Wisdomtree Commodity Securities Limited Wisdomtree Carbon

(CARP)
Sector: n/a
1,954.75p
-30.25p -1.52
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 1,983.50p 1,999.00p 1,983.50p 1,985.00p 2
15/07/2025 1,942.00p 1,989.00p 1,942.00p 1,989.00p 9
14/07/2025 1,977.00p 1,977.00p 1,957.73p 1,961.25p 537
11/07/2025 1,953.00p 1,958.50p 1,953.00p 1,958.50p 472
10/07/2025 1,950.00p 2,029.00p 1,943.25p 1,955.50p 0
09/07/2025 1,950.00p 1,950.00p 1,946.25p 1,946.25p 43
08/07/2025 1,951.50p 1,951.50p 1,943.75p 1,943.75p 1
07/07/2025 1,976.00p 1,985.50p 1,953.16p 1,963.25p 747
04/07/2025 1,977.50p 1,981.00p 1,974.50p 1,981.00p 73
03/07/2025 1,977.50p 2,051.50p 1,957.75p 1,987.00p 0
02/07/2025 1,977.50p 1,988.75p 1,971.00p 1,988.75p 7
01/07/2025 1,886.50p 1,947.75p 1,886.50p 1,947.75p 5
30/06/2025 1,954.00p 1,954.00p 1,885.24p 1,902.50p 381
27/06/2025 1,931.50p 1,931.50p 1,927.49p 1,930.50p 2,192
26/06/2025 1,919.50p 1,923.00p 1,919.50p 1,923.00p 691
25/06/2025 1,981.00p 1,981.00p 1,945.75p 1,945.75p 17
24/06/2025 2,079.00p 2,054.75p 1,991.25p 1,998.75p 0
23/06/2025 2,079.00p 2,051.50p 1,984.00p 2,004.50p 0
20/06/2025 2,079.00p 2,048.50p 1,973.25p 1,998.75p 0
19/06/2025 2,079.00p 1,997.50p 1,991.00p 1,991.00p 2
18/06/2025 2,079.00p 2,053.50p 2,036.50p 2,047.00p 3
17/06/2025 2,079.00p 2,066.50p 2,036.00p 2,036.00p 2
16/06/2025 2,079.00p 2,079.00p 2,049.50p 2,055.50p 175
13/06/2025 2,068.00p 2,068.50p 2,058.00p 2,068.50p 231
12/06/2025 2,002.50p 2,066.50p 2,002.50p 2,066.50p 1,210
11/06/2025 1,993.50p 2,020.49p 1,993.50p 2,018.25p 2,583
10/06/2025 1,993.00p 1,994.00p 1,965.50p 1,976.50p 5,564
09/06/2025 1,886.00p 2,022.00p 1,982.00p 2,000.50p 751
06/06/2025 1,886.00p 1,988.75p 1,972.50p 1,988.75p 9
05/06/2025 1,886.00p 2,040.25p 1,943.50p 1,965.25p 0
04/06/2025 1,886.00p 1,961.50p 1,950.75p 1,950.75p 52
03/06/2025 1,886.00p 1,951.25p 1,925.00p 1,951.25p 0
02/06/2025 1,886.00p 1,922.54p 1,907.50p 1,917.00p 54
30/05/2025 1,886.00p 1,918.50p 1,886.00p 1,886.00p 590
29/05/2025 1,920.00p 1,957.50p 1,896.50p 1,911.00p 11
28/05/2025 1,951.00p 1,931.75p 1,890.50p 1,931.75p 1
27/05/2025 1,951.00p 1,945.46p 1,907.00p 1,907.00p 359
26/05/2025 1,951.00p 1,966.00p 1,882.05p 1,927.50p 420
23/05/2025 1,951.00p 1,966.00p 1,882.05p 1,927.50p 420
22/05/2025 1,937.00p 1,976.00p 1,937.00p 1,941.25p 630
21/05/2025 1,973.50p 1,982.50p 1,962.75p 1,962.75p 3
20/05/2025 1,911.00p 1,977.00p 1,911.00p 1,977.00p 9
19/05/2025 1,936.50p 1,946.50p 1,882.50p 1,900.75p 21
16/05/2025 1,944.00p 2,027.00p 1,891.50p 1,912.00p 0
15/05/2025 1,944.00p 1,977.00p 1,943.00p 1,977.00p 55
14/05/2025 1,931.00p 1,965.50p 1,943.75p 1,943.75p 129
13/05/2025 1,931.00p 1,953.75p 1,951.67p 1,953.75p 1,026
12/05/2025 1,931.00p 1,971.50p 1,935.00p 1,971.50p 786
09/05/2025 1,931.00p 1,922.50p 1,905.75p 1,905.75p 47
08/05/2025 1,931.00p 1,943.00p 1,917.35p 1,921.00p 1,419
07/05/2025 1,894.50p 1,933.50p 1,883.50p 1,931.25p 19,037
06/05/2025 1,852.50p 1,884.00p 1,852.00p 1,882.75p 4,927
05/05/2025 1,792.00p 1,878.25p 1,830.00p 1,878.25p 1
02/05/2025 1,792.00p 1,878.25p 1,830.00p 1,878.25p 1
01/05/2025 1,792.00p 1,843.50p 1,803.50p 1,814.25p 0
30/04/2025 1,792.00p 1,811.50p 1,791.50p 1,810.75p 4,844
29/04/2025 1,755.50p 1,765.75p 1,753.50p 1,765.75p 2,832
28/04/2025 1,786.00p 1,796.00p 1,769.75p 1,769.75p 318
25/04/2025 1,790.00p 1,851.75p 1,799.00p 1,809.25p 0
24/04/2025 1,790.00p 1,829.25p 1,769.50p 1,808.25p 0
23/04/2025 1,790.00p 1,829.25p 1,790.00p 1,829.25p 1
22/04/2025 1,798.00p 1,803.50p 1,754.66p 1,763.00p 5,989
21/04/2025 1,810.50p 1,811.50p 1,806.25p 1,806.25p 16
18/04/2025 1,810.50p 1,811.50p 1,806.25p 1,806.25p 16
17/04/2025 1,810.50p 1,811.50p 1,806.25p 1,806.25p 16
16/04/2025 1,844.00p 1,839.61p 1,830.00p 1,834.50p 3,940
15/04/2025 1,844.00p 1,844.00p 1,801.10p 1,806.25p 2,741
14/04/2025 1,676.00p 1,848.50p 1,838.00p 1,843.50p 0
11/04/2025 1,676.00p 1,803.50p 1,724.00p 1,803.50p 2
10/04/2025 1,676.00p 1,717.00p 1,710.50p 1,717.00p 0
09/04/2025 1,676.00p 1,688.50p 1,664.74p 1,688.50p 2,917
08/04/2025 1,665.00p 1,709.50p 1,665.00p 1,687.75p 7,662
07/04/2025 1,653.50p 1,698.00p 1,651.36p 1,698.00p 5,126
04/04/2025 1,718.50p 1,778.00p 1,708.23p 1,732.00p 3,090
03/04/2025 1,784.00p 1,793.50p 1,784.00p 1,784.50p 237
02/04/2025 1,811.00p 1,866.00p 1,829.25p 1,829.25p 0
01/04/2025 1,811.00p 1,878.37p 1,810.00p 1,864.75p 3,625
31/03/2025 1,808.00p 1,818.75p 1,800.00p 1,818.75p 7,337
28/03/2025 1,816.50p 1,838.50p 1,816.50p 1,832.75p 4,101
27/03/2025 1,830.50p 1,866.50p 1,815.25p 1,815.25p 3,238
26/03/2025 1,884.50p 1,891.00p 1,874.96p 1,891.00p 6,719
25/03/2025 1,884.50p 1,893.50p 1,873.00p 1,873.00p 830
24/03/2025 1,951.50p 1,927.75p 1,878.00p 1,911.50p 0
21/03/2025 1,951.50p 1,959.50p 1,907.50p 1,907.50p 935
20/03/2025 1,951.50p 1,951.50p 1,948.25p 1,948.25p 341
19/03/2025 1,975.00p 1,975.00p 1,975.00p 1,975.00p 17
