XPTGBP: Platin (1 3 gram Truva)(= 31.1034768 gram) İngiliz Sterlini Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 778.9878
CLOSE 778.5772
Low
LOW 690.74
High
HIGH 914.51
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 886.82 | 890.86 | 884.48 | 889.64 |
| 01/02/2023 | 889.29 | 913.93 | 887.4 | 908.03 |
| 01/03/2023 | 908.08 | 914.51 | 893.21 | 897.99 |
| 01/04/2023 | 897.72 | 904.84 | 889.22 | 891.19 |
| 01/05/2023 | 890.97 | 906.58 | 883.89 | 904.36 |
| 01/08/2023 | 904.43 | 912.28 | 886.2 | 887.93 |
| 01/09/2023 | 887.86 | 895.43 | 883.17 | 891.92 |
| 01/10/2023 | 891.86 | 912.62 | 881.02 | 882.96 |
| 01/11/2023 | 882.87 | 889.11 | 874.48 | 877.6 |
| 01/12/2023 | 877.55 | 882.67 | 862.91 | 874.54 |
| 01/15/2023 | 874.09 | 877.24 | 867.02 | 874.27 |
| 01/16/2023 | 874.6 | 876.03 | 847.97 | 849.91 |
| 01/17/2023 | 850.1 | 868.47 | 839.64 | 844.08 |
| 01/18/2023 | 844.02 | 849.48 | 820.58 | 837.56 |
| 01/19/2023 | 837.49 | 852.13 | 828.5 | 842.04 |
| 01/22/2023 | 841.83 | 850.81 | 835.75 | 848.45 |
| 01/23/2023 | 848.42 | 862.13 | 848.2 | 858.88 |
| 01/24/2023 | 858.63 | 860.34 | 837.83 | 841.15 |
| 01/25/2023 | 841.13 | 843.11 | 822.05 | 823.61 |
| 01/26/2023 | 823.6 | 826.57 | 810.73 | 819.98 |
| 01/29/2023 | 819.97 | 825 | 813.26 | 820.26 |
| 01/30/2023 | 820.31 | 829.55 | 806.94 | 824.34 |
| 01/31/2023 | 824.03 | 826.14 | 808.21 | 816.01 |
| 02/01/2023 | 816 | 843.2 | 814.07 | 838.44 |
| 02/02/2023 | 838.65 | 846.93 | 806.97 | 811.5 |
| 02/05/2023 | 811.7 | 818.22 | 805.55 | 810.96 |
| 02/06/2023 | 810.92 | 817.52 | 806.25 | 811.47 |
| 02/07/2023 | 811.21 | 820.52 | 806.04 | 807.35 |
| 02/08/2023 | 807.45 | 815.68 | 788.32 | 789.55 |
| 02/09/2023 | 789.64 | 801.56 | 785.83 | 787.94 |
| 02/12/2023 | 787.87 | 791.22 | 776.23 | 788.87 |
| 02/13/2023 | 788.84 | 791.65 | 766.69 | 768.53 |
| 02/14/2023 | 768.53 | 774.36 | 762.41 | 762.77 |
| 02/15/2023 | 762.78 | 776.06 | 759.18 | 769.86 |
| 02/16/2023 | 769.99 | 773.52 | 761.92 | 764.86 |
| 02/19/2023 | 765.7 | 783.65 | 763.55 | 771.67 |
| 02/20/2023 | 771.27 | 784.91 | 764.95 | 783.41 |
| 02/21/2023 | 783.43 | 796.55 | 776.37 | 790.31 |
| 02/22/2023 | 790.15 | 800.51 | 784.58 | 791.33 |
| 02/23/2023 | 791.24 | 793.14 | 762.14 | 764.79 |
| 02/26/2023 | 764.42 | 794.31 | 761.19 | 781.09 |
| 02/27/2023 | 781.28 | 796.54 | 766.6 | 794.08 |
| 02/28/2023 | 793.98 | 809.17 | 791.46 | 798.64 |
| 03/01/2023 | 798.56 | 809.63 | 791.29 | 808.79 |
| 03/02/2023 | 808.65 | 817.54 | 805.17 | 814.87 |
| 03/05/2023 | 815.61 | 815.92 | 803.14 | 815.28 |
| 03/06/2023 | 815.21 | 815.7 | 785.6 | 790.44 |
| 03/07/2023 | 790.41 | 802.96 | 789.82 | 794.17 |
| 03/08/2023 | 794.15 | 809.52 | 789.87 | 795.39 |
