HanETF ETC Securities Sparkchange Physical Carbon Eua ETC
(CO2P)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
5,405.00p
|
5,270.00p
|
5,080.67p
|
5,171.00p
|
101
|
|
03/04/2025
|
5,405.00p
|
5,405.00p
|
5,291.00p
|
5,323.00p
|
217
|
|
02/04/2025
|
5,590.00p
|
5,485.00p
|
5,462.50p
|
5,462.50p
|
0
|
|
01/04/2025
|
5,590.00p
|
5,597.00p
|
5,369.00p
|
5,555.00p
|
1,107
|
|
31/03/2025
|
5,400.00p
|
5,530.00p
|
5,345.00p
|
5,417.50p
|
243
|
|
28/03/2025
|
5,505.00p
|
5,458.00p
|
5,368.00p
|
5,458.00p
|
18
|
|
27/03/2025
|
5,505.00p
|
5,559.00p
|
5,409.50p
|
5,409.50p
|
22
|
|
26/03/2025
|
5,505.00p
|
5,661.00p
|
5,505.00p
|
5,631.50p
|
6
|
|
25/03/2025
|
5,817.00p
|
5,658.00p
|
5,595.50p
|
5,595.50p
|
23
|
|
24/03/2025
|
5,817.00p
|
5,769.00p
|
5,696.50p
|
5,696.50p
|
0
|
|
21/03/2025
|
5,817.00p
|
5,818.00p
|
5,680.50p
|
5,680.50p
|
10
|
|
20/03/2025
|
5,817.00p
|
5,928.00p
|
5,810.00p
|
5,810.00p
|
8
|
|
19/03/2025
|
5,817.00p
|
5,918.00p
|
5,807.33p
|
5,863.50p
|
285
|
|
18/03/2025
|
5,622.00p
|
5,708.00p
|
5,608.00p
|
5,708.00p
|
400
|
|
17/03/2025
|
5,565.00p
|
5,824.00p
|
5,565.00p
|
5,628.00p
|
381
|
|
14/03/2025
|
5,606.00p
|
5,665.00p
|
5,536.00p
|
5,665.00p
|
106
|
|
13/03/2025
|
5,444.00p
|
5,726.00p
|
5,444.00p
|
5,585.00p
|
71
|
|
12/03/2025
|
5,443.00p
|
5,539.00p
|
5,430.00p
|
5,539.00p
|
76
|
|
11/03/2025
|
5,474.00p
|
5,517.00p
|
5,480.50p
|
5,480.50p
|
20
|
|
10/03/2025
|
5,474.00p
|
5,515.00p
|
5,466.00p
|
5,507.50p
|
59
|
|
07/03/2025
|
5,474.00p
|
5,527.00p
|
5,352.00p
|
5,441.50p
|
16
|
|
06/03/2025
|
5,474.00p
|
5,474.00p
|
5,326.50p
|
5,326.50p
|
15
|
|
05/03/2025
|
5,520.00p
|
5,520.00p
|
5,415.00p
|
5,419.00p
|
95
|
|
04/03/2025
|
5,439.00p
|
5,481.00p
|
5,382.00p
|
5,386.00p
|
41
|
|
03/03/2025
|
5,658.00p
|
5,658.00p
|
5,593.00p
|
5,604.50p
|
26
|
|
28/02/2025
|
5,614.00p
|
5,614.00p
|
5,577.00p
|
5,577.00p
|
286
|
|
27/02/2025
|
5,532.00p
|
5,718.00p
|
5,532.00p
|
5,701.00p
|
46
|
|
26/02/2025
|
5,729.00p
|
5,737.00p
|
5,542.50p
|
5,570.00p
|
0
|
|
25/02/2025
|
5,729.00p
|
5,790.00p
|
5,629.00p
|
5,629.00p
|
0
|
|
24/02/2025
|
5,729.00p
|
5,794.50p
|
5,695.46p
|
5,794.50p
|
1,074
|
|
21/02/2025
|
6,188.00p
|
5,794.50p
|
5,734.00p
|
5,794.50p
|
3
|
|
20/02/2025
|
