Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Platinum

(PHPT)
Sector: n/a
$87.63
$-1.12 -1.26
Last updated: 11:03:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $89.08 $89.26 $87.98 $88.75 4,682
21/11/2024 $88.66 $88.75 $87.78 $88.75 1,412
20/11/2024 $88.80 $89.21 $88.06 $88.61 34,407
19/11/2024 $88.83 $89.50 $88.39 $89.33 1,805
18/11/2024 $87.32 $88.87 $87.32 $88.63 5,098
15/11/2024 $86.47 $87.46 $86.47 $86.12 4,803
14/11/2024 $85.73 $86.47 $85.59 $86.12 6,774
13/11/2024 $87.05 $87.22 $86.14 $86.62 14,278
12/11/2024 $87.59 $88.00 $86.51 $86.62 4,771
11/11/2024 $90.25 $90.25 $88.31 $88.68 74,118
08/11/2024 $90.81 $90.81 $89.32 $89.32 10,639
07/11/2024 $90.18 $91.06 $89.71 $91.06 251
06/11/2024 $90.66 $91.24 $88.76 $90.51 44,594
05/11/2024 $90.84 $92.17 $90.73 $91.72 3,996
04/11/2024 $91.66 $91.88 $90.22 $90.22 3,310
01/11/2024 $90.91 $91.77 $90.90 $91.68 4,334
31/10/2024 $92.60 $92.60 $90.48 $91.14 2,264
30/10/2024 $95.24 $95.46 $92.82 $96.25 10,975
29/10/2024 $95.87 $96.74 $95.77 $96.25 4,605
28/10/2024 $94.05 $95.39 $93.29 $95.39 3,623
25/10/2024 $92.90 $94.60 $92.34 $94.29 6,501
24/10/2024 $94.69 $95.76 $94.24 $93.39 4,547
23/10/2024 $95.03 $95.38 $93.26 $93.39 37,137
22/10/2024 $93.12 $94.51 $93.02 $94.51 90,674
21/10/2024 $93.56 $94.27 $92.62 $92.90 81,161
18/10/2024 $92.50 $93.10 $92.19 $92.47 2,692
17/10/2024 $92.12 $93.00 $91.60 $91.97 10,888
16/10/2024 $91.84 $92.08 $91.17 $91.51 11,051
15/10/2024 $90.52 $90.91 $89.69 $90.85 2,491
14/10/2024 $90.17 $91.84 $89.62 $91.00 3,335
11/10/2024 $89.43 $90.04 $89.38 $90.03 2,069
10/10/2024 $88.33 $89.10 $87.69 $88.80 2,165
09/10/2024 $87.36 $87.74 $86.92 $87.54 2,464
08/10/2024 $88.75 $88.81 $87.60 $87.64 2,501
07/10/2024 $90.20 $90.66 $89.30 $89.43 67,633
04/10/2024 $92.08 $92.50 $91.36 $91.75 3,839
03/10/2024 $91.86 $91.88 $90.15 $90.98 5,892
02/10/2024 $91.61 $92.95 $91.47 $92.34 759
01/10/2024 $90.20 $91.89 $89.98 $91.29 6,283
30/09/2024 $91.15 $91.15 $89.20 $89.51 5,764
27/09/2024 $92.18 $93.51 $91.79 $92.86 3,780
26/09/2024 $92.34 $93.50 $92.05 $93.24 7,638
25/09/2024 $90.00 $91.75 $90.00 $91.36 14,163
24/09/2024 $88.80 $90.35 $88.80 $90.35 2,247
23/09/2024 $88.97 $88.97 $87.95 $88.61 807
20/09/2024 $90.91 $91.41 $89.58 $89.58 1,554
19/09/2024 $90.90 $91.10 $90.28 $90.99 127,885
18/09/2024 $90.48 $90.48 $88.99 $89.43 1,357
17/09/2024 $90.95 $91.07 $90.03 $90.04 58,566
16/09/2024 $91.95 $92.14 $90.40 $90.40 3,270
13/09/2024 $90.72 $92.22 $90.37 $89.28 5,895
12/09/2024 $87.83 $89.50 $87.83 $87.78 5,918
11/09/2024 $87.01 $87.95 $85.65 $86.86 304,377
10/09/2024 $86.67 $87.20 $86.18 $86.86 417,214
09/09/2024 $85.43 $86.87 $85.39 $86.14 342,855
06/09/2024 $85.79 $86.22 $85.06 $85.06 154
05/09/2024 $83.88 $86.06 $83.88 $85.29 6,671
04/09/2024 $83.15 $84.22 $82.79 $83.65 19,017
03/09/2024 $84.67 $84.67 $82.85 $83.39 8,490
02/09/2024 $85.41 $85.58 $84.97 $85.56 2,129
30/08/2024 $86.97 $86.97 $85.56 $85.56 318
29/08/2024 $86.74 $87.05 $86.49 $86.76 438
28/08/2024 $87.15 $87.15 $85.84 $86.07 2,786
