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
2022-12-30 100.90 100.90 100.44 96.50 0.0M
2022-12-29 101.19 101.25 101.02 96.50 0.0M
2022-12-28 102.68 102.68 101.89 96.50 0.6M
2022-12-23 100.54 101.38 100.50 96.50 0.0M
2022-12-22 100.51 100.73 100.08 96.50 0.0M
2022-12-21 100.04 100.50 99.76 96.50 0.0M
2022-12-20 100.56 101.27 100.56 96.50 0.0M
2022-12-19 100.28 101.17 100.27 96.50 0.6M
2022-12-16 100.60 100.60 99.50 96.50 0.0M
2022-12-15 101.28 101.28 99.95 96.50 0.0M
2022-12-14 102.62 103.04 102.48 96.50 0.1M
2022-12-13 103.47 103.47 102.67 96.50 0.0M
2022-12-12 102.24 102.48 101.67 96.50 0.1M
2022-12-09 102.06 102.80 102.06 96.50 1.5M
2022-12-08 101.40 101.88 101.40 96.50 0.7M
2022-12-07 101.63 102.11 101.52 96.50 0.0M
2022-12-06 103.95 103.95 102.97 96.50 0.0M
2022-12-05 103.14 104.02 103.14 96.50 0.0M
2022-12-02 101.60 104.04 101.50 96.50 0.0M
2022-12-01 100.06 102.04 100.06 96.50 0.2M
2022-11-30 97.95 97.95 96.87 96.50 0.0M
2022-11-29 97.82 97.82 97.23 96.50 0.0M
2022-11-28 97.32 98.00 96.82 96.50 0.0M
2022-11-25 97.97 98.51 97.97 96.50 0.0M
2022-11-24 96.50 96.50 96.50 96.50 0.0M
2022-11-23 97.45 98.57 97.45 96.50 0.0M
2022-11-22 97.33 97.33 96.90 96.50 0.0M
2022-11-21 96.61 97.14 96.23 96.50 0.0M
2022-11-18 96.06 96.30 95.67 96.50 0.0M
2022-11-17 94.72 95.03 93.63 96.50 0.0M
2022-11-16 94.67 95.59 94.58 96.50 0.4M
2022-11-15 95.68 95.95 94.21 96.50 0.0M
2022-11-14 94.55 95.17 94.55 96.50 0.0M
2022-11-11 93.55 93.87 92.72 96.50 0.0M
2022-11-10 93.01 93.43 92.17 96.50 0.0M
2022-11-09 92.55 92.80 92.21 96.50 0.0M
2022-11-08 91.20 92.00 90.50 96.50 0.0M
2022-11-07 90.44 91.08 90.44 96.50 0.0M
2022-11-04 89.64 91.15 89.25 96.50 0.0M
2022-11-03 89.38 89.38 88.28 96.50 0.0M
2022-11-02 91.60 91.72 90.37 96.50 0.3M
2022-11-01 92.26 92.26 91.24 96.50 0.0M
2022-10-31 92.00 92.25 91.51 96.50 0.0M
2022-10-28 89.99 92.70 89.98 96.50 0.1M
2022-10-27 89.52 90.14 89.34 96.50 0.0M
2022-10-26 88.90 89.90 88.66 96.50 0.0M
2022-10-25 87.34 88.33 87.19 96.50 0.8M
2022-10-24 86.70 87.37 86.32 96.50 0.0M
2022-10-21 85.15 86.86 85.13 96.50 0.0M
2022-10-20 85.00 86.34 84.75 96.50 0.0M
2022-10-19 86.68 87.03 85.82 96.50 0.0M
2022-10-18 86.81 87.09 86.21 96.50 0.0M
2022-10-17 86.13 86.20 85.14 96.50 0.0M
2022-10-14 87.81 88.28 85.64 96.50 0.0M
2022-10-13 84.17 86.87 84.17 96.50 0.0M
2022-10-12 86.25 87.13 85.62 96.50 0.1M
2022-10-11 84.08 86.16 84.01 96.50 0.0M
2022-10-10 84.87 85.60 84.17 96.50 0.0M
2022-10-07 85.26 85.56 84.58 96.50 0.0M
2022-10-06 86.35 86.69 84.99 96.50 0.0M
2022-10-05 86.35 87.07 86.34 96.50 0.0M
2022-10-04 85.03 87.01 85.03 96.50 0.7M
