Yahoo

Mail

UK markets open in 2 hours 12 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,413.79
+206.66(+1.14%)
CRUDE OIL
79.19
+0.24(+0.30%)
GOLD FUTURES
2,314.70
+5.10(+0.22%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,466.26
+1,700.86(+3.72%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

SparkChange Physical Carbon EUA ETC (CO2.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

69.51

+4.97

(+7.70%)

At close: 03:16PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	64.97	68.80	64.97	69.51	69.51	902
01 May 2024	64.27	64.27	64.27	64.54	64.54	10
30 Apr 2024	65.23	65.23	63.98	65.72	65.72	12
29 Apr 2024	62.55	62.55	62.39	62.81	62.81	215
26 Apr 2024	65.18	65.18	64.00	64.06	64.06	158
25 Apr 2024	64.04	66.37	63.33	65.25	65.25	53,545
24 Apr 2024	62.75	64.04	61.66	63.71	63.71	1,516
23 Apr 2024	63.13	69.60	62.45	63.15	63.15	550
22 Apr 2024	64.69	64.69	63.23	63.25	63.25	640
19 Apr 2024	68.95	68.95	66.00	65.24	65.24	1,700
18 Apr 2024	65.60	67.60	65.51	68.43	68.43	10,212
17 Apr 2024	69.90	69.90	66.32	66.89	66.89	2,653
16 Apr 2024	67.72	70.94	59.41	70.68	70.68	4,244
15 Apr 2024	66.73	67.00	66.20	67.47	67.47	148
12 Apr 2024	67.00	68.27	65.71	68.21	68.21	1,936
11 Apr 2024	61.35	64.67	61.35	65.22	65.22	2,010
10 Apr 2024	60.83	60.90	59.59	59.92	59.92	735
09 Apr 2024	60.21	61.61	58.42	60.90	60.90	3,622
08 Apr 2024	57.47	60.50	57.47	60.51	60.51	484
05 Apr 2024	55.81	57.38	55.70	57.78	57.78	75
04 Apr 2024	55.64	56.05	55.00	55.77	55.77	576
03 Apr 2024	57.00	57.00	54.51	57.63	57.63	1,096
02 Apr 2024	58.50	61.15	56.00	56.28	56.28	1,417
28 Mar 2024	59.20	59.73	58.56	58.99	58.99	2,991
27 Mar 2024	60.25	60.29	58.50	59.32	59.32	464
26 Mar 2024	61.62	62.00	59.01	60.50	60.50	295
25 Mar 2024	60.00	62.01	60.00	61.92	61.92	499
22 Mar 2024	57.70	58.81	57.70	58.50	58.50	2,450
21 Mar 2024	56.35	56.99	56.06	56.37	56.37	317
20 Mar 2024	57.60	57.70	57.54	57.65	57.65	12
19 Mar 2024	59.63	59.68	53.75	58.12	58.12	295
18 Mar 2024	58.26	59.05	57.95	58.15	58.15	866
15 Mar 2024	56.27	57.20	55.55	57.00	57.00	975
14 Mar 2024	52.68	55.60	52.68	55.31	55.31	574
13 Mar 2024	54.52	54.60	52.73	53.07	53.07	428
12 Mar 2024	53.30	56.44	52.44	53.72	53.72	2,047
11 Mar 2024	54.12	54.20	52.90	53.29	53.29	1,178
08 Mar 2024	56.01	56.25	55.00	55.49	55.49	726
07 Mar 2024	55.38	57.96	55.06	56.37	56.37	3,883
06 Mar 2024	55.79	59.56	55.79	56.53	56.53	4,288
05 Mar 2024	56.10	58.23	50.43	57.13	57.13	908
04 Mar 2024	52.70	54.42	51.01	54.19	54.19	1,322
01 Mar 2024	53.27	53.70	52.42	53.65	53.65	1,660
29 Feb 2024	54.33	54.59	52.87	53.08	53.08	2,727
28 Feb 2024	53.50	55.91	52.60	54.98	54.98	5,732
27 Feb 2024	50.54	53.00	49.85	52.99	52.99	839
26 Feb 2024	51.00	51.80	49.45	51.04	51.04	1,952
23 Feb 2024	49.78	49.85	48.50	49.67	49.67	1,188
22 Feb 2024	53.66	53.66	49.75	49.92	49.92	2,289
21 Feb 2024	51.50	52.10	50.73	52.10	52.10	2,686
