Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2P)
Sector: n/a
5,476.50p
154.50p 2.90
Last updated: 16:59:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 5,137.00p 6,095.50p 4,900.50p 5,011.50p 0
03/10/2024 5,137.00p 5,130.00p 5,063.50p 5,063.50p 3
02/10/2024 5,137.00p 5,137.00p 5,059.50p 5,059.50p 77
01/10/2024 5,141.00p 5,180.00p 5,071.00p 5,160.00p 115
30/09/2024 5,272.00p 5,272.00p 5,267.00p 5,267.00p 377
27/09/2024 5,227.00p 5,336.50p 5,321.00p 5,336.50p 1
26/09/2024 5,227.00p 5,380.00p 5,227.00p 5,360.00p 217
25/09/2024 5,153.00p 6,215.00p 5,092.50p 5,277.50p 0
24/09/2024 5,153.00p 5,153.00p 5,132.00p 5,149.50p 176
23/09/2024 5,214.00p 5,214.00p 5,153.00p 5,158.50p 573
20/09/2024 5,248.00p 5,153.50p 5,137.00p 5,153.50p 5
19/09/2024 5,248.00p 5,162.00p 5,080.50p 5,080.50p 20
18/09/2024 5,248.00p 5,248.00p 5,182.50p 5,182.50p 64
17/09/2024 5,300.00p 5,249.50p 5,143.00p 5,249.50p 6
16/09/2024 5,300.00p 5,196.00p 5,147.00p 5,147.00p 18
13/09/2024 5,300.00p 6,226.50p 5,221.50p 5,339.00p 0
12/09/2024 5,300.00p 6,261.50p 5,261.00p 5,415.50p 0
11/09/2024 5,300.00p 5,415.50p 5,300.00p 5,293.00p 53
10/09/2024 5,412.00p 6,191.00p 5,245.00p 5,293.00p 0
09/09/2024 5,412.00p 5,426.00p 5,412.00p 5,414.50p 22
06/09/2024 5,439.00p 5,479.00p 5,406.50p 5,406.50p 11
05/09/2024 5,441.00p 5,441.00p 5,366.00p 5,366.00p 170
04/09/2024 5,479.00p 5,479.00p 5,441.50p 5,441.50p 2
03/09/2024 5,656.00p 5,657.00p 5,550.00p 5,550.00p 69
02/09/2024 5,761.00p 6,468.00p 5,602.00p 5,695.00p 0
30/08/2024 5,761.00p 5,761.00p 5,695.00p 5,695.00p 166
29/08/2024 5,680.00p 5,775.00p 5,680.00p 5,775.00p 23
28/08/2024 5,827.00p 6,418.00p 5,616.50p 5,757.50p 0
27/08/2024 5,827.00p 5,827.00p 5,820.00p 5,822.50p 5,691
26/08/2024 6,030.00p 6,540.00p 5,765.50p 5,853.00p 0
23/08/2024 6,030.00p 6,540.00p 5,765.50p 5,853.00p 0
22/08/2024 6,030.00p 6,540.00p 5,765.50p 5,853.00p 0
21/08/2024 6,030.00p 6,030.00p 5,947.50p 5,947.50p 47
20/08/2024 6,066.00p 6,066.00p 5,998.50p 5,998.50p 200
19/08/2024 5,880.00p 6,005.00p 5,880.00p 5,992.00p 215
16/08/2024 5,949.00p 5,949.00p 5,921.50p 5,921.50p 21
15/08/2024 5,961.00p 6,524.50p 5,800.50p 5,926.00p 0
14/08/2024 5,961.00p 5,961.00p 5,923.50p 5,923.50p 264
13/08/2024 6,003.00p 6,003.00p 5,851.50p 5,851.50p 2,051
12/08/2024 5,805.00p 5,991.00p 5,805.00p 5,991.00p 634
09/08/2024 5,845.00p 5,845.00p 5,768.50p 5,768.50p 6
08/08/2024 5,843.00p 5,908.00p 5,843.00p 5,849.00p 14
07/08/2024 5,786.00p 5,913.50p 5,702.00p 5,882.50p 0
06/08/2024 5,642.00p 5,786.00p 5,756.00p 5,786.00p 6
05/08/2024 5,642.00p 5,684.50p 5,642.00p 5,684.50p 23
02/08/2024 5,818.00p 5,818.00p 5,734.00p 5,786.00p 259
01/08/2024 5,642.00p 5,786.00p 5,642.00p 5,786.00p 20
31/07/2024 5,629.00p 5,629.00p 5,443.00p 5,619.50p 174
30/07/2024 5,397.00p 6,349.00p 5,361.00p 5,552.50p 0
29/07/2024 5,397.00p 6,294.50p 5,382.50p 5,565.50p 0
26/07/2024 5,397.00p 6,333.50p 5,374.50p 5,410.50p 0
25/07/2024 5,397.00p 5,565.00p 5,334.50p 5,410.50p 0
