UK markets open in 4 hours 59 minutes

ETFS Physical Platinum ETC (PHPT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
97.73+0.44 (+0.46%)
At close: 04:29PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.0097.7397.737,840
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
04 Mar 202482.3082.9081.9483.0083.002,112
01 Mar 202480.7181.6080.1381.5981.593,691
29 Feb 202481.5282.0080.6680.9780.974,480
28 Feb 202481.5181.5180.9680.9780.972,576
27 Feb 202481.6482.8281.5382.2082.2014,818
26 Feb 202482.4782.4780.9681.4381.434,831
23 Feb 202482.9083.2781.9083.0783.07758
22 Feb 202482.4383.2282.1483.2083.203,438
21 Feb 202483.4083.4081.3781.4781.474,584
20 Feb 202482.8084.2081.2783.8683.8612,833
19 Feb 202483.7084.0082.9683.1283.122,981
16 Feb 202482.6883.4781.9483.4683.46618
15 Feb 202482.2583.1782.2582.5882.581,751
14 Feb 202481.1082.3981.1082.4382.432,005
13 Feb 202482.5482.7980.1980.4680.464,850
12 Feb 202480.8482.0980.6582.0482.048,107
09 Feb 202482.0982.1480.4180.2180.217,452
08 Feb 202481.3682.0180.6681.9081.9019,011
07 Feb 202483.1583.1581.4681.4081.4039,459
06 Feb 202483.1983.7881.8383.5083.50101,573
05 Feb 202482.4983.2682.2782.2582.252,858
02 Feb 202484.3985.3482.3682.4682.462,319
01 Feb 202484.3584.4783.3884.5284.522,407
31 Jan 202484.9186.1584.9185.7885.781,570
30 Jan 202485.7385.7683.5984.9184.911,758
29 Jan 202484.4185.5883.8685.5485.542,142
26 Jan 202482.3584.2382.3584.4084.404,410
25 Jan 202483.4683.4682.1982.2282.22594
24 Jan 202483.6984.4083.3583.6183.612,445
23 Jan 202483.8083.9082.7482.8082.801,673
22 Jan 202482.6783.3282.5682.6882.682,450
19 Jan 202484.4384.4582.6782.7282.721,035
18 Jan 202482.0483.1682.0482.8882.882,787
17 Jan 202482.4582.8081.0481.3281.322,593
16 Jan 202483.8586.7182.9083.4283.423,289
15 Jan 202484.7084.7384.3184.4484.44622
12 Jan 202484.9586.6084.9385.0785.075,275
11 Jan 202485.2286.1284.3384.3384.333,398
10 Jan 202486.1086.2184.7084.8984.892,380
09 Jan 202487.5690.2386.2786.3386.334,975
08 Jan 202488.3788.3787.5588.2988.291,725
05 Jan 202487.6689.2687.4788.8188.813,013
04 Jan 202489.5590.1588.4788.5888.583,033
03 Jan 202491.0591.0589.0989.7989.793,832
02 Jan 202491.0792.1490.4291.3291.325,631
29 Dec 202392.6592.8092.2592.6192.613,400
28 Dec 202392.5893.1291.7592.5892.582,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...