20 Feb 2024	51.00	54.79	50.00	51.40	51.40	595
19 Feb 2024	53.25	53.25	50.36	50.65	50.65	2,239
16 Feb 2024	55.00	55.00	53.50	54.10	54.10	152
15 Feb 2024	53.99	55.97	53.64	55.19	55.19	1,402
14 Feb 2024	52.70	54.46	52.04	53.58	53.58	2,218
13 Feb 2024	54.60	57.17	53.00	53.33	53.33	896
12 Feb 2024	55.17	55.68	54.00	53.85	53.85	6,925
09 Feb 2024	56.79	57.00	55.06	55.65	55.65	2,237
08 Feb 2024	59.35	59.35	57.57	57.53	57.53	1,638
07 Feb 2024	59.90	59.90	59.90	59.19	59.19	10
06 Feb 2024	59.00	60.25	59.00	60.36	60.36	900
05 Feb 2024	59.79	61.00	59.45	60.87	60.87	1,873
02 Feb 2024	59.60	60.34	59.37	60.13	60.13	259
01 Feb 2024	61.09	61.18	59.04	59.01	59.01	1,448
31 Jan 2024	60.63	61.02	60.03	60.89	60.89	1,112
30 Jan 2024	58.93	60.72	58.60	60.46	60.46	1,117
29 Jan 2024	60.62	60.84	59.92	58.53	58.53	90
26 Jan 2024	59.47	60.35	59.45	59.98	59.98	5,588
25 Jan 2024	61.62	61.79	59.43	59.76	59.76	160
24 Jan 2024	61.15	62.85	60.72	62.12	62.12	1,210
23 Jan 2024	59.02	60.68	58.90	59.58	59.58	739
22 Jan 2024	60.40	60.40	57.55	59.34	59.34	552
19 Jan 2024	59.63	61.03	59.14	59.95	59.95	2,749
18 Jan 2024	59.90	60.71	59.30	59.93	59.93	1,588
17 Jan 2024	61.70	62.10	59.85	59.83	59.83	2,658
16 Jan 2024	62.80	66.89	61.70	61.92	61.92	6,758
15 Jan 2024	62.30	63.50	61.39	63.44	63.44	2,377
12 Jan 2024	64.60	64.99	61.65	62.10	62.10	2,273
11 Jan 2024	65.60	65.93	63.85	64.25	64.25	2,315
10 Jan 2024	68.50	68.50	66.00	65.96	65.96	756
09 Jan 2024	68.00	72.80	68.00	68.25	68.25	342
08 Jan 2024	72.00	72.00	69.26	68.20	68.20	283
05 Jan 2024	72.69	73.11	72.00	72.14	72.14	1,006
04 Jan 2024	73.36	73.41	70.99	71.36	71.36	1,088
03 Jan 2024	72.69	72.80	72.69	73.32	73.32	136
02 Jan 2024	76.60	76.60	71.84	71.89	71.89	410
29 Dec 2023	75.73	76.60	75.07	76.60	76.60	235
28 Dec 2023	72.76	75.45	72.76	75.75	75.75	648
27 Dec 2023	74.90	75.20	74.54	74.99	74.99	307
22 Dec 2023	74.10	74.90	73.59	74.57	74.57	222
21 Dec 2023	73.76	74.32	72.96	73.54	73.54	438
20 Dec 2023	68.97	71.00	68.50	71.21	71.21	581
19 Dec 2023	67.40	67.53	66.46	67.82	67.82	147
18 Dec 2023	72.37	72.37	65.50	67.80	67.80	262
15 Dec 2023	66.00	66.14	65.25	65.76	65.76	396
14 Dec 2023	68.01	68.02	64.75	65.33	65.33	440
13 Dec 2023	68.00	68.50	67.00	67.56	67.56	265
12 Dec 2023	66.59	69.27	66.15	66.85	66.85	515
11 Dec 2023	66.77	67.26	65.00	66.15	66.15	2,126
08 Dec 2023	68.19	68.19	68.19	67.40	67.40	82
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,413.79+206.66(+1.14%)

CRUDE OIL79.19+0.24(+0.30%)

GOLD FUTURES2,314.70+5.10(+0.22%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,466.26+1,700.86(+3.72%)

Best UK mortgage deals of the week

SparkChange Physical Carbon EUA ETC (CO2.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,413.79
+206.66(+1.14%)

CRUDE OIL
79.19
+0.24(+0.30%)

GOLD FUTURES
2,314.70
+5.10(+0.22%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,466.26
+1,700.86(+3.72%)