Philip Morris

PM
🏛️ uk →
163.43
Last Update: 2025-09-29
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
2023-12-29 93.85 94.29 93.83 96.50 0.0M
2023-12-28 93.52 94.35 93.48 96.50 0.0M
2023-12-27 93.22 93.90 93.22 96.50 0.0M
2023-12-22 92.83 93.81 92.80 96.50 0.6M
2023-12-21 92.28 93.03 91.99 96.50 0.8M
2023-12-20 93.54 94.07 93.41 96.50 0.0M
2023-12-19 95.20 95.65 95.02 96.50 0.0M
2023-12-18 94.80 95.56 94.21 96.50 0.0M
2023-12-15 95.40 95.40 94.47 96.50 0.0M
2023-12-14 94.98 96.55 94.70 96.50 0.0M
2023-12-13 92.87 92.87 91.77 96.50 0.0M
2023-12-12 92.99 92.99 92.19 96.50 1.8M
2023-12-11 91.88 93.20 91.88 96.50 0.0M
2023-12-08 91.10 91.40 90.75 96.50 0.0M
2023-12-07 91.40 91.43 90.73 96.50 0.0M
2023-12-06 90.63 91.36 90.19 96.50 0.0M
2023-12-05 92.55 93.29 91.80 96.50 0.0M
2023-12-04 93.80 94.76 92.56 96.50 0.0M
2023-12-01 93.49 93.85 93.09 96.50 0.4M
2023-11-30 93.98 94.10 93.09 96.50 0.0M
2023-11-29 94.16 94.44 93.45 96.50 0.0M
2023-11-28 94.07 94.39 93.55 96.50 0.0M
2023-11-27 94.19 94.23 93.55 96.50 0.0M
2023-11-24 93.94 94.39 93.90 96.50 0.0M
2023-11-23 96.50 96.50 96.50 96.50 0.0M
2023-11-22 93.08 93.66 92.79 96.50 0.0M
2023-11-21 92.53 92.99 92.30 96.50 0.1M
2023-11-20 91.35 92.13 91.21 96.50 0.0M
2023-11-17 91.65 92.17 91.12 96.50 0.0M
2023-11-16 91.26 91.83 90.78 96.50 0.1M
2023-11-15 90.50 91.35 90.33 96.50 0.0M
2023-11-14 90.18 91.13 90.18 96.50 0.0M
2023-11-13 90.00 90.46 89.46 96.50 0.0M
2023-11-10 89.80 90.09 88.70 96.50 0.3M
2023-11-09 90.44 90.44 89.67 96.50 0.5M
2023-11-08 91.45 91.64 90.33 96.50 0.0M
2023-11-07 91.02 91.45 90.72 96.50 0.0M
2023-11-06 91.52 91.79 91.07 96.50 0.2M
2023-11-03 91.58 92.51 91.47 96.50 0.0M
2023-11-02 92.12 92.12 88.85 96.50 0.0M
2023-11-01 89.45 89.56 88.55 96.50 0.0M
2023-10-31 89.39 89.46 88.57 96.50 0.8M
2023-10-30 88.43 89.89 88.29 96.50 0.0M
2023-10-27 89.44 89.66 87.66 96.50 0.0M
2023-10-26 89.85 90.21 89.40 96.50 0.0M
2023-10-25 90.56 91.35 90.05 96.50 0.0M
2023-10-24 90.92 91.32 90.43 96.50 1.8M
2023-10-23 92.35 92.39 90.60 96.50 0.0M
2023-10-20 90.92 93.44 90.82 96.50 0.0M
2023-10-19 90.47 92.49 90.31 96.50 0.0M
2023-10-18 93.39 94.02 92.86 96.50 0.0M
2023-10-17 92.75 93.41 92.37 96.50 0.0M
2023-10-16 92.35 93.44 92.28 96.50 0.0M
2023-10-13 91.36 92.22 91.25 96.50 0.0M
2023-10-12 93.60 93.92 91.24 96.50 0.0M
2023-10-11 94.47 94.70 92.71 96.50 0.0M
2023-10-10 93.17 95.35 93.14 96.50 0.0M
2023-10-09 92.13 92.25 91.31 96.50 0.0M
2023-10-06 91.16 91.96 90.63 96.50 0.0M
2023-10-05 91.80 92.27 91.29 96.50 0.0M
2023-10-04 90.33 91.28 90.33 96.50 0.0M