| 03/09/2023 | 795.1 | 805.74 | 780.56 | 801.3 |
| 03/12/2023 | 800.45 | 827.11 | 795.88 | 823.13 |
| 03/13/2023 | 822.73 | 823.47 | 804.92 | 811.76 |
| 03/14/2023 | 811.8 | 816.11 | 787.47 | 798.8 |
| 03/15/2023 | 799.59 | 812.12 | 797.43 | 805.83 |
| 03/16/2023 | 806.18 | 824.1 | 793.53 | 803.65 |
| 03/19/2023 | 803.52 | 821.69 | 793.59 | 808.15 |
| 03/20/2023 | 808.34 | 814.68 | 791.43 | 798.95 |
| 03/21/2023 | 798.31 | 816.46 | 796.24 | 803.77 |
| 03/22/2023 | 804.14 | 808.52 | 793.72 | 806.1 |
| 03/23/2023 | 805.78 | 807.3 | 786.73 | 805.16 |
| 03/26/2023 | 804.21 | 804.37 | 786.08 | 796.05 |
| 03/27/2023 | 795.68 | 797.51 | 781.13 | 784.41 |
| 03/28/2023 | 784.5 | 791.88 | 773.65 | 787.78 |
| 03/29/2023 | 788.64 | 801.48 | 784.67 | 799.3 |
| 03/30/2023 | 799.31 | 809.36 | 789.65 | 806.83 |
| 04/02/2023 | 806.28 | 807.79 | 791.74 | 799.14 |
| 04/03/2023 | 799.24 | 820.15 | 794.01 | 816.83 |
| 04/04/2023 | 816.94 | 825.99 | 799.56 | 805.16 |
| 04/05/2023 | 805.25 | 813.96 | 802.89 | 813.45 |
| 04/06/2023 | 813.26 | 813.26 | 813.06 | 813.06 |
| 04/09/2023 | 809.92 | 820.67 | 800.3 | 805.66 |
| 04/10/2023 | 803.61 | 814.15 | 800.92 | 804 |
| 04/11/2023 | 803.22 | 823.52 | 802.35 | 817.05 |
| 04/12/2023 | 817.12 | 845.02 | 813.44 | 840.5 |
| 04/13/2023 | 840.31 | 845.6 | 833.67 | 843.31 |
| 04/16/2023 | 842.91 | 854.63 | 838.64 | 849.93 |
| 04/17/2023 | 850.31 | 876.84 | 846.89 | 870.56 |
| 04/18/2023 | 870.79 | 881.12 | 852.62 | 876.11 |
| 04/19/2023 | 876.46 | 883.33 | 870.48 | 881.09 |
| 04/20/2023 | 882.05 | 913.62 | 877.88 | 907.02 |
| 04/23/2023 | 906.64 | 906.64 | 870.74 | 873.45 |
| 04/24/2023 | 872.84 | 882.58 | 858.68 | 876.29 |
| 04/25/2023 | 877.78 | 889.59 | 873.62 | 875.27 |
| 04/26/2023 | 875.5 | 883.82 | 861.23 | 867.13 |
| 04/27/2023 | 867.69 | 869.7 | 853.38 | 856.92 |
| 04/30/2023 | 857.39 | 871.14 | 842.89 | 845.59 |
| 05/01/2023 | 845.61 | 858.12 | 838.47 | 855.65 |
| 05/02/2023 | 855.64 | 860.55 | 836.4 | 841.53 |
| 05/03/2023 | 842.01 | 846.61 | 825.2 | 833.86 |
| 05/04/2023 | 833.92 | 842.89 | 824.09 | 839.9 |
| 05/07/2023 | 840.27 | 861.54 | 839.24 | 852.96 |
| 05/08/2023 | 852.48 | 880.27 | 848.91 | 878.46 |
| 05/09/2023 | 878.68 | 891.08 | 872.47 | 885.7 |
| 05/10/2023 | 886.07 | 892.01 | 870.42 | 876.31 |
| 05/11/2023 | 876.62 | 881.17 | 847.12 | 848.39 |
| 05/14/2023 | 847.91 | 858.21 | 846.71 | 852.2 |
| 05/15/2023 | 852.06 | 859.04 | 847.53 | 853.29 |
| 05/16/2023 | 852.17 | 868.19 | 851.28 | 860.24 |
| 05/17/2023 | 859.97 | 865.56 | 847.14 | 851.85 |
| 05/18/2023 | 851.98 | 866.1 | 848.51 | 856.2 |
| 05/21/2023 | 857.27 | 870.63 | 853.3 | 860.21 |
