Inv Phys Plat (SPPT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 93.99 | -1.4 | -1.46 | 96.5 | 96.98 | 93.855 | 1531 |
| 1721233800 | 95.385 | -0.16 | -0.17 | 95.78 | 98.76 | 95 | 1847 |
| 1721147400 | 95.545 | -0.73 | -0.75 | 95.05 | 95.985 | 93.38 | 1544 |
| 1721061000 | 96.27 | 0.86 | 0.91 | 94.79 | 97.24 | 94.235 | 1716 |
| 1720801800 | 95.405 | -0.89 | -0.92 | 94.61 | 96.045 | 94.325 | 762 |
| 1720715400 | 96.295 | 1.14 | 1.20 | 94.6 | 97.28 | 93.91 | 331 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
