UK markets closed

ETFS Physical Platinum ETC (PHPT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
83.83+1.31 (+1.58%)
At close: 04:18PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202482.5483.9582.3883.8383.8313,719
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
27 Dec 202390.7191.5089.7091.5491.546,785
22 Dec 202389.5090.1089.3189.7989.7994,686
21 Dec 202389.2089.4188.2088.9788.972,929
20 Dec 202388.4789.0987.8689.0389.032,337
19 Dec 202386.9888.5486.7388.6388.633,186
18 Dec 202387.3388.3587.2387.6087.6016,389
15 Dec 202388.6789.1686.6187.4787.4717,465
14 Dec 202386.8188.7986.3488.6788.6719,111
13 Dec 202385.7985.8384.7184.9284.922,745
12 Dec 202384.7085.3883.4585.3685.3614,983
11 Dec 202384.7185.5184.1084.1084.104,309
08 Dec 202384.6585.4984.3884.6984.693,643
07 Dec 202382.6384.4382.5684.1084.108,424
06 Dec 202383.6484.0782.6682.7482.741,783
05 Dec 202384.1384.1382.7083.2183.213,200
04 Dec 202385.3186.7084.2184.6084.606,091
01 Dec 202386.0786.0885.2585.6385.632,549
30 Nov 202386.1586.7585.3485.6085.601,314
29 Nov 202386.4686.6285.7286.3386.335,407
28 Nov 202385.5386.7184.6986.6086.6011,616
27 Nov 202386.5086.7584.6084.6984.691,953
24 Nov 202384.5186.4083.6085.9085.901,694
23 Nov 202385.4385.4384.5284.6184.61771
22 Nov 202386.4086.9084.7485.4485.443,243
21 Nov 202385.0886.7080.9786.5186.514,136
20 Nov 202383.3984.5383.1084.4084.401,822
17 Nov 202382.7683.8282.7682.7982.79949
16 Nov 202382.9083.5982.8383.3283.3215,515
15 Nov 202382.0183.5881.8783.3283.326,008
14 Nov 202380.4082.2080.2982.2182.2130,834
13 Nov 202378.3779.1578.1079.0779.072,547
10 Nov 202379.3479.3577.9478.0078.004,496
09 Nov 202380.4980.5179.7379.9379.933,348
08 Nov 202382.1682.1880.2380.5880.588,718
07 Nov 202383.2486.2582.3782.9782.976,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...