| 05/22/2023 | 860.56 | 863.68 | 848.14 | 850.48 |
| 05/23/2023 | 850.68 | 852.3 | 827.41 | 832.24 |
| 05/24/2023 | 832.1 | 836.44 | 826.1 | 832.3 |
| 05/25/2023 | 831.91 | 840.57 | 829.69 | 830.25 |
| 05/28/2023 | 830.18 | 839.43 | 828.81 | 832.88 |
| 05/29/2023 | 833.29 | 841.06 | 821.85 | 825.13 |
| 05/30/2023 | 824.91 | 829.67 | 802.77 | 803.51 |
| 05/31/2023 | 803.03 | 812.28 | 800.94 | 806.1 |
| 06/01/2023 | 806.12 | 814.22 | 801.58 | 808.7 |
| 06/04/2023 | 810.03 | 837.96 | 809.14 | 829.96 |
| 06/05/2023 | 830.76 | 839.83 | 825.09 | 833.52 |
| 06/06/2023 | 834.09 | 842.03 | 820.39 | 822.14 |
| 06/07/2023 | 822.21 | 828.02 | 805.43 | 808.18 |
| 06/08/2023 | 808.28 | 815.08 | 796.36 | 804.07 |
| 06/11/2023 | 803.73 | 805.11 | 790.97 | 794.87 |
| 06/12/2023 | 795.14 | 799.47 | 776 | 777.7 |
| 06/13/2023 | 777.98 | 781.47 | 768.64 | 773.99 |
| 06/14/2023 | 774.66 | 778.62 | 762.63 | 776.19 |
| 06/15/2023 | 776.16 | 780.3 | 762.74 | 770.33 |
| 06/18/2023 | 769.67 | 770.58 | 762.74 | 765.49 |
| 06/19/2023 | 764.81 | 766.6 | 751.77 | 755.01 |
| 06/20/2023 | 755.27 | 756.9 | 741.61 | 741.65 |
| 06/21/2023 | 741.35 | 744.81 | 725.26 | 725.46 |
| 06/22/2023 | 726.36 | 732.46 | 722.92 | 725.22 |
| 06/25/2023 | 725.14 | 738.34 | 724.6 | 731.31 |
| 06/26/2023 | 730.83 | 736.19 | 721.63 | 726.8 |
| 06/27/2023 | 727.14 | 729.53 | 716.57 | 725.12 |
| 06/28/2023 | 724.78 | 730.52 | 707.56 | 713.75 |
| 06/29/2023 | 713.26 | 720.92 | 704.43 | 713.13 |
| 07/02/2023 | 713.29 | 723.53 | 707.83 | 721.46 |
| 07/03/2023 | 720.99 | 732.22 | 718.18 | 722.91 |
| 07/04/2023 | 723.47 | 727.34 | 717.49 | 725.04 |
| 07/05/2023 | 724.74 | 726.12 | 705.89 | 710.57 |
| 07/06/2023 | 710.99 | 718.22 | 708.72 | 713.78 |
| 07/09/2023 | 713.23 | 725.83 | 708.97 | 724.02 |
| 07/10/2023 | 724.13 | 728.11 | 717.1 | 718.04 |
| 07/11/2023 | 718.26 | 738.24 | 717.16 | 733.96 |
| 07/12/2023 | 734.29 | 746.76 | 733.41 | 743.63 |
| 07/13/2023 | 743.68 | 747.58 | 736.34 | 745.81 |
| 07/16/2023 | 745.27 | 752.43 | 737.92 | 750.13 |
| 07/17/2023 | 749.94 | 760.89 | 745.87 | 756.63 |
| 07/18/2023 | 756.49 | 766.14 | 753.14 | 753.42 |
| 07/19/2023 | 753.5 | 758.99 | 744.23 | 745.8 |
| 07/20/2023 | 745.89 | 753.32 | 742.97 | 751.06 |
| 07/23/2023 | 750.72 | 755.51 | 746.99 | 749.5 |
| 07/24/2023 | 749.16 | 763.05 | 748.93 | 753.64 |
| 07/25/2023 | 753.3 | 753.99 | 739.16 | 747.82 |
| 07/26/2023 | 747.76 | 752.83 | 730.12 | 732.7 |
| 07/27/2023 | 732.68 | 740 | 724.38 | 730.87 |
| 07/30/2023 | 731.39 | 747.41 | 721.81 | 743.64 |
| 07/31/2023 | 743.71 | 745.53 | 724.01 | 731.57 |
| 08/01/2023 | 731.69 | 735.37 | 724.8 | 726.9 |
| 08/02/2023 | 727.01 | 730.87 | 721.16 | 722.08 |