2023-10-03 91.04 91.42 90.40 96.50 0.0M
2023-10-02 92.54 92.85 91.40 96.50 0.0M
2023-09-29 93.86 93.87 92.99 96.50 0.0M
2023-09-28 91.00 93.02 91.00 96.50 0.0M
2023-09-27 91.91 91.91 90.18 96.50 0.8M
2023-09-26 91.91 91.93 91.00 96.50 0.0M
2023-09-25 93.58 94.07 93.55 96.50 0.0M
2023-09-22 95.78 95.78 94.38 96.50 0.0M
2023-09-21 100.63 100.63 95.52 96.50 0.0M
2023-09-20 97.51 98.40 97.10 96.50 0.0M
2023-09-19 96.96 97.30 96.76 96.50 0.2M
2023-09-18 96.31 96.79 95.85 96.50 0.0M
2023-09-15 95.65 96.21 95.39 96.50 0.0M
2023-09-14 95.43 95.89 95.37 96.50 0.0M
2023-09-13 95.02 95.23 94.72 96.50 0.0M
2023-09-12 94.78 94.96 94.16 96.50 0.0M
2023-09-11 93.95 94.93 93.91 96.50 0.0M
2023-09-08 93.41 93.41 92.84 96.50 0.0M
2023-09-07 94.10 94.39 93.49 96.50 0.0M
2023-09-06 94.15 94.15 93.19 96.50 0.0M
2023-09-05 95.46 95.69 94.35 96.50 0.0M
2023-09-04 96.50 96.50 96.50 96.50 0.0M
2023-09-01 96.78 96.78 95.22 96.50 0.0M
2023-08-31 97.01 97.41 96.49 96.50 0.0M
2023-08-30 96.70 96.78 96.17 96.50 0.0M
2023-08-29 96.13 96.20 95.29 96.50 0.2M
2023-08-25 94.69 95.01 94.02 96.50 0.0M
2023-08-24 94.09 95.02 93.94 96.50 0.0M
2023-08-23 95.00 95.00 93.85 96.50 0.0M
2023-08-22 93.88 94.33 93.60 96.50 0.3M
2023-08-21 94.27 95.16 94.08 96.50 3.2M
2023-08-18 93.63 94.64 93.50 96.50 0.0M
2023-08-17 94.36 94.36 93.53 96.50 0.0M
2023-08-16 94.43 95.17 94.35 96.50 0.0M
2023-08-15 95.49 95.49 94.38 96.50 0.0M
2023-08-14 96.19 96.36 95.73 96.50 0.0M
2023-08-11 96.84 96.84 95.84 96.50 0.3M
2023-08-10 97.59 98.30 97.59 96.50 0.0M
2023-08-09 97.15 97.58 97.04 96.50 0.0M
2023-08-08 96.81 97.21 96.44 96.50 0.3M
2023-08-07 96.53 97.64 96.53 96.50 0.0M
2023-08-04 97.17 97.48 96.79 96.50 0.0M
2023-08-03 97.74 97.74 97.14 96.50 0.0M
2023-08-02 98.10 98.40 97.03 96.50 1.3M
2023-08-01 100.00 100.00 98.48 96.50 0.0M
2023-07-31 99.51 100.07 99.36 96.50 0.0M
2023-07-28 99.09 99.74 98.78 96.50 0.0M
2023-07-27 98.49 99.50 98.25 96.50 0.0M
2023-07-26 96.92 98.25 96.83 96.50 0.0M
2023-07-25 97.24 97.24 95.90 96.50 0.0M
2023-07-24 97.50 97.82 97.46 96.50 0.0M
2023-07-21 98.54 98.54 97.38 96.50 0.0M
2023-07-20 98.87 100.60 98.56 96.50 0.0M
2023-07-19 98.11 99.34 98.01 96.50 0.0M
2023-07-18 98.62 99.58 98.45 96.50 0.0M
2023-07-17 99.15 99.17 97.95 96.50 0.0M
2023-07-14 100.37 100.46 99.83 96.50 0.0M
2023-07-13 99.27 99.75 99.09 96.50 0.0M
2023-07-12 98.77 99.12 98.71 96.50 0.5M
2023-07-11 97.75 98.59 97.75 96.50 1.8M
2023-07-10 98.00 98.45 97.49 96.50 0.0M
2023-07-07 97.43 98.45 97.43 96.50 0.0M
2023-07-06 96.41 97.68 96.41 96.50 0.0M
2023-07-05 97.93 98.00 97.11 96.50 0.0M