6,188.00p
|
5,834.50p
|
5,617.00p
|
5,698.50p
|
0
|
|
19/02/2025
|
6,188.00p
|
5,856.00p
|
5,803.00p
|
5,803.00p
|
33
|
|
18/02/2025
|
6,188.00p
|
6,001.80p
|
5,909.50p
|
5,909.50p
|
83
|
|
17/02/2025
|
6,188.00p
|
6,217.71p
|
6,070.00p
|
6,070.00p
|
149
|
|
14/02/2025
|
6,277.00p
|
6,291.50p
|
6,277.00p
|
6,291.50p
|
98
|
|
13/02/2025
|
6,362.00p
|
6,361.50p
|
6,099.00p
|
6,155.50p
|
0
|
|
12/02/2025
|
6,362.00p
|
6,421.00p
|
6,361.50p
|
6,361.50p
|
27
|
|
11/02/2025
|
6,527.00p
|
6,671.00p
|
6,486.00p
|
6,517.00p
|
543
|
|
10/02/2025
|
6,620.00p
|
6,620.00p
|
6,563.50p
|
6,563.50p
|
258
|
|
07/02/2025
|
6,497.00p
|
6,510.50p
|
6,486.75p
|
6,510.50p
|
301
|
|
06/02/2025
|
6,358.00p
|
6,753.50p
|
6,380.00p
|
6,390.00p
|
0
|
|
05/02/2025
|
6,358.00p
|
6,489.29p
|
6,327.00p
|
6,390.00p
|
187
|
|
04/02/2025
|
6,361.00p
|
6,417.00p
|
6,323.00p
|
6,365.50p
|
88
|
|
03/02/2025
|
6,375.00p
|
6,737.00p
|
6,265.50p
|
6,365.50p
|
0
|
|
31/01/2025
|
6,375.00p
|
6,803.50p
|
6,510.00p
|
6,639.50p
|
0
|
|
30/01/2025
|
6,375.00p
|
6,775.50p
|
6,458.00p
|
6,539.00p
|
0
|
|
29/01/2025
|
6,375.00p
|
6,587.00p
|
6,375.00p
|
6,587.00p
|
20
|
|
28/01/2025
|
6,194.00p
|
6,376.00p
|
6,194.00p
|
6,376.00p
|
1,186
|
|
27/01/2025
|
6,297.00p
|
6,368.00p
|
6,293.50p
|
6,293.50p
|
275
|
|
24/01/2025
|
6,500.00p
|
6,496.50p
|
6,442.00p
|
6,496.50p
|
3
|
|
23/01/2025
|
6,500.00p
|
6,521.00p
|
6,445.00p
|
6,462.00p
|
202
|
|
22/01/2025
|
6,324.00p
|
6,336.00p
|
6,324.00p
|
6,336.00p
|
20
|
|
21/01/2025
|
6,334.00p
|
6,444.50p
|
6,179.00p
|
6,394.00p
|
0
|
|
20/01/2025
|
6,334.00p
|
6,334.00p
|
6,334.00p
|
6,334.00p
|
127
|
|
17/01/2025
|
6,173.00p
|
6,405.00p
|
6,173.00p
|
6,330.00p
|
336
|
|
16/01/2025
|
6,148.00p
|
6,246.00p
|
6,188.00p
|
6,208.00p
|
19
|
|
15/01/2025
|
6,148.00p
|
6,232.00p
|
6,148.00p
|
6,208.00p
|
50
|
|
14/01/2025
|
6,095.00p
|
6,144.50p
|
6,075.00p
|
6,144.50p
|
53
|
|
13/01/2025
|
5,930.00p
|
6,196.50p
|
5,940.50p
|
6,089.50p
|
0
|
|
10/01/2025
|
5,930.00p
|
5,940.50p
|
5,930.00p
|
5,940.50p
|
102
|
|
09/01/2025
|
5,748.00p
|
5,828.50p
|
5,748.00p
|
5,828.50p
|
32
|
|
08/01/2025
|
5,962.00p
|
5,850.50p
|
5,616.50p
|
5,709.00p
|
0
|
|
07/01/2025
|
5,962.00p
|
5,899.50p
|
5,679.00p
|
5,818.50p
|
0
|
|
06/01/2025