| 08/03/2023 | 722.13 | 727.07 | 717.63 | 726.06 |
| 08/06/2023 | 726.89 | 731.02 | 717.74 | 722.81 |
| 08/07/2023 | 722.86 | 724.34 | 707.37 | 709.63 |
| 08/08/2023 | 709.79 | 713.42 | 700.27 | 702.05 |
| 08/09/2023 | 701.89 | 720.68 | 701.19 | 719.09 |
| 08/10/2023 | 719.07 | 725.44 | 714.97 | 721.37 |
| 08/13/2023 | 720.44 | 723.6 | 707.86 | 713.3 |
| 08/14/2023 | 713.33 | 714.03 | 698.01 | 702.29 |
| 08/15/2023 | 702.16 | 705.13 | 695.86 | 697.14 |
| 08/16/2023 | 697 | 715.24 | 696.19 | 703.75 |
| 08/17/2023 | 703.85 | 719.1 | 702.86 | 718.34 |
| 08/20/2023 | 718.5 | 720.09 | 710.35 | 716.99 |
| 08/21/2023 | 716.79 | 729.62 | 714.08 | 726.32 |
| 08/22/2023 | 726.27 | 741.97 | 725.47 | 734.29 |
| 08/23/2023 | 734.13 | 747.03 | 730.95 | 744.4 |
| 08/24/2023 | 744.46 | 754.7 | 743.59 | 754.12 |
| 08/27/2023 | 753.3 | 772.1 | 746.25 | 770.63 |
| 08/28/2023 | 770.75 | 780.71 | 765.91 | 777.34 |
| 08/29/2023 | 777.39 | 779.81 | 765.49 | 769.82 |
| 08/30/2023 | 770.06 | 775.83 | 764.71 | 767.56 |
| 08/31/2023 | 767.53 | 778.98 | 764.95 | 766.2 |
| 09/03/2023 | 766.4 | 768.11 | 754.57 | 757.85 |
| 09/04/2023 | 757.91 | 758.01 | 739.22 | 741.3 |
| 09/05/2023 | 741.27 | 742.59 | 727.18 | 731.35 |
| 09/06/2023 | 731.32 | 734.17 | 725.29 | 729.08 |
| 09/07/2023 | 729.03 | 731.31 | 716.1 | 719.74 |
| 09/10/2023 | 719.22 | 725.3 | 716.6 | 723.02 |
| 09/11/2023 | 722.79 | 734.47 | 717.8 | 731.4 |
| 09/12/2023 | 731.97 | 732.26 | 720.68 | 723.91 |
| 09/13/2023 | 723.92 | 736.18 | 720.27 | 734.91 |
| 09/14/2023 | 734.69 | 753.54 | 732.37 | 750.83 |
| 09/17/2023 | 750.5 | 758.16 | 749.67 | 757.37 |
| 09/18/2023 | 757.56 | 768.03 | 752.71 | 762.43 |
| 09/19/2023 | 762.21 | 766.32 | 752.99 | 755.15 |
| 09/20/2023 | 754.91 | 755.51 | 746.54 | 750.64 |
| 09/21/2023 | 750.97 | 771.74 | 750.15 | 760.66 |
| 09/24/2023 | 761.57 | 762.43 | 748.45 | 749.91 |
| 09/25/2023 | 750.14 | 751.46 | 740.57 | 746.56 |
| 09/26/2023 | 746.42 | 751.58 | 732.23 | 734.99 |
| 09/27/2023 | 734.7 | 747.55 | 731.64 | 746.13 |
| 09/28/2023 | 746.53 | 756.95 | 742.61 | 744.68 |
| 10/01/2023 | 745.11 | 750.49 | 726.37 | 729.27 |
| 10/02/2023 | 729.59 | 734.55 | 721.99 | 722.37 |
| 10/03/2023 | 722.32 | 725.49 | 713.08 | 716.51 |
| 10/04/2023 | 716.74 | 720.11 | 704.62 | 708.75 |
| 10/05/2023 | 708.9 | 722.82 | 702.99 | 719.63 |
| 10/08/2023 | 720.92 | 732 | 716.22 | 727.74 |
| 10/09/2023 | 727.72 | 731.63 | 719.29 | 720.75 |
| 10/10/2023 | 720.77 | 727.18 | 713.18 | 724.14 |
| 10/11/2023 | 724.57 | 729.62 | 712.47 | 714.17 |
| 10/12/2023 | 714.2 | 729.94 | 710.62 | 728.7 |
| 10/15/2023 | 728.27 | 735.29 | 720.23 | 733.06 |
| 10/16/2023 | 733.14 | 743.73 | 730.65 | 739.43 |
