Market data

Select a section

Invesco Physical Markets Public Limited Company Invesco Physical Platinu...

(SPPP)
Sector: n/a
7,105.00p
-30.50p -0.43
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 7,197.00p 7,105.00p 7,073.00p 7,105.00p 3
15/05/2025 7,197.00p 7,138.00p 7,036.00p 7,135.50p 7
14/05/2025 7,197.00p 7,197.00p 7,049.00p 7,056.50p 292
13/05/2025 7,186.00p 7,205.00p 7,138.50p 7,138.50p 20
12/05/2025 7,204.00p 7,249.00p 7,093.00p 7,093.00p 45
09/05/2025 7,014.00p 7,174.00p 7,077.00p 7,174.00p 0
08/05/2025 7,014.00p 7,092.00p 6,998.00p 7,066.50p 2
07/05/2025 7,014.00p 7,073.50p 7,014.00p 7,073.50p 30
06/05/2025 7,004.00p 7,092.00p 6,928.00p 7,034.00p 361
05/05/2025 6,915.00p 7,046.00p 6,892.50p 6,892.50p 1
02/05/2025 6,915.00p 7,046.00p 6,892.50p 6,892.50p 1
01/05/2025 6,915.00p 6,971.00p 6,858.00p 6,950.00p 1
30/04/2025 6,915.00p 6,980.00p 6,915.00p 6,975.00p 23
29/04/2025 7,070.00p 7,091.00p 6,988.00p 6,988.00p 0
28/04/2025 7,070.00p 7,070.00p 6,980.00p 7,070.00p 79
25/04/2025 7,051.00p 6,982.00p 6,937.00p 6,979.00p 0
24/04/2025 7,051.00p 7,051.00p 6,989.00p 6,989.00p 1,189
23/04/2025 6,973.00p 7,105.00p 6,915.00p 6,981.50p 16
22/04/2025 6,972.00p 7,027.00p 6,866.00p 6,880.50p 92
21/04/2025 6,972.00p 6,996.50p 6,944.00p 6,996.50p 0
18/04/2025 6,972.00p 6,996.50p 6,944.00p 6,996.50p 0
17/04/2025 6,972.00p 7,008.00p 6,929.00p 6,996.50p 0
16/04/2025 6,972.00p 7,046.21p 6,946.00p 6,976.50p 70
15/04/2025 6,972.00p 7,018.00p 6,952.00p 6,952.50p 566
14/04/2025 6,887.00p 6,966.00p 6,894.00p 6,954.00p 0
11/04/2025 6,887.00p 7,011.00p 6,876.00p 6,947.50p 29
10/04/2025 6,982.00p 6,984.98p 6,925.00p 6,948.00p 47
09/04/2025 6,848.00p 6,937.00p 6,848.00p 6,872.50p 18
08/04/2025 6,765.00p 7,024.00p 6,890.00p 6,890.00p 2
07/04/2025 6,765.00p 6,927.43p 6,744.00p 6,804.00p 862
04/04/2025 6,923.00p 6,977.00p 6,859.00p 6,859.00p 141
03/04/2025 7,085.00p 7,147.00p 6,945.50p 6,945.50p 296
02/04/2025 7,272.00p 7,281.00p 7,175.00p 7,184.00p 10
01/04/2025 7,335.00p 7,356.00p 7,308.00p 7,341.50p 6,688
31/03/2025 7,378.00p 7,383.00p 7,286.00p 7,381.50p 4,748
28/03/2025 7,220.00p 7,368.00p 7,220.00p 7,255.00p 293
27/03/2025 7,240.00p 7,310.00p 7,273.00p 7,310.00p 0
26/03/2025 7,240.00p 7,271.00p 7,234.00p 7,235.00p 0
25/03/2025 7,240.00p 7,332.00p 7,240.00p 7,248.50p 102
24/03/2025 7,295.00p 7,297.00p 7,196.00p 7,203.00p 0
21/03/2025 7,295.00p 7,299.00p 7,231.00p 7,231.00p 0
