Wisdomtree Commodity Securities Limited Wisdomtree Carbon

(CARP)
Sector: n/a
1,829.00p
37.25p 2.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,815.00p 1,829.00p 1,802.00p 1,829.00p 4,844
07/11/2024 1,740.00p 1,791.75p 1,740.00p 1,791.75p 8,828
06/11/2024 1,717.50p 1,737.25p 1,705.50p 1,737.25p 3,058
05/11/2024 1,794.00p 1,794.00p 1,756.75p 1,756.75p 988
04/11/2024 1,782.50p 1,790.50p 1,782.00p 1,789.50p 9
01/11/2024 1,790.50p 1,886.00p 1,725.00p 1,746.75p 0
31/10/2024 1,790.50p 1,790.50p 1,777.00p 1,777.00p 2,353
30/10/2024 1,801.50p 1,820.50p 1,792.50p 1,813.75p 1,595
29/10/2024 1,800.00p 1,829.00p 1,800.00p 1,813.75p 4,205
28/10/2024 1,781.00p 1,804.50p 1,761.50p 1,804.50p 11,684
25/10/2024 1,812.00p 1,824.00p 1,812.00p 1,820.25p 987
24/10/2024 1,767.00p 1,812.50p 1,761.50p 1,766.00p 15,527
23/10/2024 1,749.00p 1,766.00p 1,749.00p 1,766.00p 1,500
22/10/2024 1,666.00p 1,692.75p 1,658.50p 1,692.75p 228
21/10/2024 1,698.50p 1,704.00p 1,677.00p 1,677.75p 421
18/10/2024 1,710.50p 1,847.50p 1,673.75p 1,696.75p 0
17/10/2024 1,710.50p 1,729.50p 1,710.00p 1,710.00p 802
16/10/2024 1,783.00p 1,783.00p 1,719.00p 1,719.00p 1,260
15/10/2024 1,769.00p 1,769.00p 1,754.50p 1,762.75p 101
14/10/2024 1,791.50p 1,796.50p 1,791.50p 1,794.50p 1,230
11/10/2024 1,762.50p 1,764.75p 1,752.50p 1,764.75p 242
10/10/2024 1,718.00p 1,775.00p 1,718.00p 1,775.00p 8,082
09/10/2024 1,689.50p 1,708.50p 1,689.50p 1,708.50p 2,252
08/10/2024 1,652.50p 1,669.00p 1,646.50p 1,646.50p 152
07/10/2024 1,657.00p 1,695.75p 1,647.00p 1,695.75p 316
04/10/2024 1,709.00p 1,709.00p 1,684.25p 1,684.25p 2,992
03/10/2024 1,719.50p 1,724.50p 1,699.75p 1,699.75p 3,049
02/10/2024 1,727.00p 1,738.50p 1,695.00p 1,698.00p 3,851
01/10/2024 1,744.00p 1,744.00p 1,705.00p 1,736.50p 3,303
30/09/2024 1,790.00p 1,818.00p 1,773.00p 1,773.00p 4
27/09/2024 1,790.00p 1,797.50p 1,790.00p 1,797.50p 6,000
26/09/2024 1,756.00p 1,805.00p 1,756.00p 1,805.00p 6,000
25/09/2024 1,748.00p 1,777.00p 1,748.00p 1,777.00p 5,778
24/09/2024 1,728.00p 1,739.00p 1,729.00p 1,734.00p 5
23/09/2024 1,728.00p 1,761.75p 1,716.75p 1,735.25p 0
20/09/2024 1,728.00p 1,743.00p 1,728.00p 1,735.25p 6,750
19/09/2024 1,715.00p 1,717.00p 1,712.00p 1,712.00p 1,139
18/09/2024 1,757.00p 1,757.00p 1,744.75p 1,744.75p 50
17/09/2024 1,774.00p 1,774.50p 1,733.00p 1,767.75p 307
16/09/2024 1,803.00p 1,787.50p 1,742.50p 1,787.50p 1
13/09/2024 1,803.00p 1,803.00p 1,779.50p 1,794.00p 1,152
12/09/2024 1,797.50p 1,797.50p 1,794.00p 1,823.50p 136
