UK markets open in 6 hours 49 minutes

ETFS Physical Platinum ETC (PHPT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
93.74+0.09 (+0.10%)
At close: 04:23PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.000.000.0093.7493.74199
27 Jan 202393.4094.4192.7493.6593.6535,131
26 Jan 202396.2796.3094.1494.8994.892,411
25 Jan 202397.6897.8496.1596.5396.532,324
24 Jan 202397.8798.6696.7698.2198.211,028
23 Jan 202396.8696.9595.4496.4696.462,166
20 Jan 202396.2196.2794.7897.2997.292,436
19 Jan 202396.5496.5493.7394.8294.8211,027
18 Jan 202396.9599.9296.7097.8197.8112,081
17 Jan 202397.90100.8896.6096.6896.682,929
16 Jan 202398.5498.7497.8198.8698.861,312
13 Jan 202399.2899.6097.2998.4098.4013,276
12 Jan 202399.0399.9297.4699.1099.1036,442
11 Jan 2023100.92102.20100.11100.18100.182,010
10 Jan 202399.75100.5899.4199.9799.971,869
09 Jan 2023101.28101.63100.77101.22101.225,285
06 Jan 202398.04100.6697.33100.43100.433,306
05 Jan 202399.75100.7697.8898.1498.146,428
04 Jan 2023101.23101.6599.78100.24100.247,090
03 Jan 2023100.84101.0096.0299.8399.835,602
30 Dec 202298.2498.8497.5998.3098.304,195
29 Dec 202293.6897.1893.6596.9696.964,181
28 Dec 202295.0895.7893.1393.5093.503,358
23 Dec 202292.7292.8992.0992.5092.501,285
22 Dec 202293.6893.6891.0291.8491.841,140
21 Dec 202293.2793.7092.2992.6892.684,969
20 Dec 202290.9395.7590.9293.5093.502,419
19 Dec 202292.3893.3791.4091.6391.631,476
16 Dec 202292.8793.2191.8591.9791.973,672
15 Dec 202293.7094.7693.3593.6893.686,302
14 Dec 202296.0296.1694.9995.5495.541,550
13 Dec 202293.3797.0993.0596.0896.089,062
12 Dec 202294.9094.9192.3992.7692.769,536
09 Dec 202293.6894.6792.6294.5794.572,758
08 Dec 202293.8093.9293.1893.4793.471,477
07 Dec 202291.3994.4491.2992.7592.752,944
06 Dec 202292.4792.8491.7992.2592.25991
05 Dec 202294.3995.1592.9193.0593.052,187
02 Dec 202296.7396.7392.8794.1494.149,174
01 Dec 202296.3597.8495.1996.6796.679,670
30 Nov 202293.8096.2693.7595.8295.824,551
29 Nov 202292.2593.4491.7692.4792.472,073
28 Nov 202292.0293.2691.4091.5291.523,549
25 Nov 202291.2191.7591.0090.9690.96971
24 Nov 202292.1492.2791.6491.6891.68297
23 Nov 202292.8192.9590.6991.7991.7914,566
22 Nov 202291.5292.8491.5292.1992.19639
21 Nov 202290.1791.7689.7990.1990.193,505
18 Nov 202291.4291.9091.2191.4991.493,538
17 Nov 202293.5793.7991.2191.0091.004,560
16 Nov 202294.4894.9693.1093.7293.722,471
15 Nov 202295.5896.9793.8093.8093.802,024
14 Nov 202294.5194.7792.8894.5694.5615,660
11 Nov 202297.6498.1395.4095.2895.285,935
10 Nov 202291.8396.2091.7195.9795.975,072
09 Nov 202293.3193.6491.0191.6991.696,642
08 Nov 202290.8292.8290.8292.8892.886,687
07 Nov 202288.1790.4688.1790.9190.916,690
04 Nov 202286.7888.9086.7888.4488.443,527
03 Nov 202285.8285.8284.5985.2785.276,633
02 Nov 202288.5988.8087.5687.5687.563,740
01 Nov 202287.7188.7487.4087.6587.654,323
31 Oct 202286.5886.8085.9586.2786.27847
28 Oct 202288.5588.5587.6087.7887.788,673
27 Oct 202287.8489.4087.6689.7089.704,155
26 Oct 202285.8688.5485.8688.5488.544,910
25 Oct 202284.6585.0083.3785.3285.323,756
24 Oct 202287.1787.2885.7485.8685.863,178
21 Oct 202284.8484.8782.9384.6184.613,458
20 Oct 202282.1185.2181.7284.5484.5413,061
19 Oct 202283.0983.2782.3582.3982.395,453
18 Oct 202285.5785.7683.3484.0984.095,419
17 Oct 202284.8185.5484.4884.6384.632,599
14 Oct 202284.6084.8083.2083.4383.434,920
13 Oct 202281.2682.7380.4382.6382.633,087
12 Oct 202283.3783.3781.8082.4382.433,560
11 Oct 202283.2183.2982.3882.6582.6516,028
10 Oct 202284.2184.7283.4583.6783.6714,967
07 Oct 202285.8986.9085.3585.4285.421,204
06 Oct 202285.5185.9985.0585.8385.8319,123
05 Oct 202286.5186.6083.8184.5284.523,617
04 Oct 202284.7887.1079.8887.1087.106,750
03 Oct 202280.3983.5380.1383.5183.518,416
30 Sept 202281.3881.7179.9580.9380.9315,832
29 Sept 202278.9580.7778.6080.6480.6420,254
28 Sept 202277.7079.6277.4079.1179.116,384
27 Sept 202279.7695.8379.5879.5779.573,491
26 Sept 202279.6680.5579.0179.8379.834,455
23 Sept 202283.1283.1279.5580.2080.2017,944
22 Sept 202283.5085.0182.7883.8983.8911,353
21 Sept 202286.7887.1084.7084.9284.925,554
20 Sept 202285.5286.3083.7685.7685.762,544
16 Sept 202283.0983.8482.4283.7783.77506
15 Sept 202283.6885.2583.6884.3984.391,102
14 Sept 202282.0584.5082.0584.4584.45595
13 Sept 202284.0585.0079.9883.4583.451,690
12 Sept 202282.9183.9082.7783.9983.992,561
09 Sept 202282.1482.4281.5181.8981.894,178
08 Sept 202281.0082.1480.9382.0682.065,884
07 Sept 202279.3880.3479.3379.9479.94564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...