UK markets open in 10 minutes

ETFS Carbon ETC (CARB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.69-0.76 (-3.22%)
At close: 03:03PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202423.1623.1622.7322.6922.69103
19 Apr 202423.4523.4523.4523.4523.45-
18 Apr 202423.7424.4423.7424.5924.599,912
17 Apr 202424.7024.7023.8123.9923.99428
16 Apr 202424.7425.5722.4025.1825.18420
15 Apr 202424.1924.1924.1924.1924.19-
12 Apr 202424.1924.5023.7824.4824.481,506
11 Apr 202422.3423.3022.3423.5323.536,228
10 Apr 202422.6022.6022.4821.6921.69625
09 Apr 202422.1622.4022.1622.2722.27260
08 Apr 202421.9422.1421.9422.1422.141,165
05 Apr 202420.3820.4920.3821.1021.1085
04 Apr 202420.5020.5020.3320.4120.4155
03 Apr 202420.4020.4019.8819.8819.8886
02 Apr 202420.5322.5320.3620.4220.421,614
28 Mar 202421.3821.5121.3821.4721.4737
27 Mar 202421.6521.6521.6521.6521.65-
26 Mar 202422.8022.8021.8820.5520.554,175
25 Mar 202422.2222.6621.9422.6122.6124,676
22 Mar 202420.6121.4420.6121.3221.321,266
21 Mar 202420.8320.8720.6020.6320.631,502
20 Mar 202421.0321.0321.0321.0321.03-
19 Mar 202421.2121.2121.2121.2121.21-
18 Mar 202421.0021.6821.0021.2521.251,349
15 Mar 202420.8820.8820.8820.7420.7425
14 Mar 202419.6419.8119.6120.3120.31552
13 Mar 202420.0320.0319.8019.5819.58416
12 Mar 202419.5419.5419.3619.7719.7750
11 Mar 202420.1720.1719.8419.6619.6620,212
08 Mar 202420.4220.5120.4220.4720.472,062
07 Mar 202420.8020.8020.8020.8020.80-
06 Mar 202421.7021.7021.4420.7820.7864
05 Mar 202420.6821.1420.6120.9320.932,426
04 Mar 202418.8819.8318.6619.8519.857,317
01 Mar 202419.4619.5919.4419.6019.601,016
29 Feb 202419.4819.4819.3719.3919.391,056
28 Feb 202419.3520.2619.3519.9019.902,327
27 Feb 202418.3819.3418.3819.3919.391,527
26 Feb 202418.0118.8018.0118.6818.682,743
23 Feb 202417.8817.8817.8818.1518.157,636
22 Feb 202418.3518.5318.3518.2418.24170
21 Feb 202418.8418.8418.8418.9018.902,000
20 Feb 202418.5019.5518.0818.7618.7674
19 Feb 202418.6718.6718.4818.4118.41150
16 Feb 202419.8619.9119.5119.6619.66474
15 Feb 202419.4319.4319.4320.0320.032,000
14 Feb 202419.4219.4219.4219.3719.37856
13 Feb 202419.7819.7819.3719.2919.292,374
12 Feb 202419.9219.9219.9219.5919.591,500
09 Feb 202420.8520.8520.2520.2320.231,625
08 Feb 202421.0021.0020.9520.8920.893,000
07 Feb 202421.4321.4321.4321.4821.4850
06 Feb 202421.4021.4021.4021.8621.862,802
05 Feb 202421.7021.7021.7021.4021.40100
02 Feb 202421.9422.0721.8421.8821.882,088
01 Feb 202422.0222.1021.5621.5921.5915,879
31 Jan 202422.2022.2022.2022.2222.221,080
30 Jan 202421.3221.8721.3222.0822.0810
29 Jan 202421.3321.3321.3321.3321.33-
26 Jan 202421.9821.9821.9822.0022.0018
25 Jan 202421.8321.8321.8321.8321.83-
24 Jan 202422.4822.9022.4822.8422.842,259
23 Jan 202421.7221.9621.3621.7821.78892
22 Jan 202421.5921.5921.4221.7621.7662
19 Jan 202421.8922.1621.8922.0222.02850
18 Jan 202421.9321.9321.9321.9721.97101
17 Jan 202422.6922.6921.9021.8821.883,840
16 Jan 202422.7423.1322.7322.7322.731,350
15 Jan 202422.9022.9222.9023.4023.4048
12 Jan 202422.8122.8522.7822.9522.95169
11 Jan 202423.8823.8823.5323.6823.68310
10 Jan 202424.7524.7524.3624.3624.36508
09 Jan 202425.1927.5425.1225.1625.165,818
08 Jan 202426.1826.1826.1825.2425.24150
05 Jan 202426.0026.5226.0026.6326.6334
04 Jan 202426.4126.4126.1526.3426.3435
03 Jan 202426.9426.9426.9426.9426.94-
02 Jan 202427.1628.1326.7326.5426.54500
29 Dec 202328.4028.4028.4028.4028.40-
28 Dec 202328.1928.1927.9828.2828.281,050
27 Dec 202328.0028.3528.0028.1728.171,337
22 Dec 202327.7627.7627.7627.7627.7616
21 Dec 202326.7826.7826.7827.2727.2725
20 Dec 202325.4925.4925.4326.3426.34651
19 Dec 202325.3625.3624.9025.1125.11122
18 Dec 202324.6825.3224.6825.0025.004,365
15 Dec 202324.1924.1924.1924.1924.19-
14 Dec 202324.9225.0424.1924.2824.281,000
13 Dec 202324.9324.9724.9324.6824.68600
12 Dec 202324.0024.0024.0024.3824.384
11 Dec 202324.8024.8024.0024.0624.06110
08 Dec 202324.5224.5224.5224.5224.52-
07 Dec 202324.7224.7224.7224.9624.961,000
06 Dec 202324.6724.7324.6724.7024.70208
05 Dec 202324.4026.5124.4024.5524.551,160
04 Dec 202325.7725.7725.7725.2625.26500
01 Dec 202326.1626.1626.1626.1626.16-
30 Nov 202325.5825.5825.5825.5825.58-
29 Nov 202326.3626.3626.3625.8025.80913
28 Nov 202327.6327.6327.6326.6126.615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...