Yahoo

Mail

UK markets open in 43 minutes

NIKKEI 225
30,521.35
-716.59(-2.29%)
HANG SENG
17,149.96
-181.26(-1.05%)
CRUDE OIL
89.01
-0.22(-0.25%)
GOLD FUTURES
1,834.70
-6.80(-0.37%)
DOW
33,002.38
-430.97(-1.29%)
Bitcoin GBP
22,702.35
-166.21(-0.73%)

Property

Revealed: The best places to retire in the UK

Brits looking to retire somewhere new were interested in healthcare access, green space and local leisure activities

ETFS Physical Platinum ETC (PHPT.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

80.68

-1.30

(-1.59%)

At close: 04:29PM BST

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	80.71	85.24	80.42	80.68	80.68	3,705
02 Oct 2023	83.95	83.97	81.54	81.98	81.98	6,312
29 Sept 2023	84.73	85.60	84.48	84.31	84.31	12,652
28 Sept 2023	82.29	83.76	82.19	83.44	83.44	4,407
27 Sept 2023	83.68	83.68	82.42	82.74	82.74	31,122
26 Sept 2023	83.46	87.32	83.28	83.66	83.66	2,659
25 Sept 2023	85.55	85.62	84.21	84.68	84.68	4,270
22 Sept 2023	86.13	87.12	85.87	86.05	86.05	3,407
21 Sept 2023	85.50	85.63	85.42	84.96	84.96	263
20 Sept 2023	87.19	87.32	86.12	86.73	86.73	739
19 Sept 2023	86.43	87.79	82.97	87.35	87.35	1,083
18 Sept 2023	86.05	86.43	86.05	86.36	86.36	10,559
15 Sept 2023	84.43	86.00	84.28	85.87	85.87	3,241
14 Sept 2023	83.30	84.27	83.20	84.16	84.16	1,436
13 Sept 2023	83.54	83.54	83.21	83.39	83.39	1,855
12 Sept 2023	83.30	88.49	82.68	84.32	84.32	1,776
11 Sept 2023	83.43	83.62	83.00	83.03	83.03	879
08 Sept 2023	83.82	83.94	82.71	82.67	82.67	24,926
07 Sept 2023	84.11	84.20	83.45	83.93	83.93	11,839
06 Sept 2023	85.49	85.49	83.82	84.03	84.03	3,153
05 Sept 2023	87.49	89.70	86.52	86.33	86.33	2,615
04 Sept 2023	88.62	88.62	88.00	88.16	88.16	486
01 Sept 2023	89.59	91.00	89.59	89.69	89.69	4,763
31 Aug 2023	90.30	90.30	89.65	89.82	89.82	384
30 Aug 2023	90.24	91.00	89.92	90.29	90.29	934
29 Aug 2023	89.28	90.72	84.05	90.73	90.73	5,625
25 Aug 2023	86.58	87.85	86.58	86.67	86.67	2,184
24 Aug 2023	85.71	86.68	85.71	86.58	86.58	613
23 Aug 2023	85.70	86.73	85.55	86.40	86.40	2,088
22 Aug 2023	85.19	85.49	82.88	85.26	85.26	501
21 Aug 2023	84.00	84.00	83.79	84.00	84.00	148
18 Aug 2023	82.92	84.58	82.91	84.50	84.50	3,359
17 Aug 2023	82.46	84.35	82.15	82.89	82.89	1,512
16 Aug 2023	82.79	82.80	81.91	82.90	82.90	545
15 Aug 2023	83.46	83.67	81.76	82.67	82.67	1,826
14 Aug 2023	84.35	84.73	82.93	83.29	83.29	639
11 Aug 2023	84.58	84.75	84.00	84.64	84.64	2,178
10 Aug 2023	83.02	84.20	82.90	84.18	84.18	1,146
09 Aug 2023	83.90	83.90	82.29	82.46	82.46	2,265
08 Aug 2023	84.81	84.81	83.01	83.18	83.18	1,333
07 Aug 2023	85.57	85.71	84.50	85.42	85.42	385
04 Aug 2023	84.75	84.75	84.36	85.17	85.17	265
03 Aug 2023	84.94	85.38	84.80	85.10	85.10	4,180
02 Aug 2023	85.74	86.45	85.16	85.24	85.24	1,013
01 Aug 2023	87.11	89.08	85.37	85.82	85.82	2,560
31 Jul 2023	85.75	88.51	85.75	88.63	88.63	2,246
28 Jul 2023	87.00	87.00	85.98	86.89	86.89	1,718
27 Jul 2023	89.52	89.97	86.68	86.86	86.86	2,414
26 Jul 2023	89.63	89.64	88.15	89.12	89.12	1,560
