Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Platinum

(PHPT)
Sector: n/a
$85.29
$-2.18 -2.49
Last updated: 17:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $87.03 $87.03 $84.66 $85.29 3,503
03/04/2025 $89.49 $89.51 $87.41 $87.47 4,626
02/04/2025 $90.02 $90.17 $88.98 $89.21 627
01/04/2025 $91.09 $91.34 $90.65 $90.88 7,449
31/03/2025 $91.67 $91.83 $90.66 $91.39 9,515
28/03/2025 $90.58 $90.98 $89.65 $90.07 3,011
27/03/2025 $89.63 $90.91 $89.00 $90.39 1,851
26/03/2025 $89.52 $89.98 $89.20 $89.64 7,537
25/03/2025 $90.13 $90.64 $89.80 $90.25 117,468
24/03/2025 $89.84 $90.32 $88.78 $89.31 1,570
21/03/2025 $89.59 $89.89 $89.30 $89.89 1,819
20/03/2025 $90.80 $90.80 $89.94 $90.18 1,201
19/03/2025 $90.63 $91.52 $90.11 $91.51 110,899
18/03/2025 $92.28 $92.55 $91.59 $91.92 6,226
17/03/2025 $91.32 $92.40 $90.94 $92.28 1,788
14/03/2025 $91.30 $91.61 $90.53 $90.95 229,453
13/03/2025 $89.60 $91.26 $89.27 $91.26 1,977
12/03/2025 $90.83 $90.84 $90.26 $90.59 7,409
11/03/2025 $88.64 $90.41 $88.50 $89.71 1,938
10/03/2025 $88.81 $89.68 $88.33 $88.42 43,324
07/03/2025 $89.03 $89.03 $88.19 $88.38 2,424
06/03/2025 $88.35 $89.84 $88.17 $88.99 508
05/03/2025 $89.24 $89.39 $88.32 $88.82 13,588
04/03/2025 $87.59 $88.21 $87.54 $88.03 1,124
03/03/2025 $87.03 $88.29 $86.96 $87.43 692
28/02/2025 $87.01 $87.08 $86.00 $86.03 1,093
27/02/2025 $88.60 $89.42 $87.35 $87.56 3,231
26/02/2025 $88.63 $90.08 $88.63 $89.03 138,841
25/02/2025 $87.96 $89.30 $87.86 $88.01 4,006
24/02/2025 $89.36 $89.36 $88.19 $88.42 3,382
21/02/2025 $89.57 $90.30 $89.08 $89.25 1,242
20/02/2025 $89.66 $90.09 $89.55 $90.04 2,244
19/02/2025 $89.97 $90.36 $88.80 $88.85 8,938
18/02/2025 $90.38 $90.65 $89.49 $90.09 5,995
17/02/2025 $90.76 $91.26 $89.61 $89.88 1,164
14/02/2025 $92.51 $92.65 $90.82 $90.82 25,468
13/02/2025 $91.94 $92.42 $90.82 $91.47 6,146
12/02/2025 $90.56 $91.58 $90.26 $91.29 22,888
11/02/2025 $90.09 $90.89 $89.50 $90.55 16,815
10/02/2025 $90.29 $91.21 $90.20 $90.98 11,102
07/02/2025 $91.00 $91.40 $89.70 $90.76 120,258
06/02/2025 $90.36 $91.48 $89.67 $90.57 19,888
05/02/2025 $89.65 $91.07 $89.60 $90.57 7,277
04/02/2025 $89.03 $90.04 $87.78 $88.92 18,958
03/02/2025 $89.05 $89.16 $87.99 $88.92 28,401
31/01/2025 $89.09 $90.22 $89.09 $90.02 165,291
30/01/2025 $87.91 $89.30 $87.50 $89.11 205,541
29/01/2025 $86.50 $87.89 $86.44 $87.40 5,517
28/01/2025 $86.56 $87.11 $85.94 $86.34 1,977
27/01/2025 $86.02 $87.17 $86.02 $86.57 1,000
24/01/2025 $87.60 $87.86 $86.75 $87.11 1,393
23/01/2025 $86.46 $87.38 $86.46 $86.70 2,515
22/01/2025 $86.95 $87.32 $86.81 $87.24 838
21/01/2025 $85.92 $87.48 $85.91 $87.32 3,193
20/01/2025 $86.53 $86.53 $86.01 $86.43 870
17/01/2025 $85.75 $87.04 $85.75 $86.70 4,042
16/01/2025 $86.70 $86.90 $86.25 $85.58 2,685
15/01/2025 $86.02 $86.80 $85.56 $85.58 60,768
14/01/2025 $88.02 $88.22 $86.40 $86.55 3,462
13/01/2025 $88.25 $88.51 $87.81 $87.85 1,845
10/01/2025 $88.20 $88.90 $87.90 $88.19 1,485
09/01/2025 $87.29 $87.95 $87.08 $87.64 2,329
08/01/2025 $87.35 $88.12 $87.16 $87.40 5,438
07/01/2025 $86.35 $87.92 $86.35 $87.60 16,473
06/01/2025 $85.86 $87.49 $85.85 $85.97 4,705
03/01/2025 $85.14 $86.57 $85.03 $86.49 6,620
02/01/2025 $83.76 $84.69 $83.43 $84.66 4,140
01/01/2025 $83.38 $84.26 $83.22 $83.32 5,054
31/12/2024 $83.38 $84.26 $83.22 $83.32 5,054
30/12/2024 $84.87 $85.35 $82.63 $83.23 7,747
27/12/2024 $86.68 $86.68 $84.00 $84.44 2,975
26/12/2024 $86.33 $86.76 $86.28 $86.50 1,710
25/12/2024 $86.33 $86.76 $86.28 $86.50 1,710
24/12/2024 $86.33 $86.76 $86.28 $86.50 1,710
23/12/2024 $86.09 $86.74 $85.79 $86.21 17,424
20/12/2024 $84.47 $85.72 $84.41 $85.49 5,446
19/12/2024 $85.05 $85.56 $84.39 $84.61 2,130
18/12/2024 $85.73 $85.93 $85.03 $85.14 2,926
17/12/2024 $85.36 $86.09 $84.83 $85.85 1,351
16/12/2024 $84.86 $86.69 $84.80 $86.42 22,756
13/12/2024 $85.90 $86.10 $84.28 $84.28 5,002
12/12/2024 $87.08 $87.08 $85.46 $85.46 2,158
11/12/2024 $85.69 $86.70 $85.53 $86.68 3,113
10/12/2024 $85.59 $86.65 $85.52 $86.17 4,309
09/12/2024 $86.34 $87.88 $86.34 $87.02 13,440
06/12/2024 $85.92 $86.42 $85.31 $85.75 3,007
05/12/2024 $86.95 $87.06 $85.92 $85.93 1,195
04/12/2024 $87.16 $87.29 $85.60 $87.28 8,303
03/12/2024 $87.50 $88.10 $87.41 $87.88 5,331
02/12/2024 $86.35 $87.06 $86.10 $87.04 2,107
29/11/2024 $86.55 $87.58 $86.30 $87.47 2,890
28/11/2024 $85.44 $86.05 $85.42 $85.75 2,614
27/11/2024 $85.83 $86.23 $84.93 $85.64 1,282
26/11/2024 $85.61 $86.05 $85.11 $85.64 9,896
25/11/2024 $87.27 $87.95 $86.50 $86.60 7,860
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

Market data

Select a section