Pharma Mar

PHMR
🏛️ Royaume-Uni →
86.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 86.55 86.85 84.90 86.20 0.0M
2025-09-25 87.63 87.98 86.05 87.03 0.0M
2025-09-24 89.93 89.25 87.84 88.60 0.0M
2025-09-23 89.88 91.60 87.90 88.85 0.0M
2025-09-22 89.48 89.55 87.55 89.63 0.0M
2025-09-19 89.08 89.50 86.50 89.13 0.0M
2025-09-18 89.08 92.90 87.25 88.05 0.0M
2025-09-17 87.78 93.25 86.35 92.05 0.0M
2025-09-16 87.78 88.83 84.75 88.10 0.0M
2025-09-15 88.90 89.40 86.13 86.35 0.0M
2025-09-12 86.50 91.05 84.90 88.65 0.0M
2025-09-11 84.50 86.18 83.00 85.58 0.0M
2025-09-10 85.08 85.95 84.20 84.55 0.0M
2025-09-09 87.73 87.25 83.48 85.03 0.0M
2025-09-08 88.60 88.98 87.80 87.53 0.0M
2025-09-05 91.08 92.75 87.60 87.73 0.0M
2025-09-04 89.03 91.60 88.23 90.80 0.0M
2025-09-03 85.03 88.40 85.00 88.10 0.0M
2025-09-02 84.45 85.35 83.30 85.53 0.0M
2025-09-01 80.70 86.60 80.35 84.15 0.0M
2025-08-29 82.85 83.60 81.00 80.85 0.0M
2025-08-28 80.85 83.15 80.00 82.55 0.0M
2025-08-27 81.08 81.40 79.25 80.60 0.0M
2025-08-26 81.48 81.40 80.05 81.43 0.0M
2025-08-25 81.60 81.85 81.40 81.60 0.0M
2025-08-22 81.13 82.65 79.10 82.05 0.0M
2025-08-21 80.20 81.70 79.60 80.75 0.0M
2025-08-20 80.15 80.40 79.65 80.55 0.0M
2025-08-19 84.55 84.85 80.30 80.95 0.0M
2025-08-18 83.38 84.55 83.60 84.00 0.0M
2025-08-15 83.28 83.60 81.95 82.25 0.0M
2025-08-14 83.03 84.25 80.85 83.33 0.0M
2025-08-13 79.13 85.45 79.00 82.40 0.0M
2025-08-12 78.00 79.10 77.90 79.18 0.0M
2025-08-11 79.68 79.75 77.35 77.68 0.0M
2025-08-08 78.95 79.20 78.35 78.75 0.0M
2025-08-07 77.78 80.00 77.75 79.03 0.0M
2025-08-06 80.80 82.40 77.71 78.15 0.0M
2025-08-05 79.38 81.10 79.60 80.20 0.0M
2025-08-04 79.18 80.78 78.65 80.05 0.0M
2025-08-01 80.50 81.50 78.10 79.13 0.0M
2025-07-31 82.80 87.60 79.10 80.60 0.0M
2025-07-30 81.23 81.55 80.10 80.80 0.0M
2025-07-29 82.35 82.20 81.00 81.38 0.0M
2025-07-28 82.75 83.70 81.50 81.83 0.0M
2025-07-25 83.83 84.60 82.45 83.13 0.0M
2025-07-24 81.43 85.15 81.50 83.33 0.0M
2025-07-23 77.93 81.35 76.40 81.13 0.0M
2025-07-22 78.00 79.10 77.48 77.88 0.0M
2025-07-21 79.13 79.60 77.60 78.30 0.1M
2025-07-18 82.00 82.20 79.04 79.23 0.0M
2025-07-17 82.00 82.25 80.90 81.73 0.0M
2025-07-16 81.38 80.85 80.05 80.25 0.0M
2025-07-15 82.40 82.35 80.15 80.35 0.0M
2025-07-14 80.90 80.95 79.30 80.45 0.0M
2025-07-11 82.50 82.50 80.60 80.90 0.0M
2025-07-10 79.83 83.05 79.95 81.68 0.0M
2025-07-09 82.30 82.00 80.65 81.43 0.0M
2025-07-08 84.70 84.05 80.90 82.05 0.0M
2025-07-07 84.60 85.30 83.40 83.93 0.0M
2025-07-04 82.00 84.35 79.45 83.58 0.0M
2025-07-03 80.10 81.70 79.95 81.63 0.0M
