 184.35 181.66 184.08 0.0M
2025-06-16 185.92 186.68 181.63 185.92 0.0M
2025-06-13 183.65 185.06 183.37 183.65 0.0M
2025-06-12 183.20 184.06 181.75 183.20 0.3M
2025-06-11 182.55 182.55 178.51 182.55 0.0M
2025-06-10 180.23 181.05 179.18 180.23 0.0M
2025-06-09 179.38 181.30 178.75 179.38 0.0M
2025-06-06 182.28 182.37 180.97 182.28 0.0M
2025-06-05 181.80 182.49 179.66 181.80 0.0M
2025-06-04 181.06 183.00 178.32 181.06 0.0M
2025-06-03 181.95 183.90 179.43 181.95 0.0M
2025-06-02 181.94 182.68 179.57 181.94 0.0M
2025-05-30 178.30 180.28 176.96 96.50 0.0M
2025-05-29 178.65 178.65 174.96 96.50 0.0M
2025-05-28 178.12 179.40 177.75 96.50 0.0M
2025-05-27 178.40 179.16 177.57 96.50 0.0M
2025-05-23 96.50 96.50 96.50 96.50 0.0M
2025-05-22 96.50 96.50 96.50 96.50 0.0M
2025-05-21 96.50 96.50 96.50 96.50 0.0M
2025-05-20 96.50 96.50 96.50 96.50 0.0M
2025-05-19 96.50 96.50 96.50 96.50 0.0M
2025-05-16 96.50 96.50 96.50 96.50 0.0M
2025-05-15 96.50 96.50 96.50 96.50 0.0M
2025-05-14 96.50 96.50 96.50 96.50 0.0M
2025-05-13 96.50 96.50 96.50 96.50 0.0M
2025-05-12 96.50 96.50 96.50 96.50 0.0M
2025-05-09 96.50 96.50 96.50 96.50 0.0M
2025-05-08 96.50 96.50 96.50 96.50 0.0M
2025-05-07 96.50 96.50 96.50 96.50 0.0M
2025-05-06 96.50 96.50 96.50 96.50 0.2M
2025-05-05 170.36 170.36 170.36 170.36 0.0M
2025-05-02 96.50 96.50 96.50 96.50 0.0M
2025-05-01 96.50 96.50 96.50 96.50 0.0M
2025-04-30 96.50 96.50 96.50 96.50 0.0M
2025-04-29 96.50 96.50 96.50 96.50 0.0M
2025-04-28 96.50 96.50 96.50 96.50 0.0M
2025-04-25 96.50 96.50 96.50 96.50 0.0M
2025-04-24 96.50 96.50 96.50 96.50 0.0M
2025-04-23 96.50 96.50 96.50 96.50 0.0M
2025-04-22 96.50 96.50 96.50 96.50 0.1M
2025-04-17 96.50 96.50 96.50 96.50 0.0M
2025-04-16 96.50 96.50 96.50 96.50 0.0M
2025-04-15 96.50 96.50 96.50 96.50 0.0M
2025-04-14 96.50 96.50 96.50 96.50 0.0M
2025-04-11 96.50 96.50 96.50 96.50 0.0M
2025-04-10 96.50 96.50 96.50 96.50 0.0M
2025-04-09 96.50 96.50 96.50 96.50 0.0M
2025-04-08 96.50 96.50 96.50 96.50 0.0M
2025-04-07 96.50 96.50 96.50 96.50 0.0M
2025-04-04 96.50 96.50 96.50 96.50 0.0M
2025-04-03 96.50 96.50 96.50 96.50 0.0M
2025-04-02 96.50 96.50 96.50 96.50 0.0M
2025-04-01 96.50 96.50 96.50 96.50 0.0M
2025-03-31 96.50 96.50 96.50 96.50 0.0M
2025-03-28 96.50 96.50 96.50 96.50 0.0M
2025-03-27 96.50 96.50 96.50 96.50 0.0M
2025-03-26 96.50 96.50 96.50 96.50 0.0M