27/08/2024 $87.94 $88.46 $87.70 $88.04 622
26/08/2024 $88.22 $88.22 $86.47 $86.52 4,767
23/08/2024 $88.22 $88.22 $86.47 $86.52 4,767
22/08/2024 $88.22 $88.22 $86.47 $86.52 4,767
21/08/2024 $87.54 $89.43 $87.54 $89.24 71,113
20/08/2024 $87.97 $88.76 $87.33 $87.33 219
19/08/2024 $87.90 $88.22 $87.25 $88.21 573
16/08/2024 $87.69 $87.69 $87.12 $87.28 159,770
15/08/2024 $86.01 $88.65 $86.01 $88.41 3,955
14/08/2024 $85.92 $86.97 $85.36 $85.49 1,435
13/08/2024 $86.26 $86.37 $85.96 $85.96 361
12/08/2024 $85.61 $87.09 $85.61 $86.50 2,807
09/08/2024 $86.01 $86.12 $84.93 $85.07 1,277
08/08/2024 $84.90 $86.04 $84.90 $86.00 433
07/08/2024 $84.69 $85.63 $84.35 $85.48 4,614
06/08/2024 $84.31 $85.05 $83.85 $84.20 4,432
05/08/2024 $85.69 $86.30 $83.40 $84.63 803,573
02/08/2024 $89.63 $89.69 $87.63 $87.85 435,606
01/08/2024 $89.10 $89.79 $88.76 $88.79 553
31/07/2024 $89.12 $90.00 $88.83 $89.81 12,290
30/07/2024 $87.66 $88.38 $87.49 $87.92 4,111
29/07/2024 $86.96 $87.76 $86.55 $87.44 4,461
26/07/2024 $85.98 $86.58 $85.56 $85.99 7,857
25/07/2024 $86.37 $86.64 $85.43 $85.99 9,503
24/07/2024 $87.48 $88.75 $87.48 $88.47 4,098
23/07/2024 $87.04 $88.03 $86.67 $86.89 3,779
22/07/2024 $88.50 $88.50 $86.67 $86.67 6,544
19/07/2024 $88.79 $88.86 $87.95 $88.67 8,155
18/07/2024 $92.65 $92.65 $90.35 $90.35 1,086
17/07/2024 $92.01 $94.64 $91.69 $91.69 51,855
16/07/2024 $91.49 $91.93 $90.08 $91.79 9,945
15/07/2024 $91.07 $93.23 $90.62 $92.55 3,347
12/07/2024 $91.62 $91.99 $90.78 $91.71 5,990
11/07/2024 $90.97 $93.10 $90.83 $92.56 118,724
10/07/2024 $90.90 $92.08 $90.89 $91.47 3,186
09/07/2024 $92.92 $92.95 $90.32 $90.39 4,014
08/07/2024 $93.73 $93.73 $92.10 $92.20 3,988
05/07/2024 $92.68 $95.07 $92.68 $95.07 3,064
04/07/2024 $92.48 $93.43 $92.31 $92.48 4,874
03/07/2024 $91.88 $92.99 $91.88 $92.06 1,624
02/07/2024 $90.40 $92.32 $90.30 $92.07 3,972
01/07/2024 $91.66 $91.98 $89.53 $89.53 4,356
28/06/2024 $91.98 $93.50 $91.89 $92.40 9,374
27/06/2024 $92.56 $92.70 $91.13 $91.13 3,797
26/06/2024 $91.33 $92.56 $91.33 $92.50 2,870
25/06/2024 $92.28 $92.44 $90.77 $90.86 1,217
24/06/2024 $91.25 $92.86 $91.10 $92.18 57,904
21/06/2024 $90.14 $92.18 $90.09 $91.25 14,214
20/06/2024 $90.45 $91.01 $89.18 $90.16 12,261
19/06/2024 $90.14 $90.60 $90.04 $90.60 7,620
18/06/2024 $89.55 $89.64 $88.62 $89.16 8,701
17/06/2024 $87.50 $89.04 $87.28 $88.68 1,522
14/06/2024 $88.45 $88.45 $87.50 $87.64 1,157
13/06/2024 $87.71 $88.15 $86.89 $87.25 1,758
12/06/2024 $88.22 $89.16 $87.26 $89.00 2,325
11/06/2024 $88.33 $88.84 $87.50 $87.80 12,151
10/06/2024 $89.46 $89.90 $88.92 $89.89 6,468
07/06/2024 $92.80 $92.80 $88.82 $88.82 8,312
06/06/2024 $91.85 $92.35 $91.58 $92.21 1,022
05/06/2024 $90.88 $92.48 $90.88 $91.48 89,977
04/06/2024 $93.81 $93.81 $91.64 $91.64 23,201
03/06/2024 $95.16 $95.49 $93.39 $93.46 3,255
31/05/2024 $94.56 $96.00 $94.25 $94.25 1,212
30/05/2024 $94.63 $95.67 $94.38 $95.29 64,574
29/05/2024 $97.92 $97.92 $95.42 $95.84 2,796
28/05/2024 $96.80 $97.90 $96.37 $97.63 2,288
27/05/2024 $94.13 $95.36 $93.65 $94.57 462

Market data

Select a section