Market data

Select a section

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

(SPPP)
Sector: n/a
7,358.00p
-58.50p -0.79
Last updated: 16:38:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 7,145.00p 7,148.00p 7,134.50p 7,054.00p 108
14/11/2024 7,053.00p 7,056.00p 7,040.00p 7,054.00p 62
13/11/2024 7,069.00p 7,080.00p 7,069.00p 7,080.00p 1,556
12/11/2024 7,129.00p 7,129.00p 7,074.50p 7,074.50p 2
11/11/2024 7,179.00p 7,241.00p 7,149.00p 7,156.00p 1,742
08/11/2024 7,291.00p 7,300.00p 7,192.50p 7,192.50p 300
07/11/2024 7,342.00p 7,360.00p 7,198.00p 7,302.50p 0
06/11/2024 7,342.00p 7,342.00p 7,316.50p 7,316.50p 3
05/11/2024 7,273.00p 7,342.00p 7,273.00p 7,342.00p 4
04/11/2024 7,358.00p 7,367.00p 7,254.00p 7,254.00p 28
01/11/2024 7,341.00p 7,374.00p 7,313.00p 7,369.50p 1,431
31/10/2024 7,472.00p 7,474.00p 7,294.00p 7,372.50p 0
30/10/2024 7,472.00p 7,484.00p 7,448.00p 7,449.00p 656
29/10/2024 7,613.00p 7,787.50p 7,645.00p 7,723.00p 0
28/10/2024 7,613.00p 7,649.00p 7,556.00p 7,648.00p 7
25/10/2024 7,419.00p 7,561.00p 7,407.00p 7,561.00p 7
24/10/2024 7,638.00p 7,638.00p 7,571.50p 7,513.50p 440
23/10/2024 7,627.00p 7,666.00p 7,513.50p 7,513.50p 53
22/10/2024 7,439.00p 7,580.50p 7,439.00p 7,580.50p 2
21/10/2024 7,478.00p 7,497.00p 7,423.00p 7,424.00p 825
18/10/2024 7,349.00p 7,383.00p 7,349.00p 7,383.00p 75
17/10/2024 7,376.00p 7,376.00p 7,346.00p 7,365.50p 79
16/10/2024 7,360.00p 7,360.00p 7,329.00p 7,329.50p 862
15/10/2024 7,177.00p 7,318.00p 7,111.50p 7,224.00p 0
14/10/2024 7,177.00p 7,250.50p 7,177.00p 7,250.50p 13
11/10/2024 7,044.00p 7,317.00p 7,086.50p 7,167.50p 0
10/10/2024 7,044.00p 7,112.50p 7,044.00p 7,112.50p 1
09/10/2024 6,976.00p 7,002.00p 6,964.50p 6,966.00p 20
08/10/2024 7,057.00p 7,057.00p 6,966.00p 6,966.00p 3
07/10/2024 7,194.00p 7,194.00p 7,115.50p 7,115.50p 14
04/10/2024 7,249.00p 7,369.00p 7,207.00p 7,296.50p 0
03/10/2024 7,249.00p 7,256.00p 7,223.50p 7,223.50p 119
02/10/2024 7,230.00p 7,375.50p 7,083.50p 7,247.00p 0
01/10/2024 7,230.00p 7,299.50p 6,971.50p 7,158.50p 0
30/09/2024 7,230.00p 7,225.00p 6,915.50p 6,957.00p 0
27/09/2024 7,230.00p 7,230.00p 7,198.00p 7,214.50p 37
26/09/2024 7,218.00p 7,250.00p 7,214.00p 7,221.50p 14
25/09/2024 7,119.00p 7,122.00p 7,119.00p 7,122.00p 7
24/09/2024 6,924.00p 7,026.50p 6,924.00p 7,026.50p 4
23/09/2024 6,915.00p 6,915.00p 6,907.00p 6,907.00p 1
20/09/2024 7,115.00p 7,261.50p 6,984.50p 7,024.50p 0
19/09/2024 7,115.00p 7,227.00p 7,115.00p 7,135.00p 27
18/09/2024 7,078.00p 7,083.00p 7,051.00p 7,051.00p 118
17/09/2024 7,227.00p 7,223.50p 7,069.50p 7,119.50p 0
16/09/2024 7,227.00p 7,234.00p 7,119.00p 7,119.00p 9
13/09/2024 7,287.00p 7,304.00p 7,264.00p 7,114.50p 71
12/09/2024 7,008.00p 7,114.50p 6,996.00p 7,114.50p 4
11/09/2024 6,916.00p 7,065.00p 6,798.50p 7,009.00p 0
10/09/2024 6,916.00p 6,928.00p 6,916.00p 6,928.00p 428
09/09/2024 6,901.00p 6,901.00p 6,861.00p 6,861.00p 277
06/09/2024 6,776.00p 6,758.00p 6,731.50p 6,731.50p 1
05/09/2024 6,776.00p 6,776.00p 6,748.00p 6,748.00p 685
04/09/2024 6,645.00p 6,620.50p 6,581.00p 6,620.50p 0
03/09/2024 6,645.00p 6,645.00p 6,620.50p 6,620.50p 303
02/09/2024 6,737.00p 6,757.00p 6,737.00p 6,766.00p 10
30/08/2024 6,845.00p 6,845.00p 6,766.00p 6,766.00p 7
29/08/2024 6,854.00p 6,927.00p 6,778.00p 6,858.00p 0
28/08/2024 6,854.00p 6,854.00p 6,780.00p 6,787.00p 119
27/08/2024 6,920.00p 6,924.50p 6,899.00p 6,924.50p 1
26/08/2024 6,920.00p 6,920.00p 6,880.00p 6,880.00p 5
23/08/2024 6,920.00p 6,920.00p 6,880.00p 6,880.00p 5
22/08/2024 6,920.00p 6,920.00p 6,880.00p 6,880.00p 5

Market data

Select a section