Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2P)
Sector: n/a
6,330.00p
84.00p 1.34
Last updated: 16:54:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section