18/03/2025 1,875.50p 1,911.00p 1,875.50p 1,911.00p 5,064
17/03/2025 1,887.50p 1,891.50p 1,883.00p 1,890.00p 8,555
14/03/2025 1,901.50p 1,902.75p 1,901.50p 1,902.75p 1,815
13/03/2025 1,912.00p 1,912.00p 1,845.50p 1,874.00p 4,358
12/03/2025 1,821.50p 1,865.00p 1,813.00p 1,858.50p 7,616
11/03/2025 1,826.50p 1,867.00p 1,826.50p 1,840.50p 10
10/03/2025 1,869.00p 1,874.54p 1,836.50p 1,850.50p 5,696
07/03/2025 1,800.50p 1,840.00p 1,805.00p 1,833.75p 0
06/03/2025 1,800.50p 1,840.50p 1,789.50p 1,789.50p 673
05/03/2025 1,844.50p 1,844.50p 1,819.75p 1,819.75p 8,390
04/03/2025 1,827.00p 1,836.50p 1,795.00p 1,803.00p 1,812
03/03/2025 1,904.00p 1,904.00p 1,884.50p 1,886.75p 302
28/02/2025 1,893.50p 1,914.50p 1,869.25p 1,869.25p 7
27/02/2025 1,893.50p 1,921.00p 1,886.50p 1,915.50p 3,758
26/02/2025 1,904.50p 1,915.00p 1,870.75p 1,870.75p 1,498
25/02/2025 1,931.50p 1,941.00p 1,893.00p 1,893.00p 930
24/02/2025 1,946.50p 1,946.75p 1,941.00p 1,946.75p 6,076
21/02/2025 1,941.50p 1,967.50p 1,935.00p 1,947.25p 15,091
20/02/2025 1,919.00p 1,926.46p 1,916.50p 1,916.50p 3,619
19/02/2025 1,982.00p 1,982.00p 1,950.25p 1,950.25p 2,263
18/02/2025 2,042.00p 2,042.00p 1,987.50p 1,987.50p 3,871
17/02/2025 2,104.00p 2,105.00p 2,044.00p 2,044.00p 547
14/02/2025 2,073.00p 2,114.50p 2,067.00p 2,105.50p 5,726
13/02/2025 2,089.50p 2,096.50p 2,072.50p 2,072.50p 203
12/02/2025 2,187.00p 2,170.00p 2,137.25p 2,137.25p 1
11/02/2025 2,187.00p 2,227.50p 2,174.00p 2,174.00p 6,562
10/02/2025 2,221.00p 2,221.00p 2,196.00p 2,196.00p 7,584
07/02/2025 2,195.50p 2,187.00p 2,177.00p 2,187.00p 3
06/02/2025 2,195.50p 2,197.50p 2,170.00p 2,147.25p 1,454
05/02/2025 2,135.00p 2,199.50p 2,109.00p 2,147.25p 0
04/02/2025 2,135.00p 2,143.50p 2,135.00p 2,139.50p 32
03/02/2025 2,184.50p 2,194.50p 2,139.00p 2,139.50p 3,353
31/01/2025 2,211.50p 2,239.50p 2,211.50p 2,232.00p 4,306
30/01/2025 2,224.50p 2,245.50p 2,199.00p 2,199.00p 12,748
29/01/2025 2,175.00p 2,215.75p 2,170.50p 2,215.75p 84
28/01/2025 2,101.00p 2,144.25p 2,101.00p 2,144.25p 6,577
27/01/2025 2,165.00p 2,181.50p 2,117.50p 2,117.50p 1,250
24/01/2025 2,173.50p 2,195.50p 2,173.50p 2,175.50p 272
23/01/2025 2,177.50p 2,188.50p 2,157.50p 2,157.50p 2,749
22/01/2025 2,125.00p 2,131.00p 2,125.00p 2,131.00p 500
21/01/2025 2,145.00p 2,152.00p 2,139.00p 2,150.75p 50
20/01/2025 2,108.50p 2,157.00p 2,108.50p 2,152.25p 4,275
17/01/2025 2,115.00p 2,130.00p 2,115.00p 2,130.00p 757