11/09/2024 1,803.50p 1,844.75p 1,746.75p 1,782.00p 0
10/09/2024 1,803.50p 1,803.50p 1,782.00p 1,782.00p 1,242
09/09/2024 1,818.00p 1,847.50p 1,812.00p 1,823.50p 1,696
06/09/2024 1,846.50p 1,862.00p 1,766.25p 1,820.75p 0
05/09/2024 1,846.50p 1,846.50p 1,807.25p 1,807.25p 591
04/09/2024 1,829.00p 1,829.50p 1,828.50p 1,829.50p 1,751
03/09/2024 1,919.50p 1,904.00p 1,869.75p 1,869.75p 11
02/09/2024 1,919.50p 1,929.50p 1,919.00p 1,914.00p 2,390
30/08/2024 1,935.00p 1,966.50p 1,893.25p 1,914.00p 0
29/08/2024 1,935.00p 1,945.25p 1,935.00p 1,945.25p 1,303
28/08/2024 1,982.50p 1,976.00p 1,938.75p 1,938.75p 2
27/08/2024 1,982.50p 1,961.50p 1,950.50p 1,961.50p 3
26/08/2024 1,980.50p 1,980.50p 1,972.00p 1,972.00p 865
23/08/2024 1,980.50p 1,980.50p 1,972.00p 1,972.00p 865
22/08/2024 1,980.50p 1,980.50p 1,972.00p 1,972.00p 865
21/08/2024 2,028.00p 2,026.00p 2,003.25p 2,003.25p 1
20/08/2024 2,028.00p 2,032.00p 2,020.75p 2,020.75p 0
19/08/2024 2,028.00p 2,031.50p 2,024.00p 2,024.00p 319
16/08/2024 1,996.50p 2,002.75p 1,996.50p 2,002.75p 1,639
15/08/2024 1,980.00p 1,995.25p 1,978.50p 1,995.25p 1,750
14/08/2024 2,010.00p 2,010.00p 1,998.50p 1,999.75p 1,060
13/08/2024 2,006.00p 2,011.00p 1,973.00p 1,973.00p 2,114
12/08/2024 1,936.00p 2,054.00p 1,936.00p 2,013.75p 3,463
09/08/2024 1,953.00p 1,953.00p 1,943.75p 1,943.75p 352
08/08/2024 1,987.50p 1,987.50p 1,967.00p 1,975.50p 39
07/08/2024 1,996.50p 1,996.50p 1,938.50p 1,982.00p 294
06/08/2024 1,944.50p 1,950.25p 1,944.50p 1,950.25p 21
05/08/2024 1,911.50p 1,915.50p 1,896.00p 1,915.50p 1,633
02/08/2024 1,951.50p 1,951.50p 1,936.00p 1,948.75p 1,865
01/08/2024 1,901.50p 1,950.25p 1,901.50p 1,950.25p 143
31/07/2024 1,891.50p 1,893.75p 1,886.50p 1,893.75p 10
30/07/2024 1,842.00p 1,868.50p 1,842.00p 1,868.50p 1,521
29/07/2024 1,844.50p 1,876.75p 1,847.50p 1,876.75p 2
26/07/2024 1,844.50p 1,859.00p 1,842.50p 1,824.00p 634
25/07/2024 1,854.50p 1,854.50p 1,824.00p 1,824.00p 161
24/07/2024 1,829.50p 1,874.25p 1,829.50p 1,874.25p 784
23/07/2024 1,793.00p 1,815.00p 1,753.00p 1,786.50p 0
22/07/2024 1,793.00p 1,793.00p 1,767.50p 1,767.75p 908
19/07/2024 1,808.00p 1,813.00p 1,800.00p 1,808.25p 4,187
18/07/2024 1,802.00p 1,808.25p 1,802.00p 1,808.25p 200
17/07/2024 1,835.50p 1,835.50p 1,809.25p 1,809.25p 223
16/07/2024 1,832.00p 1,857.75p 1,832.00p 1,857.75p 726
15/07/2024 1,861.50p 1,861.50p 1,840.00p 1,840.00p 2,653
12/07/2024 1,851.50p 1,908.75p 1,835.50p 1,888.00p 0