|
5,962.00p
|
5,962.00p
|
5,811.00p
|
5,818.50p
|
500
|
|
03/01/2025
|
5,852.00p
|
5,958.50p
|
5,852.00p
|
5,958.50p
|
1,815
|
|
02/01/2025
|
5,704.00p
|
5,906.00p
|
5,704.00p
|
5,886.50p
|
742
|
|
01/01/2025
|
5,601.00p
|
5,762.00p
|
5,601.00p
|
5,677.00p
|
280
|
|
31/12/2024
|
5,601.00p
|
5,762.00p
|
5,601.00p
|
5,677.00p
|
280
|
|
30/12/2024
|
5,526.00p
|
5,651.00p
|
5,590.00p
|
5,651.00p
|
14
|
|
27/12/2024
|
5,526.00p
|
5,626.00p
|
5,526.00p
|
5,606.00p
|
247
|
|
26/12/2024
|
5,411.00p
|
5,446.00p
|
5,411.00p
|
5,446.00p
|
37
|
|
25/12/2024
|
5,411.00p
|
5,446.00p
|
5,411.00p
|
5,446.00p
|
37
|
|
24/12/2024
|
5,411.00p
|
5,446.00p
|
5,411.00p
|
5,446.00p
|
37
|
|
23/12/2024
|
5,051.00p
|
5,487.00p
|
5,461.00p
|
5,463.50p
|
44
|
|
20/12/2024
|
5,051.00p
|
5,380.00p
|
5,232.00p
|
5,320.00p
|
0
|
|
19/12/2024
|
5,051.00p
|
5,299.00p
|
5,065.00p
|
5,299.00p
|
3
|
|
18/12/2024
|
5,051.00p
|
5,162.50p
|
5,002.50p
|
5,054.50p
|
0
|
|
17/12/2024
|
5,051.00p
|
5,116.00p
|
5,018.00p
|
5,018.00p
|
26
|
|
16/12/2024
|
5,123.00p
|
5,123.00p
|
5,089.50p
|
5,089.50p
|
21
|
|
13/12/2024
|
5,263.00p
|
5,263.00p
|
5,210.00p
|
5,211.50p
|
48
|
|
12/12/2024
|
5,392.00p
|
5,434.00p
|
5,298.00p
|
5,298.00p
|
495
|
|
11/12/2024
|
5,470.00p
|
5,650.00p
|
5,373.00p
|
5,506.00p
|
0
|
|
10/12/2024
|
5,470.00p
|
5,470.00p
|
5,466.00p
|
5,466.00p
|
270
|
|
09/12/2024
|
5,410.00p
|
5,368.00p
|
5,340.00p
|
5,346.50p
|
8
|
|
06/12/2024
|
5,410.00p
|
5,579.50p
|
5,345.00p
|
5,519.00p
|
0
|
|
05/12/2024
|
5,410.00p
|
5,418.50p
|
5,410.00p
|
5,418.50p
|
370
|
|
04/12/2024
|
5,433.00p
|
5,474.00p
|
5,392.00p
|
5,474.00p
|
86
|
|
03/12/2024
|
5,522.00p
|
5,544.00p
|
5,522.00p
|
5,524.00p
|
102
|
|
02/12/2024
|
5,496.00p
|
5,655.00p
|
5,510.00p
|
5,537.50p
|
6
|
|
29/11/2024
|
5,496.00p
|
5,534.00p
|
5,496.00p
|
5,534.00p
|
243
|
|
28/11/2024
|
5,557.00p
|
5,625.00p
|
5,388.50p
|
5,475.00p
|
0
|
|
27/11/2024
|
5,557.00p
|
5,557.00p
|
5,520.00p
|
5,529.00p
|
52
|
|
26/11/2024
|
5,597.00p
|
5,620.00p
|
5,596.00p
|
5,613.50p
|
22
|
|
25/11/2024
|
5,780.00p
|
5,780.00p
|
5,669.00p
|
5,669.00p
|
34
|
|
22/11/2024
|
5,598.00p
|
5,622.00p
|
5,592.00p
|
5,682.50p
|
57
|
|
21/11/2024
|
5,626.00p
|
5,695.00p
|
5,542.00p
|
5,682.50p
|
130
