Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Platinum

(PHPT)
Sector: n/a
$86.70
$-0.02 -0.02
Last updated: 16:44:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section