2025-03-25 96.50 96.50 96.50 96.50 0.0M
2025-03-24 96.50 96.50 96.50 96.50 0.0M
2025-03-21 96.50 96.50 96.50 96.50 0.0M
2025-03-20 96.50 96.50 96.50 96.50 0.0M
2025-03-19 96.50 96.50 96.50 96.50 0.0M
2025-03-18 96.50 96.50 96.50 96.50 0.1M
2025-03-17 96.50 96.50 96.50 96.50 0.0M
2025-03-14 96.50 96.50 96.50 96.50 0.0M
2025-03-13 96.50 96.50 96.50 96.50 0.0M
2025-03-12 96.50 96.50 96.50 96.50 0.0M
2025-03-11 96.50 96.50 96.50 96.50 0.0M
2025-03-10 96.50 96.50 96.50 96.50 0.0M
2025-03-07 96.50 96.50 96.50 96.50 0.0M
2025-03-06 96.50 96.50 96.50 96.50 0.0M
2025-03-05 96.50 96.50 96.50 96.50 0.0M
2025-03-04 96.50 96.50 96.50 96.50 0.0M
2025-03-03 96.50 96.50 96.50 96.50 0.0M
2025-02-28 96.50 96.50 96.50 96.50 0.0M
2025-02-27 96.50 96.50 96.50 96.50 0.0M
2025-02-26 96.50 96.50 96.50 96.50 0.0M
2025-02-25 96.50 96.50 96.50 96.50 0.0M
2025-02-24 96.50 96.50 96.50 96.50 0.0M
2025-02-21 96.50 96.50 96.50 96.50 0.0M
2025-02-20 96.50 96.50 96.50 96.50 0.0M
2025-02-19 96.50 96.50 96.50 96.50 0.0M
2025-02-18 96.50 96.50 96.50 96.50 0.0M
2025-02-17 96.50 96.50 96.50 96.50 0.0M
2025-02-14 96.50 96.50 96.50 96.50 0.0M
2025-02-13 96.50 96.50 96.50 96.50 0.0M
2025-02-12 96.50 96.50 96.50 96.50 0.0M
2025-02-11 96.50 96.50 96.50 96.50 0.0M
2025-02-10 96.50 96.50 96.50 96.50 0.0M
2025-02-07 96.50 96.50 96.50 96.50 0.0M
2025-02-06 96.50 96.50 96.50 96.50 0.0M
2025-02-05 96.50 96.50 96.50 96.50 0.0M
2025-02-04 96.50 96.50 96.50 96.50 0.0M
2025-02-03 96.50 96.50 96.50 96.50 0.0M
2025-01-31 96.50 96.50 96.50 96.50 0.0M
2025-01-30 96.50 96.50 96.50 96.50 0.0M
2025-01-29 96.50 96.50 96.50 96.50 0.0M
2025-01-28 96.50 96.50 96.50 96.50 0.0M
2025-01-27 96.50 96.50 96.50 96.50 0.0M
2025-01-24 96.50 96.50 96.50 96.50 0.0M
2025-01-23 96.50 96.50 96.50 96.50 0.0M
2025-01-22 96.50 96.50 96.50 96.50 0.0M
2025-01-21 96.50 96.50 96.50 96.50 0.0M
2025-01-20 96.50 96.50 96.50 96.50 0.0M
2025-01-17 96.50 96.50 96.50 96.50 0.0M
2025-01-16 96.50 96.50 96.50 96.50 0.0M
2025-01-15 96.50 96.50 96.50 96.50 0.0M
2025-01-14 96.50 96.50 96.50 96.50 0.0M
2025-01-13 96.50 96.50 96.50 96.50 0.0M
2025-01-10 96.50 96.50 96.50 96.50 0.0M
2025-01-09 96.50 96.50 96.50 96.50 0.0M
2025-01-08 96.50 96.50 96.50 96.50 0.0M
2025-01-07 96.50 96.50 96.50 96.50 0.0M
2025-01-06 96.50 96.50 96.50 96.50 0.0M
2025-01-03 96.50 96.50 96.50 96.50 0.0M
2025-01-02 96.50 96.50 96.50 96.50 0.0M