20/03/2025 7,295.00p 7,356.00p 7,252.00p 7,252.00p 102
19/03/2025 7,288.00p 7,381.50p 7,253.00p 7,381.50p 2
18/03/2025 7,288.00p 7,442.00p 7,384.00p 7,384.00p 0
17/03/2025 7,288.00p 7,425.00p 7,377.00p 7,425.00p 0
14/03/2025 7,288.00p 7,389.00p 7,320.00p 7,342.00p 2
13/03/2025 7,288.00p 7,345.00p 7,224.00p 7,345.00p 7
12/03/2025 7,288.00p 7,339.00p 7,282.00p 7,282.00p 1,070
11/03/2025 7,156.00p 7,304.00p 7,122.00p 7,213.00p 0
10/03/2025 7,156.00p 7,263.00p 7,145.50p 7,145.50p 0
07/03/2025 7,156.00p 7,234.00p 7,153.00p 7,162.50p 760
06/03/2025 7,311.00p 7,186.00p 7,070.00p 7,186.00p 2
05/03/2025 7,311.00p 7,260.00p 7,182.00p 7,198.00p 2
04/03/2025 7,311.00p 7,220.00p 7,198.80p 7,220.00p 100
03/03/2025 7,311.00p 7,233.00p 7,171.00p 7,171.00p 0
28/02/2025 7,311.00p 7,262.00p 7,126.00p 7,126.00p 0
27/02/2025 7,311.00p 7,380.00p 7,179.00p 7,228.50p 0
26/02/2025 7,311.00p 7,367.00p 7,311.00p 7,319.50p 1,021
25/02/2025 7,384.00p 7,322.00p 7,254.00p 7,254.00p 13
24/02/2025 7,384.00p 7,391.00p 7,281.50p 7,281.50p 0
21/02/2025 7,384.00p 7,452.00p 7,294.50p 7,358.00p 0
20/02/2025 7,384.00p 7,470.50p 7,352.50p 7,416.50p 0
19/02/2025 7,384.00p 7,405.00p 7,367.00p 7,378.00p 1,602
18/02/2025 7,407.00p 7,468.00p 7,405.00p 7,468.00p 2,636
17/02/2025 7,662.00p 7,439.00p 7,436.50p 7,436.50p 0
14/02/2025 7,662.00p 7,744.50p 7,440.50p 7,534.00p 0
13/02/2025 7,662.00p 7,666.00p 7,569.00p 7,569.00p 101
12/02/2025 7,615.00p 7,666.50p 7,615.00p 7,666.50p 13
11/02/2025 7,607.00p 7,608.00p 7,546.00p 7,599.50p 2,403
10/02/2025 7,585.00p 7,651.00p 7,575.00p 7,615.50p 1,892
07/02/2025 7,541.00p 7,631.00p 7,577.00p 7,614.50p 0
06/02/2025 7,541.00p 7,590.00p 7,541.00p 7,545.50p 1,335
05/02/2025 7,498.00p 7,545.50p 7,481.11p 7,545.50p 1,910
04/02/2025 7,492.00p 7,502.00p 7,491.00p 7,465.50p 1,068
03/02/2025 7,346.00p 7,582.00p 7,465.50p 7,465.50p 7
31/01/2025 7,346.00p 7,756.00p 7,444.50p 7,520.00p 0
30/01/2025 7,346.00p 7,508.00p 7,300.00p 7,480.50p 0
29/01/2025 7,346.00p 7,346.00p 7,335.50p 7,335.50p 1,068
28/01/2025 7,333.00p 7,315.00p 7,190.00p 7,229.00p 0
27/01/2025 7,333.00p 7,262.00p 7,200.00p 7,200.00p 0
24/01/2025 7,333.00p 7,333.00p 7,264.50p 7,264.50p 9
23/01/2025 7,400.00p 7,407.50p 7,264.50p 7,341.50p 0
22/01/2025 7,400.00p 7,385.00p 7,362.00p 7,385.00p 0
21/01/2025 7,400.00p 7,403.50p 7,400.00p 7,403.50p 1,602
20/01/2025 7,429.00p 7,400.00p 7,322.00p 7,322.00p 0
17/01/2025 7,429.00p 7,429.00p 7,412.50p 7,412.50p 1,068
