Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2P)
Sector: n/a
5,705.50p
-185.00p -3.14
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section