Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Platinum ETC

(SPPT)
Sector: n/a
$93.18
$-0.52 -0.56
Last updated: 16:38:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $90.52 $90.83 $89.61 $90.37 1,068
16/01/2025 $90.30 $90.69 $90.30 $89.39 344
15/01/2025 $89.61 $90.28 $89.40 $89.39 4,285
14/01/2025 $91.00 $92.13 $89.99 $89.99 505
13/01/2025 $91.67 $92.53 $91.55 $91.55 1,069
10/01/2025 $92.55 $92.70 $91.65 $91.65 687
09/01/2025 $91.19 $91.45 $90.66 $91.44 0
08/01/2025 $91.19 $91.65 $91.18 $91.44 24
07/01/2025 $91.15 $91.54 $90.33 $91.39 750
06/01/2025 $90.32 $91.13 $89.38 $89.50 827
03/01/2025 $90.05 $90.05 $88.43 $90.00 735
02/01/2025 $88.50 $88.50 $86.85 $88.20 121
01/01/2025 $87.55 $87.68 $86.69 $86.68 30
31/12/2024 $87.55 $87.68 $86.69 $86.68 30
30/12/2024 $88.44 $89.05 $86.52 $86.51 67
27/12/2024 $89.88 $90.84 $87.84 $87.83 163
26/12/2024 $89.70 $91.45 $90.17 $90.47 0
25/12/2024 $89.70 $91.45 $90.17 $90.47 0
24/12/2024 $89.70 $91.45 $90.17 $90.47 0
23/12/2024 $89.70 $90.21 $89.54 $88.96 3,450
20/12/2024 $88.96 $88.96 $87.96 $88.96 24
19/12/2024 $88.92 $88.92 $88.15 $88.15 149
18/12/2024 $88.70 $89.63 $88.70 $88.72 293
17/12/2024 $88.15 $89.45 $89.34 $89.45 0
16/12/2024 $88.15 $90.03 $88.15 $90.03 886
13/12/2024 $89.52 $89.89 $87.79 $87.79 465
12/12/2024 $90.59 $91.14 $89.15 $89.15 240
11/12/2024 $89.90 $90.29 $89.49 $90.29 70
10/12/2024 $89.15 $89.77 $89.15 $89.76 880
09/12/2024 $89.96 $91.45 $89.91 $90.64 3,593
06/12/2024 $90.70 $90.02 $89.31 $89.31 0
05/12/2024 $90.70 $90.70 $89.51 $89.51 479
04/12/2024 $90.01 $91.13 $90.01 $90.85 258
03/12/2024 $90.80 $91.52 $91.22 $91.52 0
02/12/2024 $90.80 $90.80 $89.92 $90.32 597
29/11/2024 $88.97 $91.10 $90.13 $91.10 0
28/11/2024 $88.97 $89.46 $88.97 $89.32 1,549
27/11/2024 $89.40 $89.48 $89.17 $89.42 323
26/11/2024 $89.00 $90.14 $88.91 $89.19 438
25/11/2024 $91.00 $91.95 $89.88 $92.43 1,538
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

Market data

Select a section