UK markets close in 49 minutes

ETFS Physical Platinum ETC (PHPT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
89.17-1.33 (-1.47%)
As of 03:23PM BST. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202389.7489.9088.8789.1789.174,957
27 Mar 202390.2090.6189.0590.5090.501,553
24 Mar 202391.1891.2189.0390.7690.766,819
23 Mar 202391.5691.9790.2891.3891.3822,436
22 Mar 202391.5792.6690.6390.7490.745,286
21 Mar 202391.4591.9489.2189.2689.262,475
20 Mar 202389.8192.8789.5591.7991.796,239
17 Mar 202391.1192.1989.0789.9489.941,721
16 Mar 202390.0690.4089.6390.4390.4311,669
15 Mar 202390.7790.7788.7489.3689.3610,129
14 Mar 202391.9391.9988.8891.1191.11959
13 Mar 202389.6193.0889.1691.9091.903,075
10 Mar 202387.0089.4286.6089.3289.32726
09 Mar 202387.2088.8786.6587.5187.512,938
08 Mar 202386.9787.5586.7187.6187.613,754
07 Mar 202390.0190.0186.2686.6886.685,207
06 Mar 202390.3590.5589.6290.4690.462,798
03 Mar 202389.6290.5389.2990.1390.138,885
02 Mar 202388.0389.3587.8488.9788.973,209
01 Mar 202389.4089.5088.7488.6188.619,450
28 Feb 202387.3788.5485.6788.5088.502,617
27 Feb 202384.5088.3684.5086.9086.909,351
24 Feb 202387.1387.3084.2484.8284.8210,539
23 Feb 202388.2188.9787.4787.8187.811,789
22 Feb 202387.3089.1287.0388.2488.243,226
21 Feb 202386.0287.7285.2887.3287.322,112
20 Feb 202385.7187.1985.5085.9585.95931
17 Feb 202385.0985.6384.2085.2385.236,049
16 Feb 202385.1685.8584.2485.9385.9328,376
15 Feb 202385.5986.0484.8885.0685.0620,449
14 Feb 202388.4790.5486.3286.4286.4214,910
13 Feb 202387.4188.0286.8888.1188.114,253
10 Feb 202388.5489.8787.9287.9787.9718,505
09 Feb 202391.1891.4788.7589.0089.0020,626
08 Feb 202391.7691.7790.1690.1090.106,252
07 Feb 202390.2893.5589.3390.5190.5118,274
06 Feb 202390.4791.3189.7490.4590.452,104
03 Feb 202395.3095.3091.0091.0391.034,570
02 Feb 202394.0096.3593.9794.6194.6118,705
01 Feb 202394.0494.0992.9092.9192.912,176
31 Jan 202392.4797.7592.1694.4294.4230,610
30 Jan 202393.7894.1693.6393.7493.7421,423
27 Jan 202393.4094.4192.7493.6593.6535,131
26 Jan 202396.2796.3094.1494.8994.892,411
25 Jan 202397.6897.8496.1596.5396.532,324
24 Jan 202397.8798.6696.7698.2198.211,028
23 Jan 202396.8696.9595.4496.4696.462,166
20 Jan 202396.2196.2794.7897.2997.292,436
19 Jan 202396.5496.5493.7394.8294.8211,027
18 Jan 202396.9599.9296.7097.8197.8112,081
17 Jan 202397.90100.8896.6096.6896.682,929
16 Jan 202398.5498.7497.8198.8698.861,312
13 Jan 202399.2899.6097.2998.4098.4013,276
12 Jan 202399.0399.9297.4699.1099.1036,442
11 Jan 2023100.92102.20100.11100.18100.182,010
10 Jan 202399.75100.5899.4199.9799.971,869
09 Jan 2023101.28101.63100.77101.22101.225,285
06 Jan 202398.04100.6697.33100.43100.433,306
05 Jan 202399.75100.7697.8898.1498.146,428
04 Jan 2023101.23101.6599.78100.24100.247,090
03 Jan 2023100.84101.0096.0299.8399.835,602
30 Dec 202298.2498.8497.5998.3098.304,195
29 Dec 202293.6897.1893.6596.9696.964,181
28 Dec 202295.0895.7893.1393.5093.503,358
23 Dec 202292.7292.8992.0992.5092.501,285
22 Dec 202293.6893.6891.0291.8491.841,140
21 Dec 202293.2793.7092.2992.6892.684,969
20 Dec 202290.9395.7590.9293.5093.502,419
19 Dec 202292.3893.3791.4091.6391.631,476
16 Dec 202292.8793.2191.8591.9791.973,672
15 Dec 202293.7094.7693.3593.6893.686,302
14 Dec 202296.0296.1694.9995.5495.541,550
13 Dec 202293.3797.0993.0596.0896.089,062
12 Dec 202294.9094.9192.3992.7692.769,536
09 Dec 202293.6894.6792.6294.5794.572,758
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...