Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Platinum Group (PLG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.85 1.855 1.75 1.78 120,253
17th Jul 2025 (Thu) 1.81 1.885 1.70 1.86 201,572
16th Jul 2025 (Wed) 1.74 1.82 1.71 1.82 72,774
15th Jul 2025 (Tue) 1.78 1.78 1.73 1.74 50,742
14th Jul 2025 (Mon) 1.73 1.80 1.725 1.79 39,216
11th Jul 2025 (Fri) 1.70 1.78 1.68 1.77 142,055
10th Jul 2025 (Thu) 1.54 1.67 1.54 1.66 401,120
9th Jul 2025 (Wed) 1.50 1.525 1.48 1.52 41,699
8th Jul 2025 (Tue) 1.53 1.53 1.47 1.52 65,543
7th Jul 2025 (Mon) 1.55 1.56 1.49 1.55 57,336
4th Jul 2025 (Fri) 1.58 1.58 1.50 1.55 87,954
3rd Jul 2025 (Thu) 1.58 1.58 1.50 1.55 87,954
2nd Jul 2025 (Wed) 1.525 1.61 1.525 1.60 114,425
1st Jul 2025 (Tue) 1.54 1.54 1.47 1.50 29,027
30th Jun 2025 (Mon) 1.48 1.54 1.47 1.53 31,982
27th Jun 2025 (Fri) 1.52 1.52 1.46 1.48 104,809
26th Jun 2025 (Thu) 1.58 1.665 1.56 1.62 200,992
25th Jun 2025 (Wed) 1.485 1.58 1.47 1.53 150,789
24th Jun 2025 (Tue) 1.47 1.50 1.44 1.49 39,610
23rd Jun 2025 (Mon) 1.375 1.50 1.375 1.49 49,770
20th Jun 2025 (Fri) 1.50 1.515 1.375 1.38 199,199
19th Jun 2025 (Thu) 1.55 1.56 1.53 1.55 31,463
18th Jun 2025 (Wed) 1.55 1.56 1.53 1.55 31,463
17th Jun 2025 (Tue) 1.55 1.55 1.52 1.53 16,302
16th Jun 2025 (Mon) 1.55 1.59 1.54 1.55 47,225
13th Jun 2025 (Fri) 1.65 1.65 1.49 1.52 109,833
12th Jun 2025 (Thu) 1.73 1.73 1.68 1.69 122,626
11th Jun 2025 (Wed) 1.70 1.75 1.68 1.71 120,361
10th Jun 2025 (Tue) 1.735 1.735 1.615 1.67 56,658
9th Jun 2025 (Mon) 1.665 1.735 1.625 1.73 169,119
6th Jun 2025 (Fri) 1.64 1.665 1.58 1.62 88,699
5th Jun 2025 (Thu) 1.63 1.70 1.55 1.59 112,168
4th Jun 2025 (Wed) 1.54 1.60 1.54 1.59 55,642
3rd Jun 2025 (Tue) 1.44 1.53 1.44 1.53 71,837
2nd Jun 2025 (Mon) 1.42 1.49 1.42 1.45 51,579
30th May 2025 (Fri) 1.42 1.43 1.345 1.38 106,590
29th May 2025 (Thu) 1.48 1.48 1.44 1.44 50,002
28th May 2025 (Wed) 1.45 1.455 1.435 1.435 96,884
27th May 2025 (Tue) 1.47 1.47 1.435 1.455 131,397
26th May 2025 (Mon) 1.45 1.45 1.45 1.45 0
24th May 2025 (Sat) 1.44 1.49 1.40 1.45 130,613
23rd May 2025 (Fri) 1.44 1.49 1.40 1.445 130,613
22nd May 2025 (Thu) 1.40 1.43 1.40 1.40 86,143
21st May 2025 (Wed) 1.375 1.485 1.33 1.425 363,848
20th May 2025 (Tue) 1.17 1.33 1.17 1.32 430,767
19th May 2025 (Mon) 1.12 1.14 1.10 1.14 27,141
FTSE 100 Latest
Value8,992.12
Change19.48