UK markets close in 2 hours 59 minutes

ETFS Physical Platinum ETC (PHPT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
86.60+1.67 (+1.96%)
As of 12:57PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202286.1987.0085.9886.6086.601,456
28 Jun 202284.8486.6184.7584.9384.932,790
27 Jun 202284.9184.9183.1983.6783.674,640
24 Jun 202284.9185.2284.2084.7184.7115,510
23 Jun 202286.0986.0985.0585.1685.163,745
22 Jun 202286.6986.7685.9986.2986.29249,701
21 Jun 202286.9088.5986.8588.5488.541,620
20 Jun 202287.2187.7087.0887.0787.07323
17 Jun 202288.1088.3086.9987.2687.26966
16 Jun 202286.7288.4786.1988.4688.4611,462
15 Jun 202286.7588.7486.5386.7386.735,327
14 Jun 202287.4695.5186.0086.0186.015,361
13 Jun 202288.6588.6787.0087.1187.114,295
10 Jun 202290.1890.4789.0490.3590.354,369
09 Jun 202292.5092.5090.2390.2490.241,036
08 Jun 202293.8794.4093.5394.2494.24513
07 Jun 202293.5794.3090.7294.1894.181,381
06 Jun 202295.0896.3795.0895.6795.6716,003
01 Jun 202290.2993.8890.2991.8491.8418,018
31 May 202290.0190.7989.4589.3089.306,153
30 May 202289.4089.5788.9689.2689.26933
27 May 202288.3989.0088.2488.6188.611,802
26 May 202288.0388.4287.1588.3288.32759
25 May 202288.5188.5186.8388.5788.572,946
24 May 202288.4989.8787.2688.8588.853,085
23 May 202290.2190.8989.9289.1889.181,471
20 May 202290.0890.2388.1488.2988.292,284
19 May 202286.0189.3385.8789.2389.231,913
18 May 202290.0090.0286.7086.9786.972,160
17 May 202288.2190.6688.0089.1889.189,581
16 May 202287.6388.6886.7087.9087.901,798
13 May 202288.4788.7687.9587.7787.77954
12 May 202291.8292.0088.5088.8188.812,320
11 May 202290.9993.0590.7492.9592.9527,190
10 May 202290.6492.6588.6190.2690.2671,825
09 May 202288.4588.9786.2788.9388.931,973
06 May 202288.8790.3788.7990.2690.262,918
05 May 202292.5292.5290.4390.8290.825,271
04 May 202290.1991.2890.0090.7090.708,322
03 May 202287.2090.3485.7989.7889.781,996
29 Apr 202286.3087.7886.3086.7886.782,156
28 Apr 202285.7286.5885.0085.0185.011,841
27 Apr 202285.9086.4184.7085.4685.461,203
26 Apr 202285.8390.6585.0485.3385.334,933
25 Apr 202286.0386.1784.8385.2785.276,672
22 Apr 202290.2290.2286.4686.6386.6314,114
21 Apr 202291.4491.5890.2890.3090.30998
20 Apr 202291.3891.9390.6191.8691.861,715
19 Apr 202295.0095.5790.8691.6191.613,726
14 Apr 202291.7693.1490.7391.4391.4322,463
13 Apr 202291.0092.1690.8091.5491.545,656
12 Apr 202291.7991.7989.7491.5591.552,989
11 Apr 202291.8893.0091.1591.5691.564,229
08 Apr 202289.7392.2289.6690.9290.922,840
07 Apr 202288.3189.4987.9089.2189.213,420
06 Apr 202290.2490.4888.4888.5888.5822,070
05 Apr 202291.7091.7090.3490.5090.501,434
04 Apr 202292.8092.8591.6092.0092.00415
01 Apr 202291.9093.1091.9092.7592.752,805
31 Mar 202291.9192.5091.6091.9091.901,957
30 Mar 202292.7093.4591.5492.8692.862,409
29 Mar 202292.3795.8489.2590.6890.684,919
28 Mar 202292.8192.8791.5091.8391.834,041
25 Mar 202295.6795.6793.4593.7193.716,319
24 Mar 202294.8096.2094.0995.7695.762,798
23 Mar 202295.2995.7994.3994.7394.731,368
22 Mar 202296.8496.8494.2794.8094.804,168
21 Mar 202295.9697.1695.3197.1197.112,582
18 Mar 202295.8096.8195.8096.0896.081,369
17 Mar 202294.6696.1494.6695.8395.833,116
16 Mar 202293.0094.8393.0094.3294.327,546
15 Mar 202295.04113.8592.3192.6592.6518,960
14 Mar 202297.6897.6895.6996.8996.8917,959
11 Mar 202299.75100.1997.03100.01100.014,054
10 Mar 202299.37102.2298.8299.3399.3315,281
09 Mar 2022108.42109.7899.27101.59101.5938,851
08 Mar 2022106.76110.0099.67108.72108.7265,926
07 Mar 2022107.24108.02103.38104.98104.9811,951
04 Mar 2022100.71103.78100.00102.75102.759,695
03 Mar 2022101.20101.7999.93100.18100.182,763
02 Mar 202298.7399.4898.0699.3999.3925,010
01 Mar 202298.30101.5197.1898.2598.251,409
28 Feb 202298.0899.1297.5297.4797.471,695
25 Feb 202298.9898.9897.7898.2298.221,961
24 Feb 2022103.76104.8799.6299.9899.985,952
23 Feb 2022100.77101.50100.58101.14101.148,013
22 Feb 2022101.41101.7299.38100.88100.8817,612
21 Feb 2022100.19100.9099.91100.02100.0212,144
18 Feb 2022101.37102.2499.3499.4999.499,556
17 Feb 2022100.13101.75100.04101.75101.7548,699
16 Feb 202295.8098.5495.6598.5498.542,202
15 Feb 202295.9996.1293.7194.0894.0823,068
14 Feb 202296.0096.7095.1396.0396.0317,904
11 Feb 202295.3096.4594.5094.8594.851,406
10 Feb 202296.4298.2495.2198.2498.245,022
09 Feb 202296.4297.0395.5396.1196.113,367
08 Feb 202294.1096.6093.9495.9695.962,300
07 Feb 202295.5395.5394.2994.8994.89797
04 Feb 202296.1496.1694.3095.2195.216,515
03 Feb 202296.3996.4595.6196.1896.181,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...