2022-10-03 84.26 85.32 83.91 96.50 0.2M
2022-09-30 86.00 86.00 83.69 96.50 0.0M
2022-09-29 87.35 87.35 85.66 96.50 0.5M
2022-09-28 87.28 87.73 86.22 96.50 0.1M
2022-09-27 89.46 90.17 86.94 96.50 0.2M
2022-09-26 91.48 92.14 90.45 96.50 0.2M
2022-09-23 95.00 95.00 91.94 96.50 0.0M
2022-09-22 96.42 96.77 95.27 96.50 0.1M
2022-09-21 96.01 97.03 96.01 96.50 0.0M
2022-09-20 95.52 96.47 95.18 96.50 0.0M
2022-09-16 95.39 95.39 94.03 96.50 0.0M
2022-09-15 93.83 94.04 93.27 96.50 0.5M
2022-09-14 94.42 94.42 93.37 96.50 0.0M
2022-09-13 96.90 96.96 95.09 96.50 0.0M
2022-09-12 97.49 98.01 97.37 96.50 0.0M
2022-09-09 96.07 97.57 95.58 96.50 0.0M
2022-09-08 94.38 95.83 94.30 96.50 0.4M
2022-09-07 94.17 94.71 93.62 96.50 0.0M
2022-09-06 94.60 95.26 93.97 96.50 0.0M
2022-09-05 96.50 96.50 96.50 96.50 0.0M
2022-09-02 96.90 97.42 94.50 96.50 0.0M
2022-09-01 95.45 96.81 95.45 96.50 0.0M
2022-08-31 95.75 96.28 95.41 96.50 0.0M
2022-08-30 96.24 96.33 95.26 96.50 0.0M
2022-08-26 98.19 98.60 97.20 96.50 0.3M
2022-08-25 97.94 98.23 97.68 96.50 0.0M
2022-08-24 97.46 97.75 97.31 96.50 0.0M
2022-08-23 98.29 98.29 96.40 96.50 1.6M
2022-08-22 99.65 99.90 97.93 96.50 0.0M
2022-08-19 100.38 100.38 99.89 96.50 0.0M
2022-08-18 101.14 101.14 100.19 96.50 0.0M
2022-08-17 101.55 101.86 101.24 96.50 0.0M
2022-08-16 100.73 101.99 100.73 96.50 0.0M
2022-08-15 99.38 100.73 99.38 96.50 0.0M
2022-08-12 99.79 99.79 98.92 96.50 1.0M
2022-08-11 98.50 100.35 98.50 96.50 0.0M
2022-08-10 97.62 98.09 96.80 96.50 0.0M
2022-08-09 98.49 98.49 97.26 96.50 0.0M
2022-08-08 97.60 98.54 97.52 96.50 0.4M
2022-08-05 97.87 97.87 97.16 96.50 0.0M
2022-08-04 98.78 98.78 97.66 96.50 0.0M
2022-08-03 98.70 99.47 98.63 96.50 0.0M
2022-08-02 99.08 99.08 98.32 96.50 1.0M
2022-08-01 97.45 98.77 97.37 96.50 0.0M
2022-07-29 96.41 97.07 96.15 96.50 0.0M
2022-07-28 96.89 97.27 96.62 96.50 0.0M
2022-07-27 95.76 96.25 95.29 96.50 0.0M
2022-07-26 96.00 96.49 95.56 96.50 0.3M
2022-07-25 96.15 96.23 95.62 96.50 0.0M
2022-07-22 94.08 96.10 94.08 96.50 0.0M
2022-07-21 90.83 94.95 90.29 96.50 0.0M
2022-07-20 91.18 91.50 89.85 96.50 0.0M
2022-07-19 90.77 91.00 90.42 96.50 0.1M
2022-07-18 90.18 90.72 89.75 96.50 0.0M
2022-07-15 90.71 90.90 89.90 96.50 0.0M
2022-07-14 89.18 89.25 88.34 96.50 0.0M
2022-07-13 93.72 93.72 91.06 96.50 0.0M
2022-07-12 93.28 94.69 93.22 96.50 0.0M
2022-07-11 94.18 94.37 93.32 96.50 0.0M
2022-07-08 94.89 94.96 93.90 96.50 0.0M
2022-07-07 95.18 95.27 93.81 96.50 0.0M
2022-07-06 98.79 98.79 95.45 96.50 0.5M
2022-07-05 98.78 98.94 97.06 96.50 0.0M
2022-07-04 99.72 99.72 99.72 96.50 0.5M
