Inv Phys Plat Historical Data - SPPT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Inv Phys Plat (SPPT)

95.805

0.545

(0.57%)

Closed May 13 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
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
1712766600	91.87	-0.87	-0.93	91.87	91.87	91.87	0
1712680200	92.735	0.28	0.30	94.35	94.905	92.655	281
1712593800	92.46	3.54	3.98	92.46	92.46	92.46	0
1712334600	88.92	-1.5	-1.66	88.64	89.3	87.475	1616
1712248200	90.42	0.86	0.96	90.23	90.79	89	606
1712161800	89.56	1.28	1.45	89.18	90.075	88.765	71
1712075400	88.28	1.02	1.16	87.53	89.395	87.13	82
1711647000	87.265	1.49	1.74	85.8	95.34	85.355	89
1711560600	85.775	-1.01	-1.16	85.775	85.775	85.775	0
1711474200	86.78	-0.13	-0.14	86.78	86.78	86.78	0
1711387800	86.905	1.21	1.41	86.905	86.905	86.905	0
1711128600	85.7	-1.47	-1.69	86.42	86.925	85.36	309
1711042200	87.17	1.22	1.42	87.5	88.21	86.385	1324
1710955800	85.95	0.05	0.05	86.27	86.55	85.605	83
1710869400	85.905	-1.89	-2.15	85.905	85.905	85.905	0
1710783000	87.795	-2.23	-2.48	88.42	89.26	87.225	9
1710523800	90.025	1.05	1.18	89.84	91.545	89.545	41
1710437400	88.975	-1.06	-1.18	88.975	88.975	88.975	0
1710351000	90.035	1.67	1.89	90.035	90.035	90.035	0
1710264600	88.365	-1.36	-1.52	89.21	96.035	86.92	5
1710178200	89.725	2.77	3.19	89.725	89.725	89.725	0
1709919000	86.955	-1.19	-1.35	87.67	96.44	86.5	18
1709832600	88.145	1.21	1.39	87.79	96.175	87.445	719
1709746200	86.935	2.38	2.81	86.935	86.935	86.935	0
1709659800	84.555	-1.65	-1.91	85.59	85.91	84.115	20
1709573400	86.2	1.51	1.78	85.33	86.625	84.575	102
1709314200	84.695	0.54	0.64	83.52	94.265	82.99	10
1709227800	84.155	-0.04	-0.04	84.155	84.155	84.155	0
1709141400	84.19	-1.38	-1.61	84.27	84.91	83.765	131
1709055000	85.565	1.29	1.53	84.85	86.275	84.45	486
1708968600	84.275	-2.02	-2.34	84.66	85.03	83.68	11
1708709400	86.295	-0.19	-0.21	85.43	95.59	84.9	64
1708623000	86.48	1.82	2.15	86.48	86.48	86.48	0
1708536600	84.66	-2.42	-2.77	85.4	85.505	84.375	231
1708450200	87.075	0.67	0.77	86.08	87.965	85.74	794
1708363800	86.41	-0.33	-0.37	86.92	87.74	85.64	511
1708104600	86.735	1.01	1.18	85.74	94.57	84.815	30
1708018200	85.725	0.1	0.12	85.95	86.285	85.495	25
1707931800	85.625	2	2.39	85.625	85.625	85.625	0
1707845400	83.625	-1.55	-1.82	84.39	84.62	83.135	353

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