16/01/2025 7,311.00p 7,457.50p 7,305.00p 7,305.00p 0
15/01/2025 7,311.00p 7,376.00p 7,205.00p 7,305.00p 3,162
14/01/2025 7,573.00p 7,507.00p 7,379.00p 7,379.00p 1
13/01/2025 7,573.00p 7,636.00p 7,489.00p 7,529.00p 1,077
10/01/2025 7,388.00p 7,512.00p 7,413.00p 7,512.00p 7
09/01/2025 7,388.00p 7,495.00p 7,355.50p 7,438.00p 0
08/01/2025 7,388.00p 7,404.50p 7,383.00p 7,404.50p 404
07/01/2025 7,243.00p 7,317.00p 7,266.00p 7,317.00p 1
06/01/2025 7,243.00p 7,254.00p 7,112.50p 7,112.50p 1,123
03/01/2025 7,139.00p 7,258.00p 7,139.00p 7,250.50p 228
02/01/2025 7,107.00p 7,128.50p 7,105.00p 7,128.50p 199
01/01/2025 6,944.00p 6,994.00p 6,912.50p 6,912.50p 267
31/12/2024 6,944.00p 6,994.00p 6,912.50p 6,912.50p 267
30/12/2024 7,013.00p 7,013.00p 6,913.00p 6,913.00p 228
27/12/2024 7,146.00p 7,273.00p 6,975.00p 6,975.00p 7
26/12/2024 7,166.00p 7,277.00p 7,203.00p 7,203.00p 1
25/12/2024 7,166.00p 7,277.00p 7,203.00p 7,203.00p 1
24/12/2024 7,166.00p 7,277.00p 7,203.00p 7,203.00p 1
23/12/2024 7,166.00p 7,188.00p 7,134.00p 7,173.00p 1,929
20/12/2024 7,027.00p 7,077.00p 7,027.00p 7,077.00p 17
19/12/2024 7,044.00p 7,048.00p 7,017.50p 7,017.50p 400
18/12/2024 7,046.00p 7,046.00p 6,987.50p 6,987.50p 495
17/12/2024 7,000.00p 7,040.00p 7,000.00p 7,040.00p 275
16/12/2024 7,004.00p 7,122.00p 7,004.00p 7,105.50p 335
13/12/2024 7,089.00p 7,090.00p 6,956.00p 6,956.00p 231
12/12/2024 7,027.00p 7,058.00p 7,018.50p 7,018.50p 78
11/12/2024 7,003.00p 7,082.00p 7,003.00p 7,082.00p 161
10/12/2024 7,000.00p 7,044.00p 7,000.00p 7,042.50p 1,817
09/12/2024 7,051.00p 7,128.00p 7,051.00p 7,087.00p 1,641
06/12/2024 7,000.00p 7,028.00p 6,999.00p 7,006.00p 20
05/12/2024 7,108.00p 7,027.00p 7,016.00p 7,016.00p 7
04/12/2024 7,108.00p 7,147.00p 7,108.00p 7,147.00p 2,322
03/12/2024 7,142.00p 7,228.50p 7,194.00p 7,228.50p 2
02/12/2024 7,142.00p 7,142.00p 7,085.00p 7,142.00p 10
29/11/2024 7,080.00p 7,170.00p 7,080.00p 7,170.00p 279
28/11/2024 7,078.00p 7,053.00p 7,046.00p 7,046.00p 4
27/11/2024 7,078.00p 7,100.00p 7,027.00p 7,027.00p 1,301
26/11/2024 7,096.00p 7,108.50p 7,092.00p 7,108.50p 165
25/11/2024 7,240.00p 7,275.00p 7,155.50p 7,332.50p 760
22/11/2024 7,330.00p 7,384.50p 7,330.00p 7,332.50p 6
21/11/2024 7,320.00p 7,354.00p 7,280.00p 7,332.50p 33
20/11/2024 7,300.00p 7,316.00p 7,300.00p 7,302.50p 201
19/11/2024 7,342.00p 7,368.00p 7,307.00p 7,339.50p 10
18/11/2024 7,203.00p 7,300.00p 7,203.00p 7,300.00p 14

Market data

Select a section