Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Platinum ETC

(SPPT)
Sector: n/a
$91.12
$-1.29 -1.39
Last updated: 12:13:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $92.27 $92.96 $92.27 $92.43 100
21/11/2024 $92.01 $92.44 $91.54 $92.43 0
20/11/2024 $92.01 $92.69 $92.00 $92.29 304
19/11/2024 $89.83 $93.04 $92.23 $93.04 1
18/11/2024 $89.83 $92.31 $90.78 $92.31 0
15/11/2024 $89.83 $90.78 $89.83 $89.68 99
14/11/2024 $89.26 $89.69 $89.05 $89.68 16
13/11/2024 $90.00 $90.96 $89.62 $90.06 2,225
12/11/2024 $90.96 $91.12 $90.20 $90.19 459
11/11/2024 $93.96 $93.96 $92.23 $92.23 1,875
08/11/2024 $94.23 $94.23 $92.98 $92.97 23
07/11/2024 $93.91 $94.83 $93.91 $94.82 320
06/11/2024 $94.53 $94.53 $93.15 $94.27 93
05/11/2024 $95.69 $95.50 $95.21 $95.50 0
04/11/2024 $95.69 $95.69 $93.98 $93.98 1,916
01/11/2024 $94.67 $95.43 $94.66 $95.43 641
31/10/2024 $96.43 $96.43 $94.48 $94.89 629
30/10/2024 $96.86 $97.22 $96.86 $96.89 602
29/10/2024 $99.82 $100.72 $99.82 $100.39 96
28/10/2024 $97.92 $99.30 $97.80 $99.29 83
25/10/2024 $97.25 $98.45 $96.38 $98.17 231
24/10/2024 $98.96 $99.60 $98.12 $97.24 36
23/10/2024 $98.77 $99.13 $97.24 $97.24 279
22/10/2024 $98.25 $98.25 $98.25 $98.25 164
21/10/2024 $97.63 $97.74 $96.42 $96.42 2,516
18/10/2024 $96.58 $96.58 $95.88 $96.26 34
17/10/2024 $96.12 $96.12 $95.59 $95.83 276
16/10/2024 $94.30 $95.41 $95.30 $95.29 0
15/10/2024 $94.30 $94.58 $93.96 $94.57 261
14/10/2024 $93.81 $94.63 $93.81 $94.63 1,241
11/10/2024 $91.31 $93.74 $93.60 $93.74 1
10/10/2024 $91.31 $92.79 $92.09 $92.79 1
09/10/2024 $91.31 $91.31 $90.90 $91.14 975
08/10/2024 $94.37 $92.34 $91.16 $91.15 0
07/10/2024 $94.37 $94.37 $93.10 $93.10 270
04/10/2024 $96.30 $96.45 $95.54 $95.54 364
03/10/2024 $95.66 $95.74 $94.71 $94.71 5
02/10/2024 $94.21 $104.20 $92.84 $96.15 0
01/10/2024 $94.21 $95.00 $94.03 $95.00 5
30/09/2024 $95.21 $95.21 $93.14 $93.14 28
27/09/2024 $96.12 $104.40 $95.12 $96.67 0
26/09/2024 $96.12 $97.35 $96.12 $96.86 296
25/09/2024 $94.18 $95.09 $95.08 $95.09 0
24/09/2024 $94.18 $94.18 $94.04 $94.04 28
23/09/2024 $91.99 $92.24 $91.99 $92.24 233
20/09/2024 $94.00 $94.79 $93.26 $93.25 0
19/09/2024 $94.00 $94.71 $94.00 $94.71 39
18/09/2024 $92.95 $93.13 $92.90 $93.13 328
17/09/2024 $94.67 $94.68 $93.74 $93.74 813
16/09/2024 $94.80 $95.02 $94.11 $94.11 417
13/09/2024 $94.29 $96.01 $94.22 $93.01 467
12/09/2024 $89.69 $93.55 $91.04 $93.01 0
11/09/2024 $89.69 $91.29 $89.69 $91.29 34
10/09/2024 $90.11 $90.45 $90.11 $90.44 725
09/09/2024 $89.74 $89.74 $88.82 $89.68 276
06/09/2024 $88.90 $88.98 $88.52 $88.52 23
05/09/2024 $88.81 $89.32 $87.38 $88.76 2,132
04/09/2024 $87.08 $87.38 $86.19 $87.07 742
03/09/2024 $88.10 $88.10 $86.68 $86.68 29
02/09/2024 $88.97 $88.99 $88.84 $88.93 8
30/08/2024 $89.15 $89.60 $88.93 $88.93 162
29/08/2024 $89.96 $90.90 $89.69 $90.29 32
28/08/2024 $90.48 $90.48 $89.20 $89.61 287
