UK markets closed

ETFS Physical Platinum ETC (PHPT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
85.82-0.17 (-0.20%)
At close: 03:30PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202485.9886.1685.5685.8285.827,857
25 Jul 202486.3786.6485.4385.9985.999,503
24 Jul 202487.4888.7587.4888.4788.474,098
23 Jul 202487.0488.0386.6786.8986.893,779
22 Jul 202488.5088.5086.7586.6786.676,544
19 Jul 202488.7988.8687.9588.6788.678,155
18 Jul 202492.6592.6590.3690.3590.351,086
17 Jul 202492.0194.6491.7291.6991.6951,855
16 Jul 202491.4991.9390.0891.7991.799,945
15 Jul 202491.0793.2390.6292.5592.553,346
12 Jul 202491.6291.9990.7891.7191.715,990
11 Jul 202490.9793.1090.8392.5692.56118,724
10 Jul 202490.9092.0890.8991.4791.473,186
09 Jul 202492.9292.9590.3290.3990.394,014
08 Jul 202493.7393.7392.1092.2092.203,988
05 Jul 202492.6894.6792.6895.0795.073,064
04 Jul 202492.4893.4392.3192.4892.484,874
03 Jul 202491.8892.9991.8892.0692.061,624
02 Jul 202490.4092.3290.3092.0792.073,972
01 Jul 202491.6691.9889.6189.5389.534,356
28 Jun 202491.9893.5091.8992.4092.409,374
27 Jun 202492.5692.7091.2391.1391.133,797
26 Jun 202491.3392.5691.3392.5092.502,870
25 Jun 202492.2892.4490.7790.8690.861,217
24 Jun 202491.2592.8691.1092.1892.1857,904
21 Jun 202490.1492.1890.0991.2591.2514,214
20 Jun 202490.4591.0189.1890.1690.1612,261
19 Jun 202490.1490.6090.0490.6090.607,620
18 Jun 202489.5589.6488.6289.1689.168,701
17 Jun 202487.5089.0487.2888.6888.681,522
14 Jun 202488.4588.4587.5087.6487.641,157
13 Jun 202487.7188.1586.8987.2587.251,758
12 Jun 202488.2289.1687.2689.0089.002,325
11 Jun 202488.3388.8487.5087.8087.8012,151
10 Jun 202489.4689.8888.9289.8989.896,468
07 Jun 202492.8092.8088.8288.8288.828,312
06 Jun 202491.8592.3591.5892.2192.211,022
05 Jun 202490.8892.4890.8891.4891.4889,977
04 Jun 202493.8193.8191.6491.6491.6423,201
03 Jun 202495.1695.4993.3993.4693.463,255
31 May 202494.5696.0094.2894.2594.251,212
30 May 202494.6395.6794.3895.2995.2964,574
29 May 202497.9297.9295.4295.8495.842,796
28 May 202496.8097.9096.3797.6397.632,288
24 May 202494.1395.3693.6594.5794.57462
23 May 202494.9896.1794.6595.0195.01117,565
22 May 202496.9597.3495.9596.4696.46726,937
21 May 202495.7397.7193.1497.7397.73291,839
20 May 202499.19100.2996.7197.2997.29221,147
17 May 202498.3299.4397.1299.2199.216,122
16 May 202497.9199.2596.5596.9996.9910,453
15 May 202496.9597.8295.8197.2497.241,052,411
14 May 202492.5094.9689.2195.0195.016,312
13 May 202491.7793.3291.7192.1392.131,863
10 May 202491.0691.9490.8491.3291.326,706
09 May 202490.2590.4389.6290.2590.254,428
08 May 202490.1290.3788.7289.6589.659,800
07 May 202488.3990.5887.7390.1090.10207,467
03 May 202487.9289.3387.6087.5787.572,730
02 May 202488.2888.3586.8187.7487.741,347
01 May 202486.1688.0786.1088.1588.152,836
30 Apr 202486.7986.8684.3786.0186.011,275
29 Apr 202485.0587.3685.0287.3587.355,078
26 Apr 202485.2985.2984.0884.2184.21642,272
25 Apr 202483.7284.1282.8084.2884.28430,376
24 Apr 202484.1284.8283.2383.3983.39237,157
23 Apr 202483.8989.4983.1984.2384.23896,454
22 Apr 202485.6885.6884.9284.8584.857,762
19 Apr 202486.8887.0685.6485.8985.896,402
18 Apr 202486.9087.6686.4087.5787.572,947
17 Apr 202487.7888.4587.1787.6387.63136,001
16 Apr 202488.8391.7388.1989.0589.0534,601
15 Apr 202489.8089.8088.4688.8988.8968,810
12 Apr 202491.7992.2591.5091.6891.6810,419
11 Apr 202489.0890.2989.0589.4289.422,220
10 Apr 202490.1490.6588.6588.7188.712,117
09 Apr 202489.8791.0085.7189.2189.2111,051
08 Apr 202485.8289.3585.8289.3589.3513,967
05 Apr 202485.2685.6284.4485.5485.5415,875
04 Apr 202486.4586.8685.9087.0287.027,187
03 Apr 202484.8386.2684.4686.2686.263,239
02 Apr 202483.6085.5583.6084.6484.646,980
28 Mar 202482.5483.9582.3883.8383.8313,709
27 Mar 202482.5882.7681.9182.5382.533,895
26 Mar 202483.1884.8783.1883.4783.47843
25 Mar 202483.5583.9083.3483.6383.63538
22 Mar 202483.3183.4482.5982.4882.48885
21 Mar 202484.1884.5683.3483.8983.8967,245
20 Mar 202482.0482.8782.0482.6782.672,547
19 Mar 202483.4786.0482.2782.6582.655,244
18 Mar 202485.0685.0684.3684.4784.4716,403
15 Mar 202486.5287.4586.3086.6086.601,224
14 Mar 202486.6986.7385.5485.5985.59305
13 Mar 202485.7786.5985.3786.6386.634,118
12 Mar 202485.6585.6582.1084.9584.951,411
11 Mar 202484.9686.2984.8586.2686.2623,340
08 Mar 202484.6885.3584.1583.6483.6423,824
07 Mar 202483.6785.1783.5684.8284.823,833
06 Mar 202481.6583.6081.6383.6883.683,817
05 Mar 202482.3282.3281.0481.3181.312,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...