25 Jul 2023	89.42	90.20	89.25	89.57	89.57	1,575
24 Jul 2023	89.07	89.60	88.48	89.19	89.19	1,222
21 Jul 2023	89.02	89.20	88.29	88.93	88.93	5,519
20 Jul 2023	90.00	90.06	88.40	88.48	88.48	1,968
19 Jul 2023	91.11	91.35	90.05	90.22	90.22	731
18 Jul 2023	91.05	92.00	88.90	91.89	91.89	5,437
17 Jul 2023	89.47	90.36	89.40	90.58	90.58	1,376
14 Jul 2023	89.49	90.19	89.49	90.22	90.22	1,770
13 Jul 2023	89.06	90.20	88.84	90.15	90.15	4,261
12 Jul 2023	85.92	88.49	85.92	87.93	87.93	1,680
11 Jul 2023	86.66	86.76	84.25	85.84	85.84	380
10 Jul 2023	83.98	85.70	83.93	85.62	85.62	327
07 Jul 2023	83.78	85.07	83.71	84.42	84.42	1,686
06 Jul 2023	85.17	85.52	82.71	83.25	83.25	4,093
05 Jul 2023	84.50	85.34	84.35	84.81	84.81	6,660
04 Jul 2023	85.24	85.76	85.00	85.32	85.32	182
03 Jul 2023	83.29	84.73	82.75	84.35	84.35	6,957
30 Jun 2023	83.32	84.16	82.37	84.26	84.26	1,716
29 Jun 2023	84.85	85.31	82.50	83.05	83.05	3,654
28 Jun 2023	85.26	85.29	83.98	84.81	84.81	4,700
27 Jun 2023	86.33	87.46	85.00	85.55	85.55	564
26 Jun 2023	86.16	86.44	85.48	86.26	86.26	1,447
23 Jun 2023	85.60	85.94	85.11	85.64	85.64	3,110
22 Jun 2023	87.08	87.70	85.81	85.98	85.98	1,027
21 Jun 2023	88.64	88.64	87.59	87.62	87.62	7,350
20 Jun 2023	90.11	91.25	88.51	89.02	89.02	1,075
19 Jun 2023	90.64	91.12	90.50	90.79	90.79	410
16 Jun 2023	91.62	91.98	90.69	90.98	90.98	2,513
15 Jun 2023	89.83	91.62	89.18	91.50	91.50	5,911
14 Jun 2023	90.37	90.98	89.83	90.57	90.57	1,685
13 Jun 2023	92.02	94.03	90.55	90.68	90.68	2,805
12 Jun 2023	93.20	93.29	91.72	92.35	92.35	1,425
09 Jun 2023	93.00	93.00	92.97	93.50	93.50	20
08 Jun 2023	94.76	94.76	93.70	93.78	93.78	7,015
07 Jun 2023	95.68	96.58	95.58	95.03	95.03	2,026
06 Jun 2023	95.33	95.60	92.66	95.73	95.73	1,062
05 Jun 2023	93.04	95.84	93.04	95.66	95.66	8,627
02 Jun 2023	94.11	94.11	92.94	93.15	93.15	110
01 Jun 2023	92.83	93.52	92.49	93.43	93.43	121
31 May 2023	94.31	94.40	92.11	92.75	92.75	3,073
30 May 2023	95.13	99.20	94.25	94.38	94.38	3,182
26 May 2023	95.49	95.51	94.81	95.08	95.08	218
25 May 2023	94.68	95.17	94.36	95.06	95.06	1,732
24 May 2023	97.35	97.35	95.47	95.11	95.11	3,848
23 May 2023	98.57	98.57	97.62	97.71	97.71	1,348
22 May 2023	98.44	100.06	98.44	99.07	99.07	577
19 May 2023	98.13	99.79	97.75	99.02	99.02	4,458
18 May 2023	98.93	99.27	98.40	98.16	98.16	3,320
17 May 2023	98.86	99.70	98.80	99.49	99.49	1,341
16 May 2023	98.02	102.34	98.02	98.42	98.42	1,970
15 May 2023	98.33	98.93	98.05	98.90	98.90	4,260
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22530,521.35-716.59(-2.29%)

HANG SENG17,149.96-181.26(-1.05%)

CRUDE OIL89.01-0.22(-0.25%)

GOLD FUTURES1,834.70-6.80(-0.37%)

DOW33,002.38-430.97(-1.29%)

Bitcoin GBP22,702.35-166.21(-0.73%)

Revealed: The best places to retire in the UK

ETFS Physical Platinum ETC (PHPT.L)

NIKKEI 225
30,521.35
-716.59(-2.29%)

HANG SENG
17,149.96
-181.26(-1.05%)

CRUDE OIL
89.01
-0.22(-0.25%)

GOLD FUTURES
1,834.70
-6.80(-0.37%)

DOW
33,002.38
-430.97(-1.29%)

Bitcoin GBP
22,702.35
-166.21(-0.73%)