|
|
20/11/2024
|
5,581.00p
|
5,581.00p
|
5,520.00p
|
5,520.00p
|
2
|
|
19/11/2024
|
5,644.00p
|
5,609.00p
|
5,542.50p
|
5,542.50p
|
4
|
|
18/11/2024
|
5,644.00p
|
5,644.00p
|
5,630.50p
|
5,630.50p
|
349
|
|
15/11/2024
|
5,297.00p
|
5,612.00p
|
5,311.00p
|
5,517.00p
|
0
|
|
14/11/2024
|
5,297.00p
|
5,548.00p
|
5,361.00p
|
5,517.00p
|
0
|
|
13/11/2024
|
5,297.00p
|
5,446.50p
|
5,263.50p
|
5,434.50p
|
0
|
|
12/11/2024
|
5,297.00p
|
5,434.50p
|
5,297.00p
|
5,434.50p
|
243
|
|
11/11/2024
|
5,113.00p
|
5,485.00p
|
5,436.00p
|
5,436.00p
|
1
|
|
08/11/2024
|
5,113.00p
|
5,550.50p
|
5,322.00p
|
5,476.50p
|
0
|
|
07/11/2024
|
5,113.00p
|
5,369.50p
|
5,150.50p
|
5,322.00p
|
0
|
|
06/11/2024
|
5,113.00p
|
5,224.00p
|
5,013.00p
|
5,150.50p
|
0
|
|
05/11/2024
|
5,113.00p
|
5,375.50p
|
5,162.50p
|
5,224.00p
|
0
|
|
04/11/2024
|
5,113.00p
|
5,318.50p
|
5,113.00p
|
5,318.50p
|
72
|
|
01/11/2024
|
5,220.00p
|
5,220.00p
|
5,153.00p
|
5,190.50p
|
136
|
|
31/10/2024
|
5,305.00p
|
5,305.00p
|
5,281.50p
|
5,281.50p
|
48
|
|
30/10/2024
|
5,335.00p
|
5,335.00p
|
5,327.50p
|
5,390.50p
|
350
|
|
29/10/2024
|
5,441.00p
|
5,441.00p
|
5,390.00p
|
5,390.50p
|
2,470
|
|
28/10/2024
|
5,328.00p
|
5,419.00p
|
5,180.50p
|
5,355.50p
|
0
|
|
25/10/2024
|
5,328.00p
|
5,537.50p
|
5,304.00p
|
5,407.50p
|
0
|
|
24/10/2024
|
5,328.00p
|
5,381.00p
|
5,304.00p
|
5,248.50p
|
97
|
|
23/10/2024
|
4,994.00p
|
5,248.50p
|
5,000.00p
|
5,248.50p
|
20
|
|
22/10/2024
|
4,994.00p
|
5,023.50p
|
4,980.00p
|
5,023.50p
|
18
|
|
21/10/2024
|
4,994.00p
|
4,994.00p
|
4,985.50p
|
4,985.50p
|
40
|
|
18/10/2024
|
5,060.00p
|
5,060.00p
|
5,025.00p
|
5,025.00p
|
84
|
|
17/10/2024
|
5,264.00p
|
5,108.00p
|
5,073.00p
|
5,073.00p
|
13
|
|
16/10/2024
|
5,264.00p
|
5,323.00p
|
5,041.50p
|
5,108.00p
|
0
|
|
15/10/2024
|
5,264.00p
|
5,333.00p
|
5,240.50p
|
5,240.50p
|
105
|
|
14/10/2024
|
5,243.00p
|
5,331.00p
|
5,276.00p
|
5,331.00p
|
2
|
|
11/10/2024
|
5,125.00p
|
6,213.50p
|
5,162.50p
|
5,243.00p
|
0
|
|
10/10/2024
|
5,125.00p
|
5,273.00p
|
5,125.00p
|
5,273.00p
|
116
|
|
09/10/2024
|
4,986.00p
|
6,103.50p
|
4,891.50p
|
5,078.50p
|
0
|
|
08/10/2024
|
4,986.00p
|
4,971.00p
|
4,895.00p
|
4,895.00p
|
1
|
|
07/10/2024
|
4,986.00p
|
5,039.00p
|
4,942.00p
|
5,039.00p
|
236
|