24/07/2024 5,397.00p 5,560.00p 5,397.00p 5,560.00p 243
23/07/2024 5,230.00p 5,298.50p 5,230.00p 5,298.50p 200
22/07/2024 5,220.00p 5,266.00p 5,220.00p 5,266.00p 15
19/07/2024 5,324.00p 5,402.00p 5,324.00p 5,361.50p 237
18/07/2024 5,407.00p 5,407.00p 5,360.00p 5,360.00p 5
17/07/2024 5,453.00p 6,285.50p 5,311.00p 5,367.00p 0
16/07/2024 5,453.00p 6,297.00p 5,386.00p 5,498.00p 0
15/07/2024 5,453.00p 5,453.00p 5,440.00p 5,440.00p 82
12/07/2024 5,518.00p 6,390.00p 5,436.50p 5,600.50p 0
11/07/2024 5,518.00p 6,262.50p 5,433.50p 5,515.00p 0
10/07/2024 5,518.00p 6,310.50p 5,408.00p 5,499.00p 0
09/07/2024 5,518.00p 5,595.00p 5,518.00p 5,551.50p 11
08/07/2024 5,723.00p 6,396.00p 5,516.00p 5,579.00p 0
05/07/2024 5,723.00p 5,694.00p 5,641.00p 5,694.00p 5
04/07/2024 5,723.00p 5,723.00p 5,696.00p 5,696.00p 88
03/07/2024 5,820.00p 5,820.00p 5,734.50p 5,734.50p 121
02/07/2024 5,470.00p 5,738.50p 5,470.00p 5,738.50p 55
01/07/2024 5,477.00p 6,405.50p 5,463.00p 5,531.00p 0
28/06/2024 5,477.00p 6,338.50p 5,279.00p 5,475.00p 0
27/06/2024 5,477.00p 6,327.50p 5,318.50p 5,396.00p 0
26/06/2024 5,477.00p 5,477.00p 5,437.00p 5,437.00p 1,309
25/06/2024 5,480.00p 5,505.00p 5,480.00p 5,505.00p 223
24/06/2024 5,466.00p 5,466.00p 5,455.00p 5,455.00p 1,000
21/06/2024 5,562.00p 6,370.50p 5,423.50p 5,524.00p 0
20/06/2024 5,562.00p 6,433.50p 5,516.50p 5,599.50p 0
19/06/2024 5,562.00p 6,399.50p 5,499.50p 5,675.50p 0
18/06/2024 5,562.00p 5,562.00p 5,532.00p 5,532.00p 109
17/06/2024 5,533.00p 5,534.00p 5,510.00p 5,522.00p 1,730
14/06/2024 5,829.00p 6,336.50p 5,446.50p 5,533.50p 0
13/06/2024 5,829.00p 5,829.00p 5,720.00p 5,720.00p 13
12/06/2024 5,589.00p 5,716.00p 5,589.00p 5,716.00p 53
11/06/2024 5,807.00p 5,810.00p 5,676.50p 5,676.50p 132
10/06/2024 5,647.00p 5,746.50p 5,610.00p 5,746.50p 267
07/06/2024 5,817.00p 6,468.50p 5,695.00p 5,797.00p 0
06/06/2024 5,817.00p 6,511.00p 5,757.50p 5,849.00p 0
05/06/2024 5,817.00p 5,863.00p 5,816.00p 5,863.00p 41
04/06/2024 5,919.00p 5,919.00p 5,912.00p 5,912.00p 165
03/06/2024 5,953.00p 6,675.00p 5,974.50p 6,067.00p 0
31/05/2024 5,953.00p 6,626.00p 5,964.00p 6,025.50p 0
30/05/2024 5,953.00p 6,613.50p 5,905.00p 6,130.00p 0
29/05/2024 5,953.00p 5,998.00p 5,953.00p 5,998.00p 44
28/05/2024 6,044.00p 6,074.50p 6,017.00p 6,074.50p 44
27/05/2024 6,263.00p 6,671.00p 5,980.50p 6,154.50p 0
24/05/2024 6,263.00p 6,671.00p 5,980.50p 6,154.50p 0
23/05/2024 6,263.00p 6,730.00p 6,086.50p 6,182.50p 0
22/05/2024 6,263.00p 6,265.00p 6,162.00p 6,221.50p 1,302
21/05/2024 6,018.00p 6,217.50p 6,018.00p 6,217.50p 266
20/05/2024 6,081.00p 6,081.00p 6,045.00p 6,058.50p 266
17/05/2024 5,864.00p 5,786.00p 5,751.50p 5,751.50p 0
16/05/2024 5,864.00p 6,482.00p 5,655.50p 5,697.50p 0
15/05/2024 5,864.00p 5,864.00p 5,697.50p 5,697.50p 30
14/05/2024 5,812.00p 5,840.00p 5,770.00p 5,770.00p 384
13/05/2024 5,860.00p 5,860.00p 5,699.00p 5,744.50p 149
10/05/2024 6,063.00p 6,063.00p 5,871.50p 5,871.50p 222

Market data

Select a section