Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2P)
Sector: n/a
5,853.00p
11.50p 0.20
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 5,763.00p 5,853.00p 5,763.00p 5,853.00p 187
10/07/2025 5,853.00p 5,878.00p 5,824.00p 5,841.50p 109
09/07/2025 5,742.00p 5,840.00p 5,742.00p 5,817.50p 793
08/07/2025 5,848.00p 5,880.00p 5,829.50p 5,829.50p 19
07/07/2025 5,848.00p 5,928.00p 5,846.92p 5,855.00p 134
04/07/2025 5,858.00p 5,991.00p 5,840.50p 5,920.00p 0
03/07/2025 5,858.00p 6,037.00p 5,858.00p 5,957.50p 61
02/07/2025 5,965.00p 5,965.00p 5,867.00p 5,958.50p 370
01/07/2025 5,797.00p 5,823.50p 5,608.00p 5,823.50p 146
30/06/2025 5,742.00p 5,785.00p 5,663.02p 5,671.00p 452
27/06/2025 5,773.00p 5,797.00p 5,698.00p 5,796.00p 276
26/06/2025 5,748.00p 5,833.00p 5,744.00p 5,744.50p 63
25/06/2025 5,886.00p 5,886.00p 5,822.50p 5,822.50p 20
24/06/2025 6,017.00p 6,017.00p 5,950.00p 5,983.00p 617
23/06/2025 5,926.00p 6,022.00p 5,916.00p 5,985.00p 168
20/06/2025 6,150.00p 5,987.47p 5,929.00p 5,975.50p 500
19/06/2025 6,150.00p 6,084.25p 5,955.50p 5,955.50p 19
18/06/2025 6,150.00p 6,101.50p 6,062.93p 6,101.50p 174
17/06/2025 6,150.00p 6,193.00p 6,080.50p 6,080.50p 0
16/06/2025 6,150.00p 6,154.50p 6,144.00p 6,154.50p 819
13/06/2025 6,038.00p 6,247.00p 6,146.00p 6,187.00p 16
12/06/2025 6,038.00p 6,170.50p 6,040.00p 6,170.50p 12
11/06/2025 6,038.00p 6,052.00p 6,005.00p 6,031.50p 483
10/06/2025 5,920.00p 5,920.00p 5,886.50p 5,886.50p 37
09/06/2025 5,945.00p 6,054.31p 5,945.00p 5,970.00p 141
06/06/2025 5,852.00p 5,942.50p 5,852.00p 5,942.50p 195
05/06/2025 5,920.00p 5,920.00p 5,875.00p 5,875.00p 120
04/06/2025 5,664.00p 5,875.49p 5,809.95p 5,833.00p 297
03/06/2025 5,664.00p 5,875.00p 5,664.00p 5,830.00p 23
02/06/2025 5,753.00p 5,778.00p 5,720.00p 5,739.00p 6
30/05/2025 5,753.00p 5,711.00p 5,680.50p 5,680.50p 5
29/05/2025 5,753.00p 5,753.00p 5,705.00p 5,710.00p 5
28/05/2025 5,644.00p 5,796.00p 5,687.75p 5,784.00p 65
27/05/2025 5,644.00p 5,846.00p 5,644.00p 5,701.00p 113
26/05/2025 5,835.00p 5,835.00p 5,759.50p 5,759.50p 58
23/05/2025 5,835.00p 5,835.00p 5,759.50p 5,759.50p 58
22/05/2025 5,634.00p 5,893.00p 5,784.00p 5,784.00p 0
21/05/2025 5,634.00p 5,973.00p 5,854.00p 5,866.50p 12
20/05/2025 5,634.00p 5,902.50p 5,634.00p 5,902.50p 119
19/05/2025 5,660.00p 5,710.00p 5,607.00p 5,674.50p 91
16/05/2025 5,764.00p 6,031.00p 5,705.50p 5,705.50p 1,218
15/05/2025 5,764.00p 5,902.00p 5,764.00p 5,890.50p 155
14/05/2025 5,800.00p 5,890.00p 5,800.00p 5,804.00p 63
13/05/2025 5,571.00p 5,944.00p 5,835.50p 5,835.50p 10
12/05/2025 5,571.00p 5,901.00p 5,674.00p 5,888.50p 2
09/05/2025 5,571.00p 5,713.00p 5,685.00p 5,690.50p 15
08/05/2025 5,571.00p 5,802.00p 5,738.50p 5,738.50p 0
07/05/2025 5,571.00p 5,770.50p 5,571.00p 5,770.50p 105
06/05/2025 5,564.00p 5,639.63p 5,470.00p 5,611.50p 1,427
05/05/2025 5,580.00p 5,614.00p 5,443.00p 5,601.50p 144
02/05/2025 5,580.00p 5,614.00p 5,443.00p 5,601.50p 144
01/05/2025 5,452.00p 5,437.50p 5,429.00p 5,437.50p 0
30/04/2025 5,452.00p 5,405.00p 5,400.00p 5,405.00p 0
29/04/2025 5,452.00p 5,319.00p 5,271.00p 5,273.50p 2
28/04/2025 5,452.00p 5,408.00p 5,277.50p 5,277.50p 0
25/04/2025 5,452.00p 5,474.00p 5,402.50p 5,402.50p 3,831
24/04/2025 5,410.00p 5,408.00p 5,300.00p 5,408.00p 10
23/04/2025 5,410.00p 5,464.50p 5,368.00p 5,464.50p 193
22/04/2025 5,285.00p 5,315.00p 5,265.00p 5,265.00p 100
21/04/2025 5,451.00p 5,427.00p 5,383.00p 5,383.00p 1
18/04/2025 5,451.00p 5,427.00p 5,383.00p 5,383.00p 1
17/04/2025 5,451.00p 5,427.00p 5,383.00p 5,383.00p 1
16/04/2025 5,451.00p 5,512.00p 5,451.00p 5,464.50p 349
15/04/2025 5,384.00p 5,397.00p 5,384.00p 5,392.50p 36
14/04/2025 5,434.00p 5,513.00p 5,405.00p 5,502.00p 156
11/04/2025 5,123.00p 5,382.50p 5,123.00p 5,382.50p 64
10/04/2025 5,204.00p 5,208.00p 5,098.00p 5,111.00p 219
09/04/2025 4,994.00p 5,040.00p 4,977.00p 5,040.00p 80
08/04/2025 4,942.00p 5,081.00p 5,032.00p 5,032.00p 0
07/04/2025 4,942.00p 5,201.00p 4,869.00p 5,082.00p 530
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

Market data

Select a section