Wisdomtree Metal Securities Limited Physical Platinum

(PPTX)
Sector: n/a
6,921.50p
-103.50p -1.47
Last updated: 16:58:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 6,989.00p 6,994.00p 6,910.00p 6,921.50p 63
07/11/2024 6,977.00p 7,025.00p 6,946.00p 7,025.00p 593
06/11/2024 7,056.00p 7,064.00p 6,932.00p 7,025.00p 423
05/11/2024 6,993.00p 7,097.00p 6,989.00p 7,050.50p 112
04/11/2024 7,009.00p 7,093.00p 6,966.00p 7,079.50p 27
01/11/2024 7,056.00p 7,099.00p 6,964.00p 7,084.50p 668
31/10/2024 7,098.00p 7,150.00p 7,037.00p 7,084.50p 73
30/10/2024 7,328.00p 7,353.00p 7,156.00p 7,160.00p 4,519
29/10/2024 7,382.00p 7,435.00p 7,382.00p 7,417.00p 14
28/10/2024 7,249.00p 7,342.50p 7,239.00p 7,342.50p 64
25/10/2024 7,219.00p 7,277.00p 7,148.00p 7,257.50p 571
24/10/2024 7,334.00p 7,370.00p 7,271.50p 7,212.50p 1
23/10/2024 7,334.00p 7,341.00p 7,206.00p 7,212.50p 366
22/10/2024 7,155.00p 7,281.00p 7,155.00p 7,281.00p 590
21/10/2024 7,177.00p 7,207.00p 7,131.00p 7,131.00p 336
18/10/2024 7,061.00p 7,128.50p 7,028.00p 7,073.00p 1,396
17/10/2024 7,099.00p 7,135.00p 7,073.00p 7,073.00p 2,398
16/10/2024 7,084.00p 7,091.00p 7,038.00p 7,038.50p 755
15/10/2024 6,860.00p 6,943.00p 6,858.00p 6,939.00p 100
14/10/2024 6,902.00p 7,020.00p 6,865.00p 6,964.00p 59
11/10/2024 6,851.00p 6,885.00p 6,806.00p 6,885.00p 94
10/10/2024 6,753.00p 6,830.00p 6,712.00p 6,827.50p 892
09/10/2024 6,707.00p 6,707.00p 6,615.00p 6,692.50p 859
08/10/2024 6,779.00p 6,781.00p 6,656.50p 6,836.00p 486
07/10/2024 6,921.00p 6,925.00p 6,836.00p 6,836.00p 993
04/10/2024 7,006.00p 7,042.00p 6,980.00p 7,002.00p 168
03/10/2024 6,879.00p 6,936.00p 6,879.00p 6,935.00p 342
02/10/2024 6,877.00p 6,970.00p 6,849.00p 6,960.00p 14
01/10/2024 6,784.00p 6,874.50p 6,751.00p 6,874.50p 40
30/09/2024 6,733.00p 6,843.00p 6,667.00p 6,679.50p 957
27/09/2024 6,885.00p 6,934.00p 6,845.00p 6,928.50p 378
26/09/2024 6,918.00p 6,989.00p 6,903.00p 6,940.50p 740
25/09/2024 6,732.00p 6,841.50p 6,732.00p 6,841.50p 63
24/09/2024 6,673.00p 6,752.00p 6,665.00p 6,752.00p 542
23/09/2024 6,648.00p 6,652.00p 6,637.50p 6,637.50p 11
20/09/2024 6,847.00p 6,902.00p 6,749.50p 6,749.50p 10
19/09/2024 6,831.00p 6,873.00p 6,795.00p 6,853.50p 1,385
18/09/2024 6,740.00p 6,771.50p 6,704.00p 6,771.50p 726
17/09/2024 6,893.00p 6,898.00p 6,834.00p 6,834.00p 380
16/09/2024 6,869.00p 6,985.00p 6,847.00p 6,847.00p 866
13/09/2024 6,899.00p 7,028.50p 6,862.00p 6,834.00p 141
12/09/2024 6,730.00p 6,842.00p 6,695.00p 6,834.00p 783
