Inv Phys Plat Historical Data - SPPT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Inv Phys Plat (SPPT)
Inv Phys Plat (SPPT) Historical

Inv Phys Plat (SPPT)

96.295

1.14

(1.20%)

Closed July 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720629000	95.155	1.14	1.21	94.65	96.065	94.045	1451
1720542600	94.015	-1.79	-1.86	97.08	97.08	93.505	74
1720456200	95.8	-3.08	-3.11	97.52	97.72	95.345	1999
1720197000	98.88	2.69	2.79	96.7	99.33	95.975	934
1720110600	96.195	0.41	0.43	96.195	96.195	96.195	0
1720024200	95.78	-0.01	-0.01	95.9	97.025	94.6	788
1719937800	95.785	2.57	2.75	95.785	95.785	95.785	0
1719851400	93.22	-2.87	-2.98	95.34	95.98	92.695	1008
1719592200	96.085	1.33	1.41	95.73	97.685	95.17	1523
1719505800	94.75	-1.57	-1.62	94.75	94.75	94.75	0
1719419400	96.315	1.77	1.88	96.315	96.315	96.315	0
1719333000	94.54	-1.31	-1.36	94.9	95.75	94.04	30
1719246600	95.845	0.95	1.01	94.82	96.86	94.51	13
1718987400	94.89	1.03	1.09	94.79	96.27	93.91	350
1718901000	93.865	-0.3	-0.31	93.865	93.865	93.865	0
1718814600	94.16	1.4	1.51	94.16	94.16	94.16	0
1718728200	92.76	0.53	0.57	92.76	92.76	92.76	0
1718641800	92.23	0.99	1.09	92.8	93.08	92.03	291
1718382600	91.24	0.39	0.43	91.3	91.835	90.38	6
1718296200	90.85	-1.81	-1.95	91.38	92.11	90.235	454
1718209800	92.655	1.83	2.01	92.655	92.655	92.655	0
1718123400	90.825	-2.7	-2.89	90.825	90.825	90.825	0
1718037000	93.525	0.97	1.05	93.525	93.525	93.525	0
1717777800	92.555	-3.43	-3.57	93.77	93.975	92.09	218
1717691400	95.98	0.82	0.86	95.44	96.33	94.8	10
1717605000	95.16	-0.46	-0.48	95.16	95.16	95.16	0
1717518600	95.62	-1.63	-1.67	95.88	96.095	95.57	106
1717432200	97.245	-0.87	-0.88	97.245	97.245	97.245	0
1717173000	98.11	-0.99	-0.99	98.11	98.11	98.11	0
1717086600	99.095	-0.51	-0.51	99.76	99.99	98.05	306
1717000200	99.605	-2.31	-2.26	101.6	101.97	98.93	10
1716913800	101.91	3.44	3.49	101.91	101.91	101.91	0
1716568200	98.475	-0.09	-0.09	97.64	99.495	96.85	683
1716481800	98.56	-1.67	-1.66	98.55	100.45	97.92	113
1716395400	100.225	-1.39	-1.36	100.74	101.74	99.27	71
1716309000	101.61	0.44	0.43	99.92	102.06	98.54	1408
1716222600	101.175	-2	-1.94	103.3	104.34	99.85	183
1715963400	103.175	1.99	1.97	102.44	103.76	100.605	312
1715877000	101.18	0.06	0.06	101.96	103.7	100	302
1715790600	101.12	2.26	2.28	100.73	101.98	99.22	1015
1715704200	98.865	3.06	3.19	96.94	99.05	95.945	579
1715617800	95.805	0.55	0.57	96.28	96.63	95.26	100
1715358600	95.26	1.42	1.51	95.26	95.26	95.26	3
1715272200	93.845	0.7	0.75	93.8	96.25	92.63	325
1715185800	93.145	-0.6	-0.63	93.145	93.145	93.145	0
1715099400	93.74	2.6	2.85	93.52	94.555	92.72	1277
1714753800	91.14	-0.1	-0.10	92.21	95.765	90.57	10
1714667400	91.235	-0.42	-0.45	91.24	91.87	89.92	19
1714581000	91.65	2.14	2.39	91.65	91.65	91.65	0
1714494600	89.515	-1.32	-1.45	89.515	89.515	89.515	0
1714408200	90.835	3.29	3.76	89.92	91.075	89.37	480
1714149000	87.54	-0.06	-0.06	88.09	88.445	87.105	399
1714062600	87.595	0.97	1.13	87.595	87.595	87.595	0
1713976200	86.62	-1.05	-1.19	88.17	88.39	86.175	16
1713889800	87.665	-0.49	-0.56	87.69	88.235	86.2	55
1713803400	88.155	-1.2	-1.34	89.01	89.41	87.585	25194
1713544200	89.355	-1.68	-1.84	89.2	89.79	88.325	309
1713457800	91.03	-0.07	-0.07	91.03	91.03	91.03	0
1713371400	91.095	-1.46	-1.58	91.05	92.24	90.405	356
1713285000	92.555	0.15	0.16	92.555	92.555	92.555	0
1713198600	92.405	-2.91	-3.05	92.04	92.915	92.04	178
1712939400	95.315	2.36	2.53	95.93	96.37	94.71	55
1712853000	92.96	1.09	1.19	92.96	92.96	92.96	0

WisdomTree Bloomberg WTI...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions