Sparkco2etcsec Historical Data - CO2 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Sparkco2etcsec (CO2)
Sparkco2etcsec (CO2) Historical

Sparkco2etcsec (CO2)

65.27

-0.965

(-1.46%)

Closed June 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	65.269999	-0.97	-1.46	66.599999	66.599999	64.98	2760
1718901000	66.235	-0.99	-1.47	67.63	68.275	66.05	56
1718814600	67.22	1.83	2.81	65.34	67.665	65.34	10
1718728200	65.385	0.05	0.07	65.4	66.254999	64.655	858
1718641800	65.34	-0.4	-0.60	66.379999	66.379999	64.61	1217
1718382600	65.735	-2.38	-3.49	67.5	67.5	65.25	492
1718296200	68.115	0.09	0.14	68.31	68.85	67.565	464
1718209800	68.02	0.58	0.86	66.629999	69.265	66.629999	370
1718123400	67.44	-0.65	-0.95	68.21	68.595	67.44	1183
1718037000	68.085	-0.5	-0.72	68	70.155	66.205	2757
1717777800	68.58	-0.13	-0.19	69	69	67.805	369
1717691400	68.71	-0.16	-0.23	68.7	71.05	68.1	51
1717605000	68.87	-0.83	-1.18	69	69.94	67.625	134
1717518600	69.695	-1.24	-1.74	70.04	71.97	69.165	2736
1717432200	70.93	0.24	0.33	71.73	74.38	70.805	286
1717173000	70.695	-1.43	-1.98	71.09	73.125	70.515	132
1717086600	72.125	1.29	1.82	71.16	72.625	70.26	95
1717000200	70.835	-0.74	-1.03	71.86	72.29	69.695	231
1716913800	71.57	-0.7	-0.96	71.75	72.615	70.905	200
1716568200	72.265	-0.34	-0.46	72.57	74.6	70.39	546
1716481800	72.6	-0.32	-0.43	72.33	74.525	70.945	713
1716395400	72.915	0.12	0.16	73.5	73.91	70.935	8324
1716309000	72.795	1.94	2.73	69.88	73.275	69.58	1190
1716222600	70.86	3.64	5.42	68.69	71.825	68.69	611
1715963400	67.22	0.14	0.21	68	68.655	66.42	546
1715877000	67.08	0.62	0.93	66.58	69.035	65.515	71
1715790600	66.459999	-0.74	-1.09	68.29	68.64	66.319999	1362
1715704200	67.195	0.37	0.55	67	68.65	65.875	2165
1715617800	66.825	-1.41	-2.06	67.7	69.655	65.59	237
1715358600	68.23	-1.99	-2.83	70.43	72.125	68	129
1715272200	70.215	1.56	2.27	69.45	70.77	69.45	580
1715185800	68.655	1.02	1.51	66.47	69.3	66.33	555
1715099400	67.635	-0.76	-1.11	67.77	70.86	66.105	3272
1714753800	68.395	-1.12	-1.61	70.22	70.975	68.11	1249
1714667400	69.515	4.97	7.70	64.97	69.875	64.97	902
1714581000	64.545	-1.18	-1.79	64.269999	65.485	64.269999	10
1714494600	65.72	2.92	4.64	65.23	66.16	64.254999	12
1714408200	62.805	-1.25	-1.95	62.55	62.845	62.195	215
1714149000	64.055	-1.2	-1.83	65.18	66.15	63.095	158
1714062600	65.25	1.55	2.43	64.04	66.75	63.42	53545
1713976200	63.705	0.56	0.89	62.75	64.325	61.125	1516
1713889800	63.145	-0.11	-0.17	63.13	64.095	62.28	550
1713803400	63.25	-1.99	-3.05	64.69	64.7	62.88	640
1713544200	65.239999	-3.19	-4.66	68.95	68.95	65.16	1700
1713457800	68.43	1.54	2.30	65.599999	68.945	65.5	10212
1713371400	66.89	-3.79	-5.36	69.9	69.9	65.959999	2653
1713285000	70.675	3.2	4.74	67.72	71.435	67.22	4244
1713198600	67.475	-0.74	-1.08	66.73	68.04	65.43	148
1712939400	68.21	2.99	4.58	67	68.425	65.7	1936
1712853000	65.224999	5.31	8.86	61.35	65.36	58.665	2010
1712766600	59.915	-0.98	-1.61	60.83	66.269999	58.95	735
1712680200	60.895	0.39	0.64	60.21	61.7	59.525	3622
1712593800	60.505	2.72	4.71	57.47	60.82	56.99	484
1712334600	57.785	2.01	3.61	55.81	58.2	55.475	75
1712248200	55.77	-1.86	-3.22	55.64	57.1	54.975	576
1712161800	57.625	1.34	2.38	57	59.16	54.3	1096
1712075400	56.285	-2.71	-4.59	58.5	59.92	55.71	1417
1711647000	58.995	-0.33	-0.55	59.2	60.81	58.345	2991
1711560600	59.32	-1.18	-1.95	60.25	61.095	58.195	464
1711474200	60.5	-1.42	-2.29	61.62	62.53	58.76	295
1711387800	61.915	3.42	5.84	60	62.32	60	499

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions