UK markets closed

SparkChange Physical Carbon EUA ETC (CO2U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
68.40-1.54 (-2.21%)
At close: 08:00AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202470.0070.0070.0068.4068.406
25 Apr 202468.6969.9967.8969.9469.9410,951
24 Apr 202466.7766.7766.7768.0868.0834
23 Apr 202467.6867.6867.6867.5767.5797
22 Apr 202468.5068.5068.5067.3267.3212
19 Apr 202470.9971.6170.9969.5769.5770
18 Apr 202470.0071.1570.0072.9672.96432
17 Apr 202473.4673.4672.5271.1971.19715
16 Apr 202472.0672.0666.5275.1275.122
15 Apr 202471.0571.5470.5871.7871.7845
12 Apr 202472.6472.6472.6472.6472.64-
11 Apr 202469.8269.8269.8269.8269.82-
10 Apr 202464.3864.3864.3864.3864.38-
09 Apr 202465.8466.5360.3666.1066.101,117
08 Apr 202462.2163.4962.2165.6865.6814
05 Apr 202462.5862.5862.5862.5862.58-
04 Apr 202459.8860.9359.8860.5860.5814
03 Apr 202460.4760.6859.1059.1059.101,807
02 Apr 202460.6060.6060.6060.6060.60-
28 Mar 202463.1663.5063.1663.7263.72124
27 Mar 202464.1964.1964.1964.1964.19-
26 Mar 202466.7666.7666.6766.6766.677
25 Mar 202467.1167.1167.1167.1167.11-
22 Mar 202461.7163.3461.7163.2463.24207
21 Mar 202461.2161.2161.2161.2161.21-
20 Mar 202463.2963.2962.4662.3962.39491
19 Mar 202464.6564.6759.0662.9662.9632
18 Mar 202463.4164.2763.4163.0363.03477
15 Mar 202461.6961.7760.7561.8861.88642
14 Mar 202458.8758.8758.8760.2460.24197
13 Mar 202459.6059.6058.2858.0858.08163
12 Mar 202457.9863.5257.6058.6558.65978
11 Mar 202459.0459.0458.0558.2658.261,356
08 Mar 202460.5560.5560.5560.7260.7213
07 Mar 202460.3062.7560.3061.6461.64110
06 Mar 202460.5663.8660.5661.6561.6536
05 Mar 202460.3560.3557.8962.0962.0931
04 Mar 202456.3556.3555.9358.8558.85543
01 Mar 202457.8057.8057.7358.0758.079
29 Feb 202458.8259.2357.2357.4057.40561
28 Feb 202459.2759.3859.2758.9558.95139
27 Feb 202454.8354.9354.6057.5257.5252
26 Feb 202453.6056.2253.6055.3855.382,239
23 Feb 202453.8053.8252.6853.7653.76768
22 Feb 202455.9755.9753.8053.9953.991,773
21 Feb 202455.0255.8655.0256.0056.004,468
20 Feb 202454.7954.7954.4955.6055.60532
19 Feb 202457.3857.3854.6754.5154.511,153
16 Feb 202457.6758.5557.6758.2958.2969
15 Feb 202459.3859.3859.3859.3859.38-
14 Feb 202456.3256.3256.3257.4857.4889
13 Feb 202458.8358.8357.0457.1557.152,367
12 Feb 202459.5659.9658.4358.0358.032,268
09 Feb 202459.9259.9259.9259.9259.92-
08 Feb 202463.1063.1063.1061.9461.9425
07 Feb 202464.4864.4864.4863.7563.753
06 Feb 202463.0864.7363.0864.8764.87212
05 Feb 202464.1964.1964.1964.1964.1927
02 Feb 202464.9364.9364.9364.9364.93-
01 Feb 202464.2064.4564.0964.0364.03504
31 Jan 202465.6165.6165.0765.9765.97206
30 Jan 202463.3067.0563.3065.5565.5557
29 Jan 202465.6765.6763.6263.2863.28151
26 Jan 202464.3564.4964.3565.2165.211,384
25 Jan 202467.2467.2465.2264.7564.7584
24 Jan 202466.6668.2866.5867.7367.73490
23 Jan 202464.6464.6463.8664.5664.5673
22 Jan 202464.6364.6364.6364.6364.63-
19 Jan 202464.8665.7064.8665.2665.26471
18 Jan 202465.2665.4564.8165.0865.08343
17 Jan 202467.0167.3367.0164.8664.861,533
16 Jan 202468.6768.6767.6167.4167.41432
15 Jan 202469.4769.4769.4769.4769.47-
12 Jan 202471.1271.1267.6268.1468.14905
11 Jan 202472.2172.2170.6570.2370.2388
10 Jan 202474.2274.2272.5372.2372.23343
09 Jan 202474.1074.8774.1074.5974.5969
08 Jan 202474.8274.8274.8274.8274.82-
05 Jan 202479.3679.3679.3679.0179.01236
04 Jan 202478.0078.0677.9678.1978.19964
03 Jan 202479.7479.7479.7480.0080.003
02 Jan 202478.7678.7678.7678.7678.76-
29 Dec 202384.2084.2084.2084.2084.20-
28 Dec 202383.8983.8983.8983.8983.89-
27 Dec 202383.7683.7683.7683.5183.5150
22 Dec 202382.2882.2882.2882.2882.28-
21 Dec 202380.8380.8380.8380.8380.83-
20 Dec 202378.1378.1378.1378.1378.13-
19 Dec 202374.4774.4774.4774.4774.47-
18 Dec 202374.0774.0774.0774.0774.07-
15 Dec 202372.4572.4572.4571.8371.8310
14 Dec 202371.8371.8371.8371.8371.83-
13 Dec 202372.8972.8972.8972.8972.89-
12 Dec 202371.7371.7371.7372.1572.152
11 Dec 202371.7771.7771.6171.0871.0819
08 Dec 202373.7873.8673.5672.4972.491,630
07 Dec 202373.8673.8673.8673.8673.86-
06 Dec 202373.0473.0473.0473.0473.04-
05 Dec 202372.5872.5872.5872.5872.58-
04 Dec 202376.4876.4875.3574.6874.68262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...