2023-07-04 96.50 96.50 96.50 96.50 0.0M
2023-07-03 98.00 98.40 97.70 96.50 0.0M
2023-06-30 97.83 97.98 97.27 96.50 0.0M
2023-06-29 96.03 97.40 96.03 96.50 0.0M
2023-06-28 96.16 96.16 95.38 96.50 0.0M
2023-06-27 96.88 97.08 96.06 96.50 0.0M
2023-06-26 96.22 96.91 95.44 96.50 0.0M
2023-06-23 95.55 96.76 95.55 96.50 0.0M
2023-06-22 95.44 95.95 94.89 96.50 0.0M
2023-06-21 94.82 95.91 94.82 96.50 0.1M
2023-06-20 95.74 96.39 94.89 96.50 0.4M
2023-06-19 94.75 94.75 94.75 96.50 0.0M
2023-06-16 94.74 96.08 94.74 96.50 0.0M
2023-06-15 93.34 94.67 93.34 96.50 0.0M
2023-06-14 94.07 94.14 93.15 96.50 0.1M
2023-06-13 92.54 93.28 92.54 96.50 0.0M
2023-06-12 92.51 92.86 92.32 96.50 0.0M
2023-06-09 92.32 92.58 91.89 96.50 0.0M
2023-06-08 92.25 92.63 91.94 96.50 0.2M
2023-06-07 91.89 91.89 91.29 96.50 0.0M
2023-06-06 89.95 91.29 89.88 96.50 0.2M
2023-06-05 91.49 91.49 90.17 96.50 0.0M
2023-06-02 90.14 91.97 90.14 96.50 0.2M
2023-06-01 90.10 90.65 89.67 96.50 0.0M
2023-05-31 90.09 90.24 89.70 96.50 0.0M
2023-05-30 90.30 90.56 89.12 96.50 0.0M
2023-05-26 91.63 91.91 90.93 96.50 0.0M
2023-05-25 92.35 92.35 90.68 96.50 0.3M
2023-05-24 93.48 93.48 92.60 96.50 0.2M
2023-05-23 93.05 93.63 93.05 96.50 0.2M
2023-05-22 93.21 93.42 92.74 96.50 0.0M
2023-05-19 93.10 93.69 93.10 96.50 0.0M
2023-05-18 93.67 93.67 91.87 96.50 0.0M
2023-05-17 94.02 94.38 93.44 96.50 0.0M
2023-05-16 94.80 94.80 94.35 96.50 0.0M
2023-05-15 95.39 95.48 94.57 96.50 0.0M
2023-05-12 95.05 95.05 94.67 96.50 0.0M
2023-05-11 94.51 94.55 93.88 96.50 0.0M
2023-05-10 95.91 96.10 94.13 96.50 0.0M
2023-05-09 95.54 96.05 94.71 96.50 0.0M
2023-05-05 94.50 95.90 94.50 96.50 0.0M
2023-05-04 95.42 95.45 93.85 96.50 0.0M
2023-05-03 96.89 97.31 96.73 96.50 0.0M
2023-05-02 99.30 99.30 95.47 96.50 0.0M
2023-04-28 98.66 99.48 98.66 96.50 0.0M
2023-04-27 97.86 98.06 97.73 96.50 0.0M
2023-04-26 98.39 99.04 98.39 96.50 0.0M
2023-04-25 98.32 99.26 98.32 96.50 0.0M
2023-04-24 97.96 98.62 97.55 96.50 0.0M
2023-04-21 97.94 98.15 96.51 96.50 0.2M
2023-04-20 96.36 98.25 96.12 96.50 0.0M
2023-04-19 101.49 101.87 101.23 96.50 0.0M
2023-04-18 99.89 100.75 99.85 96.50 0.0M
2023-04-17 99.71 99.79 99.47 96.50 0.0M
2023-04-14 99.92 100.00 99.20 96.50 0.0M
2023-04-13 98.81 99.46 98.78 96.50 0.1M
2023-04-12 98.49 99.46 98.36 96.50 0.0M
2023-04-11 99.06 99.60 98.99 96.50 0.0M
2023-04-06 98.90 99.86 98.75 96.50 0.0M
2023-04-05 97.60 98.75 97.59 96.50 0.0M
2023-04-04 97.78 97.78 96.96 96.50 0.0M
2023-04-03 97.22 98.29 97.22 96.50 0.0M
2023-03-31 97.14 97.27 96.73 96.50 0.0M
2023-03-30 96.82 98.09 96.44 96.50 0.0M
