SparkChange Physical Carbon EUA ETC (CO2P.L) LSE

6,651.00

+9.5(+0.14%)

Updated at October 17 03:59PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20256,6306,6516,6516,6516,6301,117
October 16, 20256,5436,641.56,641.56,641.56,543101
October 15, 20256,498.476,519.56,519.56,519.56,498.4720
October 14, 20256,456.846,453.56,453.56,456.846,453.5115
October 13, 20256,5826,512.56,512.56,6526,512.575
October 10, 20256,6606,6456,6456,6606,64575
October 09, 20256,5416,6226,6226,6226,5419
October 08, 20256,5086,5936,5936,5936,5080
October 07, 20256,545.276,543.56,543.56,577.746,520748
October 06, 20256,6906,594.56,594.56,6906,594.5276
October 03, 20256,5606,650.56,650.56,650.56,56012
October 02, 20256,457.186,491.56,491.56,491.56,457.18630
October 01, 20257,335.17,335.17,335.17,335.17,335.10
September 30, 20256,4046,352.56,352.56,4446,352.59
September 29, 20256,413.656,4516,4516,4716,413.65446
September 26, 20256,3756,3716,3716,3786,3440
September 25, 20256,351.326,369.56,369.56,369.56,351.3260
September 24, 20256,4146,373.56,373.56,4146,373.598
September 23, 20256,396.736,4366,4366,4366,396.73626
September 22, 20256,5046,3916,3916,5286,3732,015
September 19, 20256,443.196,5006,5006,5006,443.1971
September 18, 20256,3696,489.56,489.56,5086,36912
September 17, 20256,4756,4116,4116,5806,41187
September 16, 20256,3676,4606,4606,4936,357866
September 15, 20256,328.546,3946,3946,3946,252.72822
September 12, 20256,2476,3096,3096,3096,2472
September 11, 20256,4036,289.56,289.56,4036,296234
September 10, 20256,402.146,406.56,406.56,4126,371498
September 09, 20256,3416,4016,4016,4016,341349
September 08, 20256,3846,432.56,432.56,432.56,3652,695
September 05, 20256,3446,3226,3226,3446,3225
September 04, 20256,248.526,287.56,287.56,287.56,248.52162
September 03, 20256,2016,242.56,242.56,242.56,195279
September 02, 20256,1506,1476,1476,1506,147196
September 01, 20256,1186,1446,1446,1446,1180
August 29, 20256,0746,0746,0746,0746,0740
August 28, 20255,933.55,933.55,933.55,933.55,933.50
August 27, 20256,0615,9745,9746,0615,9740
August 26, 20256,0066,031.56,031.56,031.55,9722
August 22, 20256,0286,020.56,020.56,0286,020.50
August 21, 20256,0336,0336,0336,0336,0330
August 20, 20255,9065,9285,9285,9285,90620
August 19, 20255,9055,894.55,894.55,9225,894.512
August 18, 20255,955.55,955.55,955.55,955.55,955.50
August 15, 20255,8325,845.55,845.55,845.55,83220
August 14, 20255,8675,8575,8575,8675,85720
August 13, 20255,9105,946.55,946.55,946.55,91018
August 12, 20255,927.765,9435,9435,9635,927.7629
August 11, 20256,0376,0036,0036,0376,003214
August 08, 20255,9816,0656,0656,0705,98137
August 07, 20255,9495,9735,9735,9735,9496,776
August 06, 20255,8855,944.55,944.55,9805,885484
August 05, 20255,8405,970.55,970.55,9735,8400
August 04, 20255,9245,890.55,890.55,9245,890114
August 01, 20255,8905,9405,9405,9845,8900
July 31, 20256,0396,0116,0116,0706,009339
July 30, 20256,023.56,023.56,023.56,023.56,023.50
July 29, 20255,8016,0636,0636,0635,8012,032
July 28, 20256,0405,8095,8096,0405,809167
July 25, 20255,9825,960.55,960.55,985.915,960.53