11/07/2024 1,851.50p 1,865.00p 1,851.50p 1,863.50p 110
10/07/2024 1,867.00p 1,873.50p 1,854.50p 1,854.50p 1,349
09/07/2024 1,868.00p 1,888.00p 1,868.00p 1,872.25p 53
08/07/2024 1,880.50p 1,960.00p 1,880.50p 1,882.00p 597
05/07/2024 1,939.00p 1,935.00p 1,921.00p 1,921.00p 7
04/07/2024 1,939.00p 1,946.75p 1,894.50p 1,918.75p 0
03/07/2024 1,939.00p 1,942.50p 1,932.00p 1,932.00p 2,192
02/07/2024 1,859.50p 1,935.00p 1,859.50p 1,935.00p 169
01/07/2024 1,902.00p 1,902.00p 1,866.00p 1,866.00p 26
28/06/2024 1,820.50p 1,847.50p 1,809.50p 1,847.50p 10
27/06/2024 1,820.50p 1,820.75p 1,820.50p 1,820.75p 408
26/06/2024 1,832.00p 1,843.50p 1,832.00p 1,834.00p 134
25/06/2024 1,841.50p 1,857.75p 1,841.50p 1,857.75p 143
24/06/2024 1,917.00p 1,886.50p 1,818.25p 1,841.00p 0
21/06/2024 1,917.00p 1,908.75p 1,841.75p 1,864.50p 0
20/06/2024 1,917.00p 1,940.00p 1,890.75p 1,890.75p 114
19/06/2024 1,871.00p 1,915.75p 1,871.00p 1,915.75p 65
18/06/2024 1,866.00p 1,901.50p 1,842.00p 1,867.75p 0
17/06/2024 1,866.00p 1,872.00p 1,841.00p 1,863.75p 1,371
14/06/2024 1,883.50p 1,903.50p 1,867.50p 1,867.50p 526
13/06/2024 1,943.00p 1,946.50p 1,930.25p 1,930.25p 1
12/06/2024 1,943.00p 1,943.00p 1,926.75p 1,926.75p 52
11/06/2024 1,965.00p 1,927.00p 1,916.00p 1,916.00p 1
10/06/2024 1,965.00p 1,937.00p 1,900.00p 1,937.00p 7
07/06/2024 1,965.00p 1,965.00p 1,955.50p 1,958.00p 674
06/06/2024 1,988.50p 1,988.50p 1,973.00p 1,974.25p 1,849
05/06/2024 1,986.00p 1,988.00p 1,975.00p 1,978.25p 1,616
04/06/2024 1,999.00p 1,999.00p 1,994.75p 1,994.75p 76
03/06/2024 2,076.50p 2,126.00p 2,046.00p 2,046.00p 2,211
31/05/2024 2,061.00p 2,084.50p 2,061.00p 2,084.50p 1,627
30/05/2024 2,050.00p 2,070.75p 2,050.00p 2,070.75p 1,450
29/05/2024 2,064.50p 2,067.50p 2,024.25p 2,024.25p 13
28/05/2024 2,080.50p 2,083.50p 2,044.50p 2,049.50p 595
27/05/2024 2,071.50p 2,092.00p 2,036.50p 2,079.00p 1,315
24/05/2024 2,071.50p 2,092.00p 2,036.50p 2,079.00p 1,315
23/05/2024 2,092.00p 2,158.50p 2,074.25p 2,088.50p 0
22/05/2024 2,092.00p 2,112.50p 2,090.00p 2,101.00p 233
21/05/2024 2,056.50p 2,119.00p 2,009.75p 2,096.75p 0
20/05/2024 2,056.50p 2,056.50p 2,012.50p 2,043.25p 200
17/05/2024 1,954.50p 1,954.50p 1,924.00p 1,939.75p 745
16/05/2024 1,922.50p 1,937.00p 1,922.50p 1,933.50p 3,569
15/05/2024 1,965.00p 1,965.00p 1,921.00p 1,921.00p 88
14/05/2024 1,954.00p 1,966.00p 1,954.00p 1,966.00p 300
13/05/2024 2,013.00p 1,982.25p 1,902.75p 1,937.50p 0
10/05/2024 2,013.00p 2,013.00p 1,980.25p 1,980.25p 1,800