2025-07-02 78.20 80.85 77.45 80.80 0.0M
2025-07-01 79.03 81.15 77.30 78.65 0.0M
2025-06-30 79.68 82.15 79.20 79.58 0.0M
2025-06-27 79.33 80.70 78.50 80.50 0.0M
2025-06-26 79.78 79.65 77.70 79.43 0.0M
2025-06-25 80.25 81.43 79.04 80.25 0.0M
2025-06-24 80.20 82.55 80.35 80.90 0.0M
2025-06-23 79.28 80.95 78.50 79.13 0.0M
2025-06-20 81.88 84.10 81.50 81.63 0.0M
2025-06-19 82.10 82.75 79.80 82.80 0.0M
2025-06-18 80.50 81.25 79.55 80.85 0.0M
2025-06-17 81.03 81.60 80.65 81.38 0.0M
2025-06-16 81.03 83.05 81.20 81.33 0.0M
2025-06-13 82.25 83.20 80.93 82.30 0.0M
2025-06-12 82.65 83.70 82.05 83.08 0.0M
2025-06-11 88.30 89.95 81.10 82.90 0.0M
2025-06-10 85.88 93.50 84.63 91.63 0.0M
2025-06-09 85.08 85.85 82.80 85.28 0.0M
2025-06-06 91.43 93.00 82.63 85.03 0.0M
2025-06-05 90.80 93.80 89.05 91.48 0.0M
2025-06-04 91.78 91.40 89.45 90.65 0.0M
2025-06-03 91.03 91.60 86.85 90.05 0.0M
2025-06-02 85.43 90.53 83.40 88.45 0.0M
2025-05-30 84.50 86.60 82.90 84.50 0.0M
2025-05-29 86.50 87.00 84.05 84.25 0.0M
2025-05-28 88.00 86.90 85.15 85.28 0.0M
2025-05-27 87.33 87.50 85.65 87.33 0.0M
2025-05-26 86.80 87.35 84.00 86.80 0.0M
2025-05-23 89.03 91.65 81.50 84.20 0.0M
2025-05-22 88.00 88.55 85.85 88.10 0.0M
2025-05-21 84.15 91.95 81.85 88.45 0.0M
2025-05-20 81.03 83.85 79.50 82.95 0.0M
2025-05-19 78.50 80.55 76.60 80.35 0.0M
2025-05-16 78.00 79.30 76.70 78.50 0.0M
2025-05-15 75.68 77.85 73.15 76.40 0.0M
2025-05-14 74.75 75.95 74.35 74.90 0.0M
2025-05-13 76.30 76.10 74.55 75.33 0.0M
2025-05-12 74.00 74.70 73.00 74.60 0.0M
2025-05-09 74.50 74.55 73.85 73.48 0.0M
2025-05-08 74.00 73.80 72.15 73.53 0.0M
2025-05-07 73.38 74.05 72.80 73.03 0.0M
2025-05-06 76.65 76.65 74.80 75.63 0.0M
2025-05-05 76.66 77.70 75.05 76.66 0.0M
2025-05-02 75.03 76.30 74.60 74.70 0.0M
2025-05-01 73.58 73.58 73.58 73.58 0.0M
2025-04-30 72.80 74.70 72.60 73.58 0.0M
2025-04-29 72.00 72.45 70.65 71.88 0.0M
2025-04-28 72.50 73.55 71.25 71.73 0.0M
2025-04-25 79.73 80.00 72.55 73.83 0.0M
2025-04-24 80.80 81.85 80.00 81.18 0.0M
2025-04-23 77.78 81.20 76.44 80.65 0.0M
2025-04-22 76.85 76.24 74.60 76.30 0.0M
2025-04-17 75.63 75.35 74.60 74.70 0.0M
2025-04-16 75.88 75.90 75.10 75.78 0.0M
2025-04-15 76.30 76.75 74.90 75.38 0.0M
2025-04-14 76.75 77.40 74.70 75.88 0.0M
2025-04-11 74.00 74.40 72.90 73.88 0.0M
2025-04-10 77.48 81.75 73.99 73.88 0.0M
2025-04-09 72.00 74.45 72.25 72.75 0.0M
2025-04-08 75.83 77.30 74.45 75.48 0.0M
2025-04-07 70.85 72.60 65.05 72.90 0.0M
2025-04-04 77.28 77.95 73.65 75.63 0.0M
2025-04-03 79.03 81.40 77.45 78.10 0.0M
2025-04-02 80.30 79.85 78.15 79.23 0.0M