2022-07-01 98.65 99.19 98.03 96.50 0.0M
2022-06-30 98.48 98.72 97.79 96.50 0.0M
2022-06-29 101.88 102.61 100.90 96.50 0.0M
2022-06-28 102.71 103.71 101.99 96.50 2.1M
2022-06-27 103.40 103.89 102.56 96.50 0.5M
2022-06-24 102.00 103.39 101.04 96.50 0.0M
2022-06-23 99.47 100.97 99.47 96.50 0.0M
2022-06-22 100.10 100.10 97.33 96.50 0.2M
2022-06-21 97.95 100.00 97.70 96.50 0.2M
2022-06-20 96.50 96.50 96.50 96.50 0.0M
2022-06-17 98.00 99.07 98.00 96.50 0.0M
2022-06-16 98.21 98.21 96.37 96.50 0.3M
2022-06-15 99.59 99.81 98.06 96.50 0.0M
2022-06-14 98.95 99.71 98.28 96.50 0.2M
2022-06-13 101.38 101.42 98.48 96.50 0.0M
2022-06-10 100.43 102.44 100.38 96.50 0.0M
2022-06-09 103.69 104.05 102.85 96.50 0.0M
2022-06-08 104.89 105.11 103.13 96.50 0.3M
2022-06-07 105.64 106.02 105.18 96.50 0.0M
2022-06-06 106.21 107.74 106.15 96.50 0.0M
2022-06-01 106.48 106.49 104.70 96.50 0.0M
2022-05-31 106.98 106.98 105.30 96.50 0.0M
2022-05-30 96.50 96.50 96.50 96.50 0.0M
2022-05-27 108.57 108.67 106.08 96.50 0.0M
2022-05-26 109.00 109.34 108.80 96.50 0.0M
2022-05-25 107.09 109.71 106.75 96.50 0.0M
2022-05-24 102.78 105.27 102.78 96.50 0.0M
2022-05-23 102.95 105.70 100.68 96.50 0.2M
2022-05-20 100.75 101.49 99.77 96.50 0.0M
2022-05-19 105.00 105.18 100.62 96.50 0.0M
2022-05-18 106.64 106.76 105.20 96.50 0.5M
2022-05-17 106.88 106.88 105.72 96.50 0.0M
2022-05-16 104.48 106.48 104.21 96.50 0.0M
2022-05-13 103.27 104.80 103.26 96.50 0.0M
2022-05-12 103.62 104.99 102.51 96.50 0.6M
2022-05-11 98.68 102.72 98.68 96.50 0.1M
2022-05-10 99.36 100.03 98.14 96.50 0.0M
2022-05-09 97.97 101.42 97.47 96.50 0.0M
2022-05-06 100.15 100.15 98.54 96.50 0.0M
2022-05-05 100.56 101.50 100.01 96.50 0.6M
2022-05-04 98.86 99.33 98.53 96.50 0.0M
2022-05-03 99.07 99.61 97.50 96.50 0.1M
2022-04-29 101.45 101.45 100.87 96.50 0.1M
2022-04-28 102.00 102.18 101.58 96.50 0.0M
2022-04-27 102.45 102.76 102.02 96.50 0.0M
2022-04-26 101.93 103.18 101.93 96.50 0.7M
2022-04-25 101.84 101.92 101.01 96.50 0.0M
2022-04-22 105.05 105.17 103.25 96.50 0.0M
2022-04-21 103.16 105.60 102.10 96.50 0.4M
2022-04-20 102.71 103.74 102.29 96.50 0.8M
2022-04-19 101.35 101.69 100.70 96.50 0.0M
2022-04-14 101.00 101.86 100.61 96.50 0.0M
2022-04-13 100.49 101.10 100.49 96.50 0.0M
2022-04-12 100.55 101.42 100.24 96.50 0.0M
2022-04-11 101.12 101.38 99.87 96.50 0.0M
2022-04-08 100.19 100.85 99.12 96.50 0.0M
2022-04-07 98.05 99.62 98.05 96.50 0.0M
2022-04-06 95.95 98.31 95.95 96.50 0.0M
2022-04-05 95.26 96.87 95.26 96.50 0.0M
2022-04-04 96.28 96.73 95.43 96.50 0.5M
2022-04-01 95.10 96.16 93.94 96.50 1.6M
2022-03-31 93.90 94.23 93.65 96.50 0.0M