2023-03-29 94.86 95.06 94.73 96.50 0.0M
2023-03-28 92.53 94.36 92.53 96.50 0.2M
2023-03-27 91.73 92.70 91.70 96.50 0.0M
2023-03-24 90.85 90.92 90.20 96.50 0.0M
2023-03-23 92.37 92.50 90.78 96.50 0.0M
2023-03-22 94.61 94.76 93.14 96.50 0.0M
2023-03-21 96.99 96.99 95.43 96.50 0.0M
2023-03-20 95.16 96.26 95.16 96.50 0.2M
2023-03-17 95.23 95.45 93.78 96.50 0.3M
2023-03-16 95.56 95.82 94.55 96.50 0.0M
2023-03-15 97.08 97.08 94.83 96.50 0.2M
2023-03-14 97.69 97.69 96.53 96.50 0.1M
2023-03-13 98.20 99.71 97.77 96.50 0.0M
2023-03-10 99.05 99.59 98.23 96.50 0.0M
2023-03-09 100.34 100.38 99.69 96.50 0.4M
2023-03-08 99.38 99.79 99.38 96.50 0.0M
2023-03-07 99.98 99.98 98.66 96.50 0.0M
2023-03-06 98.87 99.79 98.87 96.50 0.2M
2023-03-03 98.27 99.00 98.01 96.50 0.0M
2023-03-02 97.51 98.27 97.33 96.50 0.0M
2023-03-01 98.45 98.51 97.25 96.50 0.0M
2023-02-28 97.72 98.02 96.78 96.50 0.0M
2023-02-27 98.64 99.11 98.24 96.50 0.1M
2023-02-24 99.08 99.16 98.00 96.50 0.0M
2023-02-23 99.99 99.99 98.98 96.50 0.0M
2023-02-22 99.98 101.14 99.98 96.50 0.1M
2023-02-21 101.49 101.49 100.26 96.50 0.1M
2023-02-20 96.50 96.50 96.50 96.50 0.0M
2023-02-17 100.27 101.29 100.17 96.50 0.0M
2023-02-16 100.83 100.83 99.12 96.50 0.0M
2023-02-15 102.42 102.42 100.43 96.50 0.0M
2023-02-14 103.49 103.53 102.24 96.50 0.0M
2023-02-13 102.78 103.67 102.69 96.50 0.0M
2023-02-10 101.66 101.67 101.21 96.50 0.0M
2023-02-09 102.61 102.76 101.61 96.50 0.0M
2023-02-08 101.61 101.78 101.43 96.50 0.0M
2023-02-07 101.30 101.71 100.91 96.50 0.0M
2023-02-06 102.00 102.50 101.98 96.50 0.0M
2023-02-03 103.50 103.50 102.15 96.50 0.0M
2023-02-02 105.39 105.39 103.26 96.50 0.6M
2023-02-01 104.71 105.41 104.12 96.50 0.0M
2023-01-31 104.26 104.26 103.50 96.50 0.0M
2023-01-30 103.32 104.52 103.32 96.50 0.0M
2023-01-27 104.41 104.41 103.75 96.50 0.0M
2023-01-26 103.21 104.27 103.21 96.50 0.0M
2023-01-25 102.53 103.58 102.50 96.50 0.0M
2023-01-24 101.59 101.59 100.53 96.50 0.1M
2023-01-23 101.99 102.27 101.78 96.50 0.0M
2023-01-20 101.19 101.40 100.93 96.50 0.2M
2023-01-19 99.55 101.87 99.55 96.50 0.0M
2023-01-18 101.01 101.31 98.67 96.50 0.0M
2023-01-17 102.12 102.42 101.09 96.50 0.1M
2023-01-16 96.50 96.50 96.50 96.50 0.0M
2023-01-13 101.34 101.66 101.27 96.50 0.0M
2023-01-12 101.94 101.94 101.46 96.50 0.0M
2023-01-11 102.90 102.90 101.23 96.50 0.0M
2023-01-10 101.81 102.06 101.81 96.50 0.0M
2023-01-09 103.75 103.78 102.83 96.50 0.0M
2023-01-06 102.31 103.64 102.19 96.50 0.0M
2023-01-05 100.71 100.72 99.80 96.50 0.0M
2023-01-04 101.30 101.64 101.21 96.50 0.2M
2023-01-03 101.51 101.87 100.49 96.50 0.0M