2025-04-01 80.50 81.90 79.00 80.30 0.0M
2025-03-31 82.00 83.60 80.45 81.73 0.0M
2025-03-28 83.03 85.20 82.35 83.63 0.0M
2025-03-27 85.03 85.75 81.50 81.03 0.0M
2025-03-26 88.90 88.80 86.49 87.88 0.0M
2025-03-25 90.00 90.00 89.10 90.10 0.0M
2025-03-24 91.03 90.45 88.85 89.78 0.0M
2025-03-21 90.10 91.95 88.66 90.15 0.0M
2025-03-20 92.40 92.35 89.30 90.95 0.0M
2025-03-19 88.90 90.10 88.75 89.78 0.0M
2025-03-18 89.48 90.70 89.50 90.10 0.0M
2025-03-17 89.03 90.70 87.70 88.85 0.0M
2025-03-14 88.50 89.76 87.50 89.88 0.0M
2025-03-13 89.03 91.20 88.44 88.75 0.0M
2025-03-12 87.68 91.15 88.10 90.80 0.0M
2025-03-11 92.00 92.30 87.00 87.18 0.0M
2025-03-10 94.95 96.20 91.00 91.48 0.0M
2025-03-07 97.78 97.80 94.05 95.63 0.0M
2025-03-06 96.00 98.40 96.05 96.30 0.0M
2025-03-05 94.80 94.95 92.15 94.65 0.0M
2025-03-04 100.00 99.95 91.15 91.73 0.0M
2025-03-03 95.88 105.60 94.35 99.65 0.0M
2025-02-28 96.40 96.55 92.55 95.23 0.0M
2025-02-27 96.00 97.10 95.80 96.65 0.0M
2025-02-26 95.48 97.80 96.55 96.45 0.0M
2025-02-25 96.50 98.90 96.14 97.38 0.0M
2025-02-24 98.25 99.10 95.85 96.80 0.0M
2025-02-21 98.45 99.20 97.75 98.48 0.0M
2025-02-20 97.98 98.75 96.15 98.18 0.0M
2025-02-19 101.00 102.80 97.45 98.65 0.0M
2025-02-18 99.35 102.90 99.45 101.08 0.0M
2025-02-17 97.60 100.20 97.65 100.43 0.0M
2025-02-14 95.48 98.75 95.20 97.80 0.0M
2025-02-13 94.90 98.65 95.35 95.48 0.0M
2025-02-12 94.20 95.15 93.50 94.50 0.0M
2025-02-11 93.28 95.60 91.55 93.08 0.0M
2025-02-10 91.08 94.50 91.15 94.10 0.0M
2025-02-07 92.60 91.70 90.60 90.30 0.0M
2025-02-06 91.88 93.70 91.64 91.78 0.0M
2025-02-05 92.25 92.45 89.15 91.63 0.0M
2025-02-04 90.90 92.45 89.40 92.25 0.0M
2025-02-03 90.00 92.00 87.65 90.75 0.0M
2025-01-31 84.95 91.90 85.60 92.05 0.0M
2025-01-30 86.00 87.60 84.70 85.53 0.0M
2025-01-29 87.58 88.50 86.60 86.50 0.0M
2025-01-28 85.18 87.40 84.45 86.60 0.0M
2025-01-27 82.05 86.25 82.05 84.95 0.0M
2025-01-24 82.60 84.60 81.20 83.18 0.0M
2025-01-23 80.00 83.35 79.90 83.33 0.0M
2025-01-22 80.00 81.85 80.00 79.88 0.0M
2025-01-21 80.00 81.05 79.30 80.65 0.0M
2025-01-20 77.03 79.90 75.55 79.08 0.0M
2025-01-17 76.55 77.90 76.35 76.85 0.0M
2025-01-16 77.03 78.00 75.90 77.38 0.0M
2025-01-15 75.23 76.75 74.80 77.08 0.0M
2025-01-14 75.03 77.30 75.35 75.88 0.0M
2025-01-13 77.03 77.10 74.61 74.30 0.0M
2025-01-10 78.60 78.95 77.40 77.23 0.0M
2025-01-09 77.68 79.05 77.45 78.60 0.0M
2025-01-08 76.80 78.80 77.20 78.25 0.0M
2025-01-07 78.50 79.00 77.00 77.03 0.0M
2025-01-06 83.03 83.40 77.15 77.93 0.0M
2025-01-03 79.43 84.15 79.60 82.20 0.0M
2025-01-02 78.75 80.35 78.50 80.65 0.0M