11/09/2024 6,653.00p 6,733.00p 6,604.00p 6,733.00p 283
10/09/2024 6,647.00p 6,681.00p 6,617.00p 6,650.00p 878
09/09/2024 6,520.00p 6,637.00p 6,487.00p 6,588.50p 901
06/09/2024 6,526.00p 6,559.00p 6,456.00p 6,466.50p 936
05/09/2024 6,535.00p 6,535.00p 6,385.00p 6,484.00p 992
04/09/2024 6,344.00p 6,382.00p 6,318.00p 6,364.00p 1,510
03/09/2024 6,459.00p 6,465.00p 6,354.00p 6,360.50p 2,371
02/09/2024 6,490.00p 6,575.00p 6,452.00p 6,501.50p 83
30/08/2024 6,550.00p 6,550.00p 6,497.00p 6,501.50p 1,379
29/08/2024 6,548.00p 6,590.50p 6,547.00p 6,590.50p 73
28/08/2024 6,563.00p 6,625.00p 6,507.00p 6,523.50p 370
27/08/2024 6,677.00p 6,717.00p 6,651.00p 6,651.00p 38
26/08/2024 6,745.00p 6,745.00p 6,612.50p 6,612.50p 1,168
23/08/2024 6,745.00p 6,745.00p 6,612.50p 6,612.50p 1,168
22/08/2024 6,745.00p 6,745.00p 6,612.50p 6,612.50p 1,168
21/08/2024 6,829.00p 6,836.00p 6,786.00p 6,834.00p 1,305
20/08/2024 6,793.00p 6,831.50p 6,668.50p 6,798.50p 1,000
19/08/2024 6,786.00p 6,798.50p 6,718.00p 6,798.50p 51
16/08/2024 6,777.00p 6,797.00p 6,727.00p 6,761.00p 228
15/08/2024 6,697.00p 6,892.00p 6,658.00p 6,870.00p 1,528
14/08/2024 6,759.00p 6,767.00p 6,659.00p 6,659.00p 1,198
13/08/2024 6,737.00p 6,737.00p 6,706.00p 6,706.00p 67
12/08/2024 6,753.00p 6,819.00p 6,751.00p 6,783.50p 1,060
09/08/2024 6,744.00p 6,744.00p 6,661.00p 6,661.00p 864
08/08/2024 6,688.00p 6,764.00p 6,643.00p 6,759.00p 1,248
07/08/2024 6,728.00p 6,728.00p 6,654.00p 6,716.00p 998
06/08/2024 6,605.00p 6,691.00p 6,566.00p 6,630.00p 1,486
05/08/2024 6,709.00p 6,723.00p 6,539.00p 6,630.50p 2,461
02/08/2024 7,008.00p 7,048.00p 6,847.00p 6,867.50p 559
01/08/2024 6,989.00p 6,989.00p 6,944.50p 6,944.50p 539
31/07/2024 6,956.00p 6,991.50p 6,925.00p 6,991.50p 88
30/07/2024 6,827.00p 6,871.00p 6,786.00p 6,863.00p 44
29/07/2024 6,779.00p 6,831.00p 6,740.00p 6,804.50p 1,962
26/07/2024 6,675.00p 6,719.00p 6,671.00p 6,676.50p 590
25/07/2024 6,698.00p 6,698.00p 6,641.00p 6,676.50p 280
24/07/2024 6,860.00p 6,886.00p 6,755.00p 6,847.50p 1,978
23/07/2024 6,733.00p 6,770.00p 6,724.00p 6,733.50p 1,101
22/07/2024 6,831.00p 6,838.00p 6,711.00p 6,711.00p 104
19/07/2024 6,864.00p 6,914.00p 6,792.00p 6,865.50p 1,040
18/07/2024 7,047.00p 7,063.00p 6,967.50p 6,967.50p 1,118
17/07/2024 7,137.00p 7,264.00p 7,048.00p 7,048.00p 459
16/07/2024 6,971.00p 7,096.00p 6,957.00p 7,089.50p 638
15/07/2024 7,004.00p 7,183.00p 6,978.00p 7,126.50p 1,205
12/07/2024 7,069.00p 7,079.00p 7,010.00p 7,060.00p 683