27/08/2024 $91.90 $91.90 $91.62 $91.62 10
26/08/2024 $91.85 $91.85 $90.06 $90.06 205
23/08/2024 $91.85 $91.85 $90.06 $90.06 205
22/08/2024 $91.85 $91.85 $90.06 $90.06 205
21/08/2024 $92.65 $92.98 $92.52 $92.97 276
20/08/2024 $91.90 $91.95 $90.86 $90.86 8
19/08/2024 $90.68 $91.80 $90.68 $91.80 88
16/08/2024 $89.47 $92.04 $89.98 $90.77 0
15/08/2024 $89.47 $92.01 $89.46 $92.01 52
14/08/2024 $89.44 $89.44 $88.70 $89.00 1,253
13/08/2024 $89.74 $89.74 $89.34 $89.53 60
12/08/2024 $90.55 $90.55 $89.68 $90.26 5
09/08/2024 $88.70 $88.81 $88.48 $88.53 270
08/08/2024 $87.88 $90.03 $87.33 $89.50 0
07/08/2024 $87.88 $88.92 $87.88 $88.92 52
06/08/2024 $87.29 $88.25 $87.29 $87.57 176
05/08/2024 $88.16 $88.16 $87.27 $88.08 306
02/08/2024 $92.29 $93.11 $91.49 $91.49 0
01/08/2024 $92.29 $92.93 $92.24 $92.29 530
31/07/2024 $92.87 $93.46 $92.51 $93.46 476
30/07/2024 $89.29 $92.24 $90.59 $91.60 0
29/07/2024 $89.29 $91.07 $90.57 $91.07 0
26/07/2024 $89.29 $89.30 $89.29 $89.64 151
25/07/2024 $89.80 $89.80 $89.50 $89.64 197
24/07/2024 $91.96 $92.23 $91.93 $92.07 491
23/07/2024 $90.53 $90.54 $90.41 $90.41 1,573
22/07/2024 $92.25 $92.25 $90.17 $90.17 12
19/07/2024 $92.46 $92.46 $92.27 $92.27 1,529
18/07/2024 $96.50 $96.50 $93.99 $93.99 1,531
17/07/2024 $95.78 $97.00 $95.39 $95.39 1,848
16/07/2024 $95.05 $95.55 $94.00 $95.54 1,544
15/07/2024 $94.79 $96.27 $94.51 $96.27 1,716
12/07/2024 $94.61 $95.41 $94.61 $95.40 762
11/07/2024 $94.60 $96.39 $94.43 $96.29 331
10/07/2024 $94.65 $95.16 $94.58 $95.15 1,451
09/07/2024 $97.08 $97.17 $94.02 $94.01 75
08/07/2024 $97.52 $97.52 $95.80 $95.80 2,000
05/07/2024 $96.70 $98.97 $96.70 $98.88 934
04/07/2024 $95.90 $96.20 $96.09 $96.19 0
03/07/2024 $95.90 $95.91 $95.78 $95.78 788
02/07/2024 $95.34 $96.43 $93.09 $95.79 0
01/07/2024 $95.34 $95.34 $93.22 $93.22 1,008
28/06/2024 $95.73 $96.85 $95.61 $96.08 1,523
27/06/2024 $94.90 $96.72 $94.13 $94.75 0
26/06/2024 $94.90 $96.94 $94.54 $96.32 0
25/06/2024 $94.90 $94.90 $94.54 $94.54 30
24/06/2024 $94.82 $95.85 $94.82 $95.85 13
21/06/2024 $94.79 $95.90 $93.50 $94.89 351
20/06/2024 $92.80 $94.52 $93.87 $93.86 0
19/06/2024 $92.80 $94.65 $92.76 $94.16 0
18/06/2024 $92.80 $93.66 $91.65 $92.23 0
17/06/2024 $92.80 $92.80 $91.82 $92.23 291
14/06/2024 $91.30 $91.91 $91.24 $91.24 6
13/06/2024 $91.38 $91.89 $90.85 $90.85 454
12/06/2024 $93.77 $92.66 $91.03 $92.65 0
11/06/2024 $93.77 $93.53 $90.59 $90.82 0
10/06/2024 $93.77 $94.12 $92.22 $93.53 0
07/06/2024 $93.77 $95.04 $92.56 $92.56 218
06/06/2024 $95.44 $95.98 $95.44 $95.98 10
05/06/2024 $95.88 $96.17 $93.77 $95.16 0
04/06/2024 $95.88 $95.88 $95.62 $97.25 106
03/06/2024 $99.76 $99.66 $96.86 $97.25 0
31/05/2024 $99.76 $98.11 $97.88 $98.11 0
30/05/2024 $99.76 $99.78 $99.10 $99.10 306
29/05/2024 $101.60 $101.60 $99.61 $99.61 10
28/05/2024 $97.64 $101.91 $100.70 $101.91 0
27/05/2024 $97.64 $98.48 $97.64 $98.47 595

Market data

Select a section