UK markets open in 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202380.7185.2480.4280.6880.683,705
02 Oct 202383.9583.9781.5481.9881.986,312
29 Sept 202384.7385.6084.4884.3184.3112,652
28 Sept 202382.2983.7682.1983.4483.444,407
27 Sept 202383.6883.6882.4282.7482.7431,122
26 Sept 202383.4687.3283.2883.6683.662,659
25 Sept 202385.5585.6284.2184.6884.684,270
22 Sept 202386.1387.1285.8786.0586.053,407
21 Sept 202385.5085.6385.4284.9684.96263
20 Sept 202387.1987.3286.1286.7386.73739
19 Sept 202386.4387.7982.9787.3587.351,083
18 Sept 202386.0586.4386.0586.3686.3610,559
15 Sept 202384.4386.0084.2885.8785.873,241
14 Sept 202383.3084.2783.2084.1684.161,436
13 Sept 202383.5483.5483.2183.3983.391,855
12 Sept 202383.3088.4982.6884.3284.321,776
11 Sept 202383.4383.6283.0083.0383.03879
08 Sept 202383.8283.9482.7182.6782.6724,926
07 Sept 202384.1184.2083.4583.9383.9311,839
06 Sept 202385.4985.4983.8284.0384.033,153
05 Sept 202387.4989.7086.5286.3386.332,615
04 Sept 202388.6288.6288.0088.1688.16486
01 Sept 202389.5991.0089.5989.6989.694,763
31 Aug 202390.3090.3089.6589.8289.82384
30 Aug 202390.2491.0089.9290.2990.29934
29 Aug 202389.2890.7284.0590.7390.735,625
25 Aug 202386.5887.8586.5886.6786.672,184
24 Aug 202385.7186.6885.7186.5886.58613
23 Aug 202385.7086.7385.5586.4086.402,088
22 Aug 202385.1985.4982.8885.2685.26501
21 Aug 202384.0084.0083.7984.0084.00148
18 Aug 202382.9284.5882.9184.5084.503,359
17 Aug 202382.4684.3582.1582.8982.891,512
16 Aug 202382.7982.8081.9182.9082.90545
15 Aug 202383.4683.6781.7682.6782.671,826
14 Aug 202384.3584.7382.9383.2983.29639
11 Aug 202384.5884.7584.0084.6484.642,178
10 Aug 202383.0284.2082.9084.1884.181,146
09 Aug 202383.9083.9082.2982.4682.462,265
08 Aug 202384.8184.8183.0183.1883.181,333
07 Aug 202385.5785.7184.5085.4285.42385
04 Aug 202384.7584.7584.3685.1785.17265
03 Aug 202384.9485.3884.8085.1085.104,180
02 Aug 202385.7486.4585.1685.2485.241,013
01 Aug 202387.1189.0885.3785.8285.822,560
31 Jul 202385.7588.5185.7588.6388.632,246
28 Jul 202387.0087.0085.9886.8986.891,718
27 Jul 202389.5289.9786.6886.8686.862,414
26 Jul 202389.6389.6488.1589.1289.121,560
25 Jul 202389.4290.2089.2589.5789.571,575
24 Jul 202389.0789.6088.4889.1989.191,222
21 Jul 202389.0289.2088.2988.9388.935,519
20 Jul 202390.0090.0688.4088.4888.481,968
19 Jul 202391.1191.3590.0590.2290.22731
18 Jul 202391.0592.0088.9091.8991.895,437
17 Jul 202389.4790.3689.4090.5890.581,376
14 Jul 202389.4990.1989.4990.2290.221,770
13 Jul 202389.0690.2088.8490.1590.154,261
12 Jul 202385.9288.4985.9287.9387.931,680
11 Jul 202386.6686.7684.2585.8485.84380
10 Jul 202383.9885.7083.9385.6285.62327
07 Jul 202383.7885.0783.7184.4284.421,686
06 Jul 202385.1785.5282.7183.2583.254,093
05 Jul 202384.5085.3484.3584.8184.816,660
04 Jul 202385.2485.7685.0085.3285.32182
03 Jul 202383.2984.7382.7584.3584.356,957
30 Jun 202383.3284.1682.3784.2684.261,716
29 Jun 202384.8585.3182.5083.0583.053,654
28 Jun 202385.2685.2983.9884.8184.814,700
27 Jun 202386.3387.4685.0085.5585.55564
26 Jun 202386.1686.4485.4886.2686.261,447
23 Jun 202385.6085.9485.1185.6485.643,110
22 Jun 202387.0887.7085.8185.9885.981,027
21 Jun 202388.6488.6487.5987.6287.627,350
20 Jun 202390.1191.2588.5189.0289.021,075
19 Jun 202390.6491.1290.5090.7990.79410
16 Jun 202391.6291.9890.6990.9890.982,513
15 Jun 202389.8391.6289.1891.5091.505,911
14 Jun 202390.3790.9889.8390.5790.571,685
13 Jun 202392.0294.0390.5590.6890.682,805
12 Jun 202393.2093.2991.7292.3592.351,425
09 Jun 202393.0093.0092.9793.5093.5020
08 Jun 202394.7694.7693.7093.7893.787,015
07 Jun 202395.6896.5895.5895.0395.032,026
06 Jun 202395.3395.6092.6695.7395.731,062
05 Jun 202393.0495.8493.0495.6695.668,627
02 Jun 202394.1194.1192.9493.1593.15110
01 Jun 202392.8393.5292.4993.4393.43121
31 May 202394.3194.4092.1192.7592.753,073
30 May 202395.1399.2094.2594.3894.383,182
26 May 202395.4995.5194.8195.0895.08218
25 May 202394.6895.1794.3695.0695.061,732
24 May 202397.3597.3595.4795.1195.113,848
23 May 202398.5798.5797.6297.7197.711,348
22 May 202398.44100.0698.4499.0799.07577
19 May 202398.1399.7997.7599.0299.024,458
18 May 202398.9399.2798.4098.1698.163,320
17 May 202398.8699.7098.8099.4999.491,341
16 May 202398.02102.3498.0298.4298.421,970
15 May 202398.3398.9398.0598.9098.904,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...