11/07/2024 7,076.00p 7,183.00p 7,064.00p 7,166.00p 432
10/07/2024 7,122.00p 7,189.00p 7,113.00p 7,123.00p 492
09/07/2024 7,189.00p 7,189.00p 7,071.50p 7,071.50p 667
08/07/2024 7,275.00p 7,275.00p 7,178.00p 7,183.00p 951
05/07/2024 7,258.00p 7,423.00p 7,255.00p 7,423.00p 580
04/07/2024 7,252.00p 7,337.00p 7,239.00p 7,239.00p 581
03/07/2024 7,221.00p 7,298.00p 7,213.50p 7,213.50p 559
02/07/2024 7,221.00p 7,263.00p 7,221.00p 7,263.00p 70
01/07/2024 7,198.00p 7,240.00p 7,094.00p 7,094.00p 430
28/06/2024 7,384.00p 7,396.00p 7,279.00p 7,308.50p 573
27/06/2024 7,217.00p 7,285.00p 7,207.00p 7,207.00p 72
26/06/2024 7,213.00p 7,387.50p 7,158.00p 7,327.50p 0
25/06/2024 7,213.00p 7,334.00p 7,121.00p 7,172.00p 0
24/06/2024 7,213.00p 7,331.00p 7,199.00p 7,261.00p 165
21/06/2024 7,118.00p 7,223.50p 7,118.00p 7,223.50p 610
20/06/2024 7,129.00p 7,165.00p 7,059.00p 7,116.50p 580
19/06/2024 7,079.00p 7,113.50p 7,075.00p 7,113.50p 270
18/06/2024 7,053.00p 7,053.00p 6,975.00p 7,026.50p 43
17/06/2024 7,021.00p 7,036.00p 7,004.50p 7,004.50p 500
14/06/2024 6,829.00p 6,973.00p 6,836.00p 6,918.50p 0
13/06/2024 6,829.00p 6,847.00p 6,829.00p 6,844.50p 17
12/06/2024 6,856.00p 6,937.50p 6,852.00p 6,937.50p 441
11/06/2024 6,959.00p 6,960.00p 6,879.00p 6,883.00p 500
10/06/2024 7,032.00p 7,065.00p 7,006.00p 7,065.00p 290
07/06/2024 7,244.00p 7,266.00p 6,981.00p 6,981.00p 1,164
06/06/2024 7,170.00p 7,226.00p 7,170.00p 7,215.00p 71
05/06/2024 7,305.00p 7,240.00p 7,054.50p 7,165.00p 0
04/06/2024 7,305.00p 7,305.00p 7,189.00p 7,189.00p 560
03/06/2024 7,421.00p 7,504.00p 7,305.00p 7,312.00p 352
31/05/2024 7,460.00p 7,532.00p 7,416.50p 7,416.50p 36
30/05/2024 7,463.00p 7,498.00p 7,451.00p 7,478.50p 126
29/05/2024 7,602.00p 7,648.00p 7,487.00p 7,536.00p 355
28/05/2024 7,582.00p 7,663.00p 7,550.00p 7,663.00p 380
27/05/2024 7,464.00p 7,527.00p 7,335.00p 7,436.00p 0
24/05/2024 7,464.00p 7,527.00p 7,335.00p 7,436.00p 0
23/05/2024 7,464.00p 7,556.00p 7,432.00p 7,459.50p 1,650
22/05/2024 7,622.00p 7,622.00p 7,552.00p 7,572.50p 550
21/05/2024 7,502.00p 7,683.50p 7,495.00p 7,683.50p 1,062
20/05/2024 7,816.00p 7,885.00p 7,599.00p 7,670.50p 1,944
17/05/2024 7,706.00p 7,810.00p 7,706.00p 7,810.00p 180
16/05/2024 7,696.00p 7,790.00p 7,655.00p 7,655.00p 1,414
15/05/2024 7,686.00p 7,740.00p 7,593.00p 7,678.00p 1,396
14/05/2024 7,360.00p 7,550.50p 7,360.00p 7,550.50p 746
13/05/2024 7,303.00p 7,470.00p 7,287.00p 7,334.00p 0
10/05/2024 7,303.00p 7,339.00p 7,287.00p 7,297.00p 283