UK markets close in 4 hours 18 minutes

ETFS Physical Platinum ETC (PHPT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
93.30-0.17 (-0.18%)
As of 11:51AM GMT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202293.6893.6892.7093.3093.30549
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
06 Sept 202279.4380.0678.5778.8578.8511,887
05 Sept 202277.8279.2577.8278.9778.97584
02 Sept 202277.2078.4477.1078.4378.431,927
01 Sept 202278.5078.5076.0376.8376.8320,053
31 Aug 202279.0079.1078.0178.8278.8220,514
30 Aug 202279.9681.8078.5678.7978.798,468
26 Aug 202281.8881.9780.9080.9280.926,714
25 Aug 202282.2182.4081.6181.7781.772,289
24 Aug 202281.4181.8680.8281.4981.492,114
23 Aug 202280.7885.3080.3782.5882.581,701
22 Aug 202282.2482.2880.4381.0481.048,280
19 Aug 202284.0684.1282.4682.5582.5521,530
18 Aug 202285.1386.4185.0385.3285.326,113
17 Aug 202286.8786.8785.5485.9285.922,646
16 Aug 202286.1588.8586.1586.9586.951,420
15 Aug 202288.4488.4685.6386.7686.763,877
12 Aug 202289.2089.2088.2588.9888.98392
11 Aug 202288.3290.4388.1189.4389.431,338
10 Aug 202286.4287.7386.2487.8287.821,130
09 Aug 202287.3387.4384.2486.7786.77473
08 Aug 202286.7288.3686.4288.1588.151,767
05 Aug 202287.0387.7286.0086.8186.812,023
04 Aug 202283.3686.5083.3086.0886.081,816
03 Aug 202282.5083.6782.4982.9482.941,787
02 Aug 202284.6585.4081.7184.1084.10869
01 Aug 202283.9784.9083.8184.7284.722,017
29 Jul 202283.3783.6282.3283.3583.354,823
28 Jul 202283.2983.4481.6582.4682.461,743
27 Jul 202281.2182.1181.1182.3182.31440
26 Jul 202282.3882.7180.2680.9680.961,838
25 Jul 202281.4082.4080.7881.4681.461,968
22 Jul 202281.7982.8781.5082.0982.095,668
21 Jul 202279.2880.4378.8480.5180.51545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...