| 10/17/2023 | 739.16 | 745.95 | 726.01 | 731.22 |
| 10/18/2023 | 730.97 | 738.32 | 726.53 | 736.42 |
| 10/19/2023 | 736.96 | 747.15 | 733.81 | 739.57 |
| 10/22/2023 | 739.97 | 742.28 | 732.47 | 734.42 |
| 10/23/2023 | 733.7 | 737.29 | 723.73 | 732.77 |
| 10/24/2023 | 731.77 | 751.46 | 726.14 | 749.8 |
| 10/25/2023 | 749.64 | 756.19 | 740.21 | 747.5 |
| 10/26/2023 | 747.19 | 752.96 | 740.48 | 748.73 |
| 10/29/2023 | 748.79 | 770.62 | 745.14 | 769.7 |
| 10/30/2023 | 769.44 | 778.56 | 765.54 | 771.33 |
| 10/31/2023 | 771.37 | 772.36 | 758.26 | 763.01 |
| 11/01/2023 | 763.1 | 769.34 | 748.24 | 758.55 |
| 11/02/2023 | 758.93 | 764.66 | 752.93 | 754.42 |
| 11/05/2023 | 754.45 | 755.32 | 735.62 | 736.1 |
| 11/06/2023 | 736.04 | 738.34 | 726.5 | 727.8 |
| 11/07/2023 | 727.85 | 730.54 | 706.88 | 708.99 |
| 11/08/2023 | 709.03 | 714.1 | 702.97 | 705.96 |
| 11/09/2023 | 705.93 | 707.92 | 691.19 | 692.4 |
| 11/12/2023 | 692.13 | 708.69 | 690.74 | 708.66 |
| 11/13/2023 | 708.52 | 716.91 | 705.34 | 712.43 |
| 11/14/2023 | 712.49 | 729.02 | 709.49 | 724.32 |
| 11/15/2023 | 724.28 | 731.21 | 719.02 | 722.83 |
| 11/16/2023 | 722.96 | 733.01 | 719.87 | 723.5 |
| 11/19/2023 | 723.82 | 739.71 | 719.73 | 737.8 |
| 11/20/2023 | 737.59 | 752.33 | 733.1 | 747.3 |
| 11/21/2023 | 747.15 | 753.48 | 738.56 | 741.68 |
| 11/22/2023 | 741.66 | 745.99 | 730.12 | 732.63 |
| 11/23/2023 | 732.61 | 744.84 | 722.88 | 741.4 |
| 11/26/2023 | 741.34 | 747.37 | 724.8 | 729.49 |
| 11/27/2023 | 729.44 | 748.74 | 726.03 | 744.31 |
| 11/28/2023 | 744.35 | 747.46 | 730.32 | 736.01 |
| 11/29/2023 | 736.08 | 745.67 | 731.42 | 738.89 |
| 11/30/2023 | 739.1 | 741.85 | 729.97 | 737.13 |
| 12/03/2023 | 736.31 | 744.24 | 724.69 | 728.95 |
| 12/04/2023 | 728.98 | 731.4 | 711.55 | 717.04 |
| 12/05/2023 | 717.02 | 726.55 | 707.65 | 711.42 |
| 12/06/2023 | 711.47 | 730.71 | 709.49 | 724.29 |
| 12/07/2023 | 724.39 | 737.62 | 720.87 | 733.93 |
| 12/10/2023 | 733.35 | 739.88 | 726.96 | 728.58 |
| 12/11/2023 | 728.51 | 743.03 | 726.32 | 742.14 |
| 12/12/2023 | 742.05 | 745.67 | 732.83 | 744.84 |
| 12/13/2023 | 744.87 | 756.68 | 738.07 | 753.71 |
| 12/14/2023 | 753.78 | 759.07 | 738.91 | 744.98 |
| 12/17/2023 | 744.78 | 758.2 | 742.42 | 749.92 |
| 12/18/2023 | 749.89 | 756.81 | 741.21 | 753.15 |
| 12/19/2023 | 753.08 | 767.66 | 749.52 | 759.88 |
| 12/20/2023 | 759.86 | 769.7 | 753.11 | 762.44 |
| 12/21/2023 | 762.42 | 773.98 | 759.49 | 767.45 |
| 12/24/2023 | 768.99 | 768.99 | 768.99 | 768.99 |
| 12/25/2023 | 769.97 | 774.67 | 765.17 | 772.79 |
| 12/26/2023 | 772.75 | 782.38 | 764.22 | 781.69 |
| 12/27/2023 | 781.5 | 795.56 | 776.85 | 790.5 |
| 12/28/2023 | 790.4 | 794.12 | 777.43 | 777.63 |