Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Platinum ETC

(SPPT)
Sector: n/a
$137.71
$1.06 0.77
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $139.40 $140.50 $137.27 $137.71 184
17/07/2025 $135.00 $136.66 $135.00 $136.66 629
16/07/2025 $132.80 $135.19 $131.56 $135.20 640
15/07/2025 $131.15 $131.23 $130.47 $130.48 167
14/07/2025 $132.40 $133.46 $131.97 $132.03 86
11/07/2025 $129.30 $131.57 $128.61 $131.52 1,877
10/07/2025 $129.80 $130.75 $128.75 $130.10 2,451
09/07/2025 $129.74 $130.04 $128.15 $128.51 3,167
08/07/2025 $132.44 $132.44 $129.16 $129.16 30
07/07/2025 $129.07 $130.81 $128.81 $130.65 1,227
04/07/2025 $131.66 $132.82 $131.62 $132.32 910
03/07/2025 $134.60 $134.82 $129.68 $131.06 1,830
02/07/2025 $131.65 $134.25 $129.06 $133.84 931
01/07/2025 $128.57 $128.68 $127.35 $127.35 311
30/06/2025 $131.52 $131.57 $126.12 $126.94 594
27/06/2025 $133.06 $133.06 $127.14 $128.41 643
26/06/2025 $131.29 $135.08 $131.29 $133.57 8,337
25/06/2025 $124.55 $126.57 $124.55 $126.44 1,061
24/06/2025 $122.97 $126.28 $122.80 $124.74 7,153
23/06/2025 $121.77 $123.84 $121.20 $123.83 271
20/06/2025 $123.22 $123.84 $120.50 $121.53 6,735
19/06/2025 $125.39 $125.74 $120.85 $121.65 7,996
18/06/2025 $121.89 $125.32 $121.12 $125.32 3,595
17/06/2025 $120.03 $121.65 $118.73 $120.61 37,656
16/06/2025 $118.51 $121.77 $118.00 $121.14 1,393
13/06/2025 $121.51 $122.27 $115.96 $116.56 8,898
12/06/2025 $120.64 $122.14 $120.24 $121.70 1,264
11/06/2025 $121.01 $122.28 $120.00 $121.14 6,205
10/06/2025 $115.46 $116.57 $115.46 $116.03 2,168
09/06/2025 $116.26 $116.92 $114.55 $116.21 1,916
06/06/2025 $111.88 $112.32 $110.79 $111.95 3,374
05/06/2025 $104.57 $108.85 $104.34 $108.85 28,233
04/06/2025 $104.40 $104.40 $103.86 $104.29 92
03/06/2025 $101.53 $102.87 $101.48 $102.86 529
02/06/2025 $100.54 $102.04 $99.93 $102.04 73
30/05/2025 $102.68 $102.68 $101.31 $101.50 957
29/05/2025 $102.73 $104.23 $102.73 $103.11 29
28/05/2025 $103.35 $104.66 $103.25 $103.25 837
27/05/2025 $103.39 $103.80 $103.01 $103.65 556
26/05/2025 $104.55 $104.55 $103.82 $104.42 14
23/05/2025 $104.55 $104.55 $103.82 $104.42 14
22/05/2025 $102.20 $103.02 $102.00 $103.02 94
21/05/2025 $100.00 $103.66 $100.00 $103.46 568
20/05/2025 $96.26 $99.72 $95.97 $99.72 70
19/05/2025 $95.30 $95.43 $95.03 $95.43 402
16/05/2025 $94.09 $94.94 $94.09 $94.19 180
15/05/2025 $93.41 $94.76 $93.40 $94.75 1,557
14/05/2025 $95.15 $95.89 $93.87 $93.87 438
13/05/2025 $94.00 $97.28 $93.69 $94.79 0
12/05/2025 $94.00 $96.23 $93.41 $93.68 2
09/05/2025 $94.00 $95.46 $94.47 $95.46 0
08/05/2025 $94.00 $94.10 $93.51 $94.10 10
07/05/2025 $94.10 $94.47 $94.10 $94.15 12
06/05/2025 $93.41 $94.12 $92.26 $94.11 3,489
05/05/2025 $92.80 $92.88 $91.73 $91.73 105
02/05/2025 $92.80 $92.88 $91.73 $91.73 105
01/05/2025 $91.75 $92.38 $91.75 $92.24 7
30/04/2025 $94.32 $103.74 $91.65 $92.86 0
29/04/2025 $94.32 $94.32 $93.77 $93.77 60
28/04/2025 $94.21 $94.92 $93.00 $94.90 24
25/04/2025 $92.56 $93.33 $92.28 $93.08 80