2022-03-30 93.76 93.76 93.00 96.50 0.0M
2022-03-29 92.07 93.49 91.83 96.50 0.5M
2022-03-28 92.96 93.14 91.12 96.50 0.0M
2022-03-25 92.58 93.20 92.12 96.50 0.2M
2022-03-24 91.44 93.03 91.35 96.50 0.0M
2022-03-23 92.72 92.76 91.33 96.50 0.0M
2022-03-22 94.96 94.96 93.74 96.50 0.0M
2022-03-21 93.90 94.73 93.60 96.50 0.0M
2022-03-18 94.19 94.55 93.36 96.50 0.0M
2022-03-17 93.30 94.18 93.21 96.50 0.0M
2022-03-16 92.66 94.32 92.25 96.50 0.3M
2022-03-15 91.33 92.73 90.55 96.50 0.0M
2022-03-14 89.86 90.58 88.44 96.50 0.0M
2022-03-11 92.25 92.70 89.83 96.50 0.0M
2022-03-10 92.78 93.82 91.68 96.50 0.0M
2022-03-09 95.80 95.80 93.57 96.50 0.0M
2022-03-08 94.69 96.13 92.87 96.50 1.6M
2022-03-07 97.21 97.54 93.23 96.50 0.0M
2022-03-04 101.08 101.08 99.50 96.50 0.0M
2022-03-03 101.87 103.04 101.41 96.50 0.0M
2022-03-02 101.61 103.32 101.14 96.50 0.0M
2022-03-01 100.67 102.12 100.52 96.50 0.0M
2022-02-28 102.28 105.18 100.66 96.50 0.0M
2022-02-25 103.83 105.58 103.80 96.50 0.0M
2022-02-24 106.33 106.33 101.33 96.50 0.0M
2022-02-23 108.59 108.90 108.41 96.50 0.4M
2022-02-22 110.79 111.12 107.60 96.50 0.0M
2022-02-21 96.50 96.50 96.50 96.50 0.0M
2022-02-18 111.50 112.23 111.26 96.50 1.1M
2022-02-17 110.69 112.33 110.69 96.50 0.0M
2022-02-16 109.67 111.45 109.61 96.50 0.0M
2022-02-15 109.14 110.51 109.14 96.50 0.0M
2022-02-14 108.12 109.07 107.92 96.50 0.0M
2022-02-11 105.00 107.77 105.00 96.50 0.0M
2022-02-10 104.10 106.33 103.98 96.50 0.5M
2022-02-09 103.85 104.46 103.60 96.50 0.4M
2022-02-08 104.19 104.20 103.59 96.50 0.0M
2022-02-07 103.59 103.86 102.89 96.50 0.0M
2022-02-04 103.42 104.29 102.89 96.50 0.0M
2022-02-03 104.10 104.19 103.07 96.50 0.0M
2022-02-02 103.03 104.15 103.03 96.50 0.0M
2022-02-01 102.73 103.11 102.05 96.50 0.0M
2022-01-31 102.84 103.61 102.42 96.50 0.0M
2022-01-28 101.69 102.82 101.42 96.50 0.0M
2022-01-27 102.10 103.16 101.75 96.50 0.0M
2022-01-26 102.00 102.48 101.56 96.50 0.1M
2022-01-25 99.69 101.70 98.30 96.50 0.0M
2022-01-24 102.48 102.97 99.38 96.50 0.0M
2022-01-21 102.80 103.66 102.77 96.50 0.0M
2022-01-20 101.05 102.64 101.01 96.50 0.0M
2022-01-19 102.00 102.08 101.70 96.50 0.0M
2022-01-18 103.24 103.27 101.68 96.50 0.0M
2022-01-17 96.50 96.50 96.50 96.50 0.0M
2022-01-14 102.10 103.02 101.66 96.50 0.1M
2022-01-13 101.08 101.76 101.08 96.50 0.0M
2022-01-12 100.96 101.43 100.31 96.50 0.0M
2022-01-11 100.50 100.57 99.21 96.50 0.0M
2022-01-10 99.42 100.00 98.75 96.50 0.0M
2022-01-07 97.39 99.21 97.20 96.50 0.0M
2022-01-06 95.95 97.57 95.95 96.50 0.1M
2022-01-05 95.86 96.96 95.77 96.50 0.5M
2022-01-04 96.10 96.89 95.69 96.50 0.0M