Shares Magazine
$96.50+0.00 (+0.00%)20 Dec 2024, 19:00
Philip Morris International INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | $122.01 | $124.75 | $122.01 | $96.50 | 4,703 |
| Dec 19, 2024 | $124.26 | $124.63 | $122.86 | $96.50 | 5,102 |
| Dec 18, 2024 | $125.25 | $125.67 | $124.15 | $96.50 | 5,397 |
| Dec 17, 2024 | $125.98 | $126.58 | $125.33 | $96.50 | 3,017 |
| Dec 16, 2024 | $127.07 | $127.48 | $126.66 | $96.50 | 449,869 |
| Dec 13, 2024 | $126.39 | $127.80 | $126.12 | $96.50 | 4,328 |
| Dec 12, 2024 | $127.50 | $127.94 | $126.70 | $96.50 | 9,136 |
| Dec 11, 2024 | $129.44 | $129.66 | $127.35 | $96.50 | 4,561 |
| Dec 10, 2024 | $127.99 | $129.20 | $127.73 | $96.50 | 5,663 |
| Dec 9, 2024 | $130.56 | $131.12 | $127.92 | $96.50 | 5,745 |
| Dec 6, 2024 | $132.49 | $132.49 | $130.54 | $96.50 | 5,241 |
| Dec 5, 2024 | $130.02 | $133.14 | $130.02 | $96.50 | 5,271 |
| Dec 4, 2024 | $129.17 | $130.85 | $128.98 | $96.50 | 3,639 |
| Dec 3, 2024 | $131.71 | $131.94 | $129.65 | $96.50 | 6,651 |
| Dec 2, 2024 | $133.06 | $133.06 | $130.76 | $96.50 | 4,667 |
| Nov 29, 2024 | $131.79 | $133.18 | $131.49 | $96.50 | 10,812 |
| Nov 27, 2024 | $132.77 | $133.37 | $132.13 | $96.50 | 7,187 |
| Nov 26, 2024 | $130.73 | $132.29 | $130.53 | $96.50 | 3,505 |
| Nov 25, 2024 | $130.00 | $131.24 | $129.18 | $96.50 | 3,887 |
| Nov 22, 2024 | $131.98 | $132.40 | $129.85 | $96.50 | 3,095 |
| Nov 21, 2024 | $130.56 | $132.10 | $130.34 | $96.50 | 3,345 |
| Nov 20, 2024 | $129.50 | $131.22 | $128.79 | $96.50 | 4,816 |
| Nov 19, 2024 | $131.39 | $131.47 | $128.75 | $96.50 | 8,795 |
| Nov 18, 2024 | $129.61 | $131.48 | $128.84 | $96.50 | 3,229 |
| Nov 15, 2024 | $128.50 | $130.08 | $127.73 | $96.50 | 8,184 |
| Nov 14, 2024 | $124.08 | $127.99 | $124.00 | $96.50 | 4,763 |
| Nov 13, 2024 | $124.97 | $126.23 | $124.28 | $96.50 | 4,454 |
| Nov 12, 2024 | $124.78 | $125.75 | $123.89 | $96.50 | 2,117 |
| Nov 11, 2024 | $125.94 | $126.96 | $124.86 | $96.50 | 4,481 |
| Nov 8, 2024 | $124.48 | $126.02 | $123.56 | $96.50 | 6,587 |
| Nov 7, 2024 | $126.06 | $126.87 | $124.23 | $96.50 | 4,667 |
| Nov 6, 2024 | $131.26 | $132.84 | $125.58 | $96.50 | 7,697 |
| Nov 5, 2024 | $130.82 | $132.03 | $130.20 | $96.50 | 2,437 |
| Nov 4, 2024 | $131.08 | $131.62 | $129.71 | $96.50 | 5,248 |
| Nov 1, 2024 | $133.14 | $133.27 | $131.04 | $96.50 | 5,438 |
| Oct 31, 2024 | $132.11 | $134.16 | $131.97 | $96.50 | 6,655 |
| Oct 30, 2024 | $131.57 | $132.28 | $131.20 | $96.50 | 2,752 |
| Oct 29, 2024 | $130.33 | $132.09 | $130.29 | $96.50 | 6,823 |
| Oct 28, 2024 | $129.64 | $130.34 | $128.71 | $96.50 | 2,614 |
| Oct 25, 2024 | $133.32 | $133.32 | $130.48 | $96.50 | 3,492 |
| Oct 24, 2024 | $96.50 | $96.50 | $96.50 | $96.50 | 16,381 |
| Oct 23, 2024 | $129.81 | $131.32 | $129.14 | $96.50 | 22,939 |
| Oct 22, 2024 | $123.22 | $130.00 | $123.22 | $96.50 | 43,588 |
| Oct 21, 2024 | $120.34 | $120.35 | $119.08 | $96.50 | 3,958 |
| Oct 18, 2024 | $120.14 | $120.73 | $119.25 | $96.50 | 2,026 |
| Oct 17, 2024 | $120.90 | $120.90 | $119.89 | $96.50 | 4,064 |
| Oct 16, 2024 | $119.90 | $120.98 | $119.78 | $96.50 | 2,025 |
| Oct 15, 2024 | $120.28 | $121.29 | $119.55 | $96.50 | 1,712 |
| Oct 14, 2024 | $120.09 | $120.90 | $119.21 | $96.50 | 13,666 |
| Oct 11, 2024 | $119.65 | $119.84 | $119.07 | $96.50 | 7,525 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.