24/04/2025 $93.60 $93.60 $93.01 $93.01 1,130
23/04/2025 $92.34 $93.19 $91.98 $93.04 70
22/04/2025 $93.22 $93.55 $92.07 $92.07 38
21/04/2025 $92.12 $92.56 $92.12 $92.54 326
18/04/2025 $92.12 $92.56 $92.12 $92.54 326
17/04/2025 $92.12 $92.56 $92.12 $92.54 326
16/04/2025 $92.22 $92.29 $92.05 $92.29 0
15/04/2025 $92.22 $92.50 $91.48 $92.20 367
14/04/2025 $91.00 $91.69 $91.00 $91.57 3
11/04/2025 $88.08 $90.57 $90.05 $90.53 0
10/04/2025 $88.08 $90.14 $89.14 $89.94 0
09/04/2025 $88.08 $88.95 $87.77 $87.99 29
08/04/2025 $88.16 $89.36 $87.99 $87.99 77
07/04/2025 $88.50 $88.83 $86.61 $86.61 40
04/04/2025 $89.76 $90.80 $88.45 $88.44 485
03/04/2025 $93.00 $93.01 $91.00 $91.11 940
02/04/2025 $93.82 $94.26 $93.00 $93.04 420
01/04/2025 $94.70 $95.72 $94.54 $94.54 5,711
31/03/2025 $95.59 $96.10 $94.74 $95.17 541
28/03/2025 $94.33 $94.33 $93.51 $93.92 779
27/03/2025 $93.45 $95.00 $93.45 $94.32 79
26/03/2025 $93.34 $93.88 $93.34 $93.45 10
25/03/2025 $94.44 $94.64 $93.20 $93.92 22
24/03/2025 $93.79 $94.47 $93.04 $93.04 105
21/03/2025 $95.41 $94.52 $93.35 $93.35 0
20/03/2025 $95.41 $95.57 $93.60 $94.17 1,394
19/03/2025 $94.13 $95.78 $93.79 $95.78 414
18/03/2025 $96.57 $97.02 $95.87 $95.86 68
17/03/2025 $95.10 $96.23 $95.42 $96.23 5
14/03/2025 $95.10 $95.59 $94.84 $94.83 3
13/03/2025 $93.33 $95.09 $92.96 $95.08 14
12/03/2025 $94.69 $94.90 $94.28 $94.65 1,089
11/03/2025 $92.46 $93.84 $91.47 $93.36 0
10/03/2025 $92.46 $93.26 $92.20 $92.19 0
07/03/2025 $92.46 $93.29 $92.46 $92.50 1,218
06/03/2025 $91.93 $92.79 $91.93 $92.74 1,125
05/03/2025 $91.29 $93.02 $92.58 $92.82 0
04/03/2025 $91.29 $91.77 $90.78 $91.76 197
03/03/2025 $90.09 $92.51 $91.12 $91.12 2
28/02/2025 $90.09 $91.37 $89.28 $89.89 523
27/02/2025 $93.30 $93.30 $91.26 $91.26 70
26/02/2025 $93.24 $93.24 $92.92 $92.92 253
25/02/2025 $91.90 $92.36 $91.80 $91.79 73
24/02/2025 $93.13 $93.64 $91.99 $91.99 43
21/02/2025 $93.38 $93.40 $92.38 $93.18 171
20/02/2025 $93.96 $93.96 $93.70 $93.70 133
19/02/2025 $92.93 $94.08 $92.76 $92.76 550
18/02/2025 $94.30 $94.54 $93.00 $94.23 964
17/02/2025 $93.90 $95.31 $93.74 $93.81 224
14/02/2025 $96.94 $96.94 $94.93 $94.93 115
13/02/2025 $95.53 $96.21 $94.96 $94.96 567
12/02/2025 $95.15 $95.16 $94.76 $95.15 50
11/02/2025 $93.89 $94.75 $93.42 $94.35 2,410
10/02/2025 $94.25 $95.10 $94.25 $94.40 3,750
07/02/2025 $94.58 $95.18 $94.09 $94.21 56
06/02/2025 $93.85 $94.66 $93.23 $94.59 1,066
05/02/2025 $93.69 $94.59 $93.69 $94.59 1,832
04/02/2025 $93.20 $93.66 $91.72 $92.72 1,066
03/02/2025 $92.63 $92.73 $91.21 $92.72 371
31/01/2025 $93.20 $93.57 $93.20 $93.41 209
30/01/2025 $93.00 $93.24 $91.13 $93.24 138
29/01/2025 $91.34 $91.34 $90.87 $91.19 1,066
28/01/2025 $90.00 $90.18 $89.75 $89.75 16
27/01/2025 $89.80 $90.91 $89.80 $90.22 8
24/01/2025 $90.85 $91.84 $90.72 $90.72 451
23/01/2025 $90.29 $90.77 $89.86 $90.77 11
22/01/2025 $90.64 $90.77 $89.87 $90.76 200
21/01/2025 $89.80 $91.10 $89.80 $90.87 1,215
20/01/2025 $89.93 $90.64 $89.93 $90.06 195

Market data

Select a section