Invesco Markets Bloomberg Commodity Carbon Tilte

(CMCG)
Sector: n/a
401.82p
0.00p 0.00
Last updated: 16:55:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 394.00p 411.58p 401.83p 401.82p 0
12/06/2025 394.00p 401.86p 401.05p 401.82p 2,096
11/06/2025 394.00p 405.15p 399.60p 401.32p 0
10/06/2025 394.00p 405.45p 400.05p 402.40p 0
09/06/2025 394.00p 402.50p 400.30p 400.30p 524
06/06/2025 394.00p 401.13p 398.78p 401.13p 475
05/06/2025 394.00p 398.35p 397.33p 398.35p 7,389
04/06/2025 394.00p 399.70p 394.13p 395.20p 0
03/06/2025 394.00p 398.15p 392.93p 397.67p 0
02/06/2025 394.00p 398.33p 391.98p 396.30p 0
30/05/2025 394.00p 391.85p 389.08p 389.07p 38
29/05/2025 394.00p 396.30p 389.68p 390.80p 0
28/05/2025 394.00p 394.55p 393.90p 393.90p 362
27/05/2025 394.00p 394.88p 390.75p 392.70p 0
26/05/2025 394.00p 397.95p 392.38p 396.62p 0
23/05/2025 394.00p 397.95p 392.38p 396.62p 0
22/05/2025 394.00p 399.35p 393.22p 396.25p 0
21/05/2025 394.00p 401.15p 396.45p 398.65p 0
20/05/2025 394.00p 398.63p 392.00p 397.53p 0
19/05/2025 394.00p 397.15p 391.08p 394.37p 0
16/05/2025 394.00p 398.97p 394.00p 397.08p 0
15/05/2025 394.00p 399.80p 393.75p 397.92p 0
14/05/2025 394.00p 403.38p 398.28p 401.05p 0
13/05/2025 394.00p 405.15p 399.83p 402.37p 0
12/05/2025 394.00p 408.23p 400.80p 403.20p 0
09/05/2025 394.00p 402.45p 397.13p 399.75p 0
08/05/2025 394.00p 398.85p 392.55p 395.53p 0
07/05/2025 394.00p 398.05p 394.00p 394.30p 10,529
06/05/2025 419.50p 398.95p 393.22p 397.65p 0
05/05/2025 419.50p 398.28p 393.20p 395.10p 0
02/05/2025 419.50p 398.28p 393.20p 395.10p 0
01/05/2025 419.50p 395.75p 389.13p 393.20p 0
30/04/2025 419.50p 397.13p 391.85p 395.75p 0
29/04/2025 419.50p 401.70p 394.33p 397.13p 0
28/04/2025 419.50p 403.65p 397.45p 399.27p 0
25/04/2025 419.50p 405.45p 396.45p 402.33p 0
24/04/2025 419.50p 407.08p 398.05p 401.80p 0
23/04/2025 419.50p 406.90p 398.67p 401.70p 0
22/04/2025 419.50p 406.20p 396.88p 401.53p 0
21/04/2025 419.50p 404.43p 403.08p 404.43p 204
18/04/2025 419.50p 404.43p 403.08p 404.43p 204
17/04/2025 419.50p 404.43p 403.08p 404.43p 204
16/04/2025 419.50p 405.42p 396.68p 403.42p 0
15/04/2025 419.50p 403.45p 394.25p 398.20p 0
14/04/2025 419.50p 408.18p 399.15p 401.22p 0
11/04/2025 419.50p 403.95p 399.45p 403.95p 70
10/04/2025 419.50p 419.50p 396.48p 402.37p 0
09/04/2025 419.50p 399.25p 389.18p 396.48p 0
08/04/2025 419.50p 408.68p 399.65p 401.80p 0
07/04/2025 419.50p 410.35p 395.93p 402.50p 0
04/04/2025 419.50p 413.12p 397.58p 402.02p 0
03/04/2025 419.50p 429.70p 406.10p 412.95p 0
02/04/2025 419.50p 433.43p 425.45p 429.70p 0
01/04/2025 419.50p 431.70p 431.38p 431.37p 358
31/03/2025 419.50p 432.93p 424.33p 430.12p 0
28/03/2025 419.50p 430.98p 421.60p 425.95p 0
27/03/2025 419.50p 430.68p 422.80p 426.50p 0
26/03/2025 419.50p 433.00p 425.10p 428.88p 0
25/03/2025 419.50p 428.53p 424.97p 425.72p 0
24/03/2025 419.50p 427.87p 424.28p 427.00p 0
21/03/2025 419.50p 426.95p 425.25p 426.95p 269
20/03/2025 419.50p 426.45p 426.05p 426.05p 733
19/03/2025 419.50p 430.70p 421.62p 425.70p 0
18/03/2025 419.50p 432.60p 423.65p 426.05p 0
17/03/2025 419.50p 429.47p 420.70p 424.88p 0
14/03/2025 419.50p 428.15p 420.97p 423.50p 0
13/03/2025 419.50p 425.55p 422.00p 425.37p 3,148
12/03/2025 419.50p 425.23p 416.25p 420.92p 0
11/03/2025 419.50p 427.00p 418.00p 422.28p 0
10/03/2025 419.50p 423.64p 422.42p 422.42p 3,703
07/03/2025 419.50p 423.67p 417.88p 420.95p 0
06/03/2025 419.50p 424.55p 415.05p 420.00p 0
05/03/2025 419.50p 424.65p 413.95p 418.58p 0
04/03/2025 419.50p 426.78p 417.05p 420.60p 0
03/03/2025 419.50p 425.60p 424.50p 424.50p 425
28/02/2025 419.50p 433.85p 425.35p 427.17p 0
27/02/2025 419.50p 431.90p 431.33p 431.87p 130
26/02/2025 419.50p 435.50p 430.83p 430.82p 140
25/02/2025 419.50p 439.70p 419.50p 431.58p 0
24/02/2025 419.50p 443.70p 434.80p 437.93p 0
21/02/2025 419.50p 449.30p 441.08p 443.03p 0
20/02/2025 419.50p 451.85p 442.10p 446.50p 0
19/02/2025 419.50p 452.45p 444.02p 448.23p 0
18/02/2025 419.50p 444.02p 442.01p 444.02p 1,050
17/02/2025 419.50p 442.15p 439.08p 441.17p 0
14/02/2025 419.50p 448.50p 437.88p 441.17p 0
13/02/2025 419.50p 447.52p 439.93p 442.22p 0
12/02/2025 419.50p 448.20p 441.30p 445.80p 0
11/02/2025 419.50p 451.35p 444.07p 447.40p 0
10/02/2025 419.50p 449.80p 441.13p 446.35p 0
07/02/2025 419.50p 447.48p 437.75p 442.18p 0
06/02/2025 419.50p 447.72p 436.88p 436.88p 0
05/02/2025 419.50p 442.03p 432.05p 436.88p 0
04/02/2025 419.50p 441.10p 431.00p 439.62p 0
03/02/2025 419.50p 444.05p 435.28p 439.62p 0
31/01/2025 419.50p 435.28p 435.15p 435.27p 253
30/01/2025 419.50p 439.98p 431.83p 437.13p 0
29/01/2025 419.50p 439.35p 429.43p 436.43p 0
28/01/2025 419.50p 436.08p 427.40p 430.88p 0
27/01/2025 419.50p 434.83p 425.47p 428.60p 0
24/01/2025 419.50p 442.62p 432.05p 434.78p 0
23/01/2025 419.50p 446.42p 436.93p 440.50p 0
22/01/2025 419.50p 445.23p 438.05p 442.47p 0
21/01/2025 419.50p 444.14p 442.12p 442.12p 801
20/01/2025 419.50p 448.00p 439.93p 448.00p 0
17/01/2025 419.50p 448.00p 447.00p 448.00p 2,254
16/01/2025 419.50p 453.93p 443.30p 446.30p 0
15/01/2025 419.50p 446.30p 442.70p 446.30p 69
14/01/2025 419.50p 447.27p 439.30p 444.02p 0
13/01/2025 419.50p 447.01p 445.75p 445.75p 211
10/01/2025 419.50p 444.43p 430.33p 439.00p 0
09/01/2025 419.50p 431.90p 424.73p 430.32p 0
08/01/2025 419.50p 425.75p 424.73p 424.73p 434
07/01/2025 419.50p 420.80p 416.59p 420.80p 1,178
06/01/2025 419.50p 424.25p 415.93p 419.50p 0
03/01/2025 419.50p 419.50p 419.50p 419.50p 1,297
02/01/2025 412.10p 425.35p 419.91p 425.35p 400
01/01/2025 412.10p 416.53p 413.12p 415.10p 0
31/12/2024 412.10p 416.53p 413.12p 415.10p 0
30/12/2024 412.10p 417.68p 411.50p 414.45p 0
27/12/2024 412.10p 415.60p 409.65p 411.50p 0
26/12/2024 412.10p 412.50p 411.25p 411.78p 6,053
25/12/2024 412.10p 412.50p 411.25p 411.78p 6,053
24/12/2024 412.10p 412.50p 411.25p 411.78p 6,053
23/12/2024 410.10p 411.65p 409.48p 409.47p 5,630
20/12/2024 406.95p 407.80p 407.35p 407.80p 95
19/12/2024 406.95p 405.04p 403.23p 403.22p 496
18/12/2024 406.95p 408.78p 403.75p 405.40p 0
17/12/2024 406.95p 408.98p 400.78p 403.13p 0
16/12/2024 406.95p 410.33p 408.58p 408.58p 632