UK markets closed

ETFS Carbon ETC (CARP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,939.75+6.25 (+0.32%)
At close: 03:17PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,954.501,954.501,924.001,939.751,939.75745
16 May 20241,922.501,937.001,922.501,933.501,933.503,569
15 May 20241,965.001,965.001,942.501,921.001,921.0088
14 May 20241,954.002,055.721,954.001,966.001,966.00300
13 May 20241,937.501,937.501,937.501,937.501,937.50-
10 May 20242,013.002,013.002,006.501,980.251,980.251,800
09 May 20242,038.752,038.752,038.752,038.752,038.75-
08 May 20241,952.501,981.501,952.501,991.001,991.001,221
07 May 20241,966.002,039.001,958.501,960.501,960.50469
03 May 20242,000.502,024.002,000.501,980.751,980.75809
02 May 20241,901.002,000.001,901.002,005.752,005.75226
01 May 20241,866.501,867.501,861.501,860.001,860.008
30 Apr 20241,851.001,888.001,838.281,890.501,890.501,731
29 Apr 20241,822.501,825.001,814.501,807.501,807.507
26 Apr 20241,841.001,841.001,838.501,850.001,850.005
25 Apr 20241,876.001,911.501,876.001,887.001,887.002,266
24 Apr 20241,832.501,847.501,832.501,845.751,845.75827
23 Apr 20241,814.501,926.501,814.501,826.001,826.001,582
22 Apr 20241,869.001,870.501,837.001,840.001,840.001,399
19 Apr 20241,926.501,939.501,924.001,889.001,889.00319
18 Apr 20241,899.001,961.001,899.001,973.001,973.009,941
17 Apr 20241,994.001,994.001,911.001,927.001,927.001,121
16 Apr 20241,959.502,010.001,777.322,035.752,035.75613
15 Apr 20241,925.501,938.501,917.501,941.251,941.25639
12 Apr 20241,900.001,945.001,900.001,966.751,966.752,804
11 Apr 20241,778.501,853.001,775.001,880.501,880.503,400
10 Apr 20241,738.501,738.501,735.501,729.001,729.00995
09 Apr 20241,760.501,771.501,623.921,757.751,757.752,583
08 Apr 20241,686.501,753.001,686.501,750.251,750.252,751
05 Apr 20241,617.501,670.001,617.501,671.501,671.5010,532
04 Apr 20241,595.501,595.501,595.501,611.751,611.75503
03 Apr 20241,656.001,656.001,574.001,577.501,577.505,615
02 Apr 20241,646.501,719.351,616.001,624.001,624.006,074
28 Mar 20241,702.001,721.501,693.501,699.001,699.007,125
27 Mar 20241,705.501,717.001,693.001,714.751,714.751,732
26 Mar 20241,731.501,731.501,654.151,712.251,712.25766
25 Mar 20241,753.501,785.001,744.001,788.751,788.753,662
22 Mar 20241,678.501,696.501,670.001,692.251,692.251,206
21 Mar 20241,655.001,655.001,621.501,628.751,628.75338
20 Mar 20241,648.001,665.001,648.001,654.001,654.00668
19 Mar 20241,677.001,677.001,612.361,667.001,667.00434
18 Mar 20241,678.501,700.001,672.501,670.251,670.256,904
15 Mar 20241,598.001,630.001,598.001,625.251,625.25691
14 Mar 20241,540.001,603.001,540.001,595.001,595.0019,449
13 Mar 20241,580.001,580.001,520.501,530.001,530.001,766
12 Mar 20241,524.001,675.961,524.001,545.251,545.253,127
11 Mar 20241,588.501,588.501,520.001,535.001,535.0018,535
08 Mar 20241,640.001,640.001,580.001,595.001,595.0058,313
07 Mar 20241,610.001,630.001,610.001,625.001,625.0069,711
06 Mar 20241,687.501,707.001,687.001,630.251,630.253,645
05 Mar 20241,619.001,666.501,567.031,645.251,645.258,211
04 Mar 20241,501.501,566.501,471.001,563.251,563.251,734
01 Mar 20241,550.501,550.501,530.001,550.751,550.751,928
29 Feb 20241,563.001,572.501,530.001,534.501,534.505,287
28 Feb 20241,580.001,602.001,519.501,573.251,573.259,231
27 Feb 20241,452.001,504.501,449.001,528.251,528.255,019
26 Feb 20241,424.001,479.001,412.501,473.751,473.755,134
23 Feb 20241,404.001,410.001,404.001,432.251,432.251,085
22 Feb 20241,448.501,457.001,444.001,443.251,443.251,479
21 Feb 20241,468.501,481.001,457.001,497.001,497.001,108
20 Feb 20241,474.001,606.421,430.001,483.751,483.752,956
19 Feb 20241,531.001,531.001,456.501,462.751,462.753,874
16 Feb 20241,561.001,582.001,548.501,561.751,561.751,108
15 Feb 20241,570.001,608.001,567.501,592.251,592.258,453
14 Feb 20241,529.001,548.001,528.001,543.501,543.50682
13 Feb 20241,566.001,730.291,519.501,531.751,531.752,086
12 Feb 20241,633.001,633.001,553.001,551.251,551.254,594
09 Feb 20241,634.501,634.501,590.501,601.251,601.254,687
08 Feb 20241,688.501,688.501,653.001,656.251,656.258,369
07 Feb 20241,701.751,701.751,701.751,701.751,701.75-
06 Feb 20241,705.001,753.331,699.501,737.001,737.00962
05 Feb 20241,743.001,743.001,720.501,708.251,708.253,185
02 Feb 20241,709.501,751.001,704.001,731.001,731.001,166
01 Feb 20241,751.501,751.501,703.001,698.751,698.75680
31 Jan 20241,749.001,749.001,749.001,747.501,747.5081
30 Jan 20241,684.001,775.641,684.001,743.251,743.25612
29 Jan 20241,726.501,726.501,675.501,682.001,682.002,724
26 Jan 20241,728.751,728.751,728.751,728.751,728.75-
25 Jan 20241,750.001,750.001,722.501,719.501,719.50348
24 Jan 20241,773.001,773.001,773.001,792.001,792.00198
23 Jan 20241,694.001,757.121,694.001,719.001,719.001,913
22 Jan 20241,698.001,698.001,679.501,711.501,711.501,796
19 Jan 20241,727.001,748.001,727.001,738.501,738.5015,184
18 Jan 20241,726.501,732.501,718.501,732.251,732.252,645
17 Jan 20241,806.501,806.501,727.501,727.751,727.75152
16 Jan 20241,810.501,955.161,810.501,794.001,794.001,382
15 Jan 20241,800.501,817.501,793.501,837.251,837.253,017
12 Jan 20241,795.501,800.001,779.501,798.501,798.501,424
11 Jan 20241,906.001,906.001,867.001,863.501,863.501,071
10 Jan 20241,976.001,976.001,908.501,915.001,915.002,683
09 Jan 20241,959.502,189.511,959.501,980.001,980.002,871
08 Jan 20242,013.002,013.002,000.001,978.251,978.25145
05 Jan 20242,097.502,098.002,093.502,090.252,090.25371
04 Jan 20242,135.002,143.502,076.002,074.502,074.505,320
03 Jan 20242,126.502,135.002,124.002,130.252,130.2562
02 Jan 20242,184.002,184.002,075.502,102.252,102.252,524
29 Dec 20232,228.502,228.502,228.502,228.502,228.50-
28 Dec 20232,188.502,217.502,188.502,219.752,219.75801
27 Dec 20232,233.502,233.502,209.502,201.252,201.253,497
22 Dec 20232,175.502,178.502,175.502,181.002,181.001,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...