Sparkco2etcsec (CO2U)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 68.405 | 0.75 | 1.11 | 68.405 | 68.405 | 68.405 | 0 |
| 1721665800 | 67.655 | -1.6 | -2.30 | 67.655 | 67.655 | 67.655 | 0 |
| 1721406600 | 69.25 | -0.28 | -0.40 | 69.53 | 70.975 | 68.84 | 35 |
| 1721320200 | 69.53 | -0.29 | -0.41 | 69.55 | 70.85 | 68.165 | 7 |
| 1721233800 | 69.815 | -1.42 | -1.99 | 69.815 | 69.815 | 69.815 | 1 |
| 1721147400 | 71.23 | 0.6 | 0.85 | 71.23 | 71.23 | 71.23 | 0 |
| 1721061000 | 70.63 | -2.11 | -2.90 | 70.63 | 70.63 | 70.63 | 0 |
| 1720801800 | 72.74 | 1.47 | 2.06 | 72.74 | 72.74 | 72.74 | 0 |
| 1720715400 | 71.27 | 0.65 | 0.92 | 71.27 | 71.27 | 71.27 | 0 |
| 1720629000 | 70.62 | -0.34 | -0.47 | 70.62 | 70.62 | 70.62 | 0 |
| 1720542600 | 70.955 | -0.63 | -0.87 | 70.955 | 70.955 | 70.955 | 0 |
| 1720456200 | 71.58 | -1.35 | -1.84 | 71.58 | 71.58 | 71.58 | 0 |
| 1720197000 | 72.925 | 0.22 | 0.30 | 72.925 | 72.925 | 72.925 | 0 |
| 1720110600 | 72.71 | -0.42 | -0.57 | 72.71 | 72.71 | 72.71 | 0 |
| 1720024200 | 73.125 | 0.36 | 0.50 | 73.125 | 73.125 | 73.125 | 0 |
| 1719937800 | 72.76 | 2.86 | 4.09 | 69.82 | 73.54 | 69.245 | 183 |
| 1719851400 | 69.9 | 0.73 | 1.05 | 69.9 | 69.9 | 69.9 | 0 |
| 1719592200 | 69.175 | 0.95 | 1.39 | 69.175 | 69.175 | 69.175 | 0 |
| 1719505800 | 68.225 | -0.41 | -0.59 | 68.225 | 68.225 | 68.225 | 0 |
| 1719419400 | 68.63 | -1.14 | -1.63 | 68.63 | 68.63 | 68.63 | 0 |
| 1719333000 | 69.765 | 0.53 | 0.77 | 69.45 | 70.7 | 69.285 | 183 |
| 1719246600 | 69.235 | -0.51 | -0.73 | 69.03 | 70.24 | 68.53 | 1 |
| 1718987400 | 69.745 | -1.24 | -1.74 | 70.68 | 71.575 | 68.35 | 3 |
| 1718901000 | 70.98 | -1.24 | -1.72 | 70.98 | 70.98 | 70.98 | 0 |
| 1718814600 | 72.22 | 2.03 | 2.88 | 72.22 | 72.22 | 72.22 | 0 |
| 1718728200 | 70.195 | 0.13 | 0.18 | 70.195 | 70.195 | 70.195 | 0 |
| 1718641800 | 70.07 | -0.11 | -0.16 | 70.07 | 70.07 | 70.07 | 0 |
| 1718382600 | 70.18 | -2.79 | -3.82 | 70.18 | 70.18 | 70.18 | 0 |
| 1718296200 | 72.97 | -0.41 | -0.56 | 74.49 | 74.49 | 71.885 | 35 |
| 1718209800 | 73.38 | 1.16 | 1.61 | 73.38 | 73.38 | 73.38 | 0 |
| 1718123400 | 72.22 | -0.9 | -1.22 | 72.22 | 72.22 | 72.22 | 0 |
| 1718037000 | 73.115 | -0.63 | -0.85 | 71.85 | 73.665 | 71.085 | 108 |
| 1717777800 | 73.745 | -1.05 | -1.40 | 73.745 | 73.745 | 73.745 | 0 |
| 1717691400 | 74.79 | -0.04 | -0.05 | 74.79 | 74.79 | 74.79 | 1 |
| 1717605000 | 74.83 | -0.77 | -1.01 | 74.83 | 74.83 | 74.83 | 0 |
| 1717518600 | 75.595 | -2 | -2.58 | 75.595 | 75.595 | 75.595 | 0 |
| 1717432200 | 77.595 | 0.92 | 1.21 | 77.595 | 77.595 | 77.595 | 0 |
| 1717173000 | 76.67 | -1.45 | -1.86 | 76.67 | 76.67 | 76.67 | 0 |
| 1717086600 | 78.12 | 1.85 | 2.43 | 78.12 | 78.12 | 78.12 | 0 |
| 1717000200 | 76.27 | -1.36 | -1.75 | 76.27 | 76.27 | 76.27 | 0 |
| 1716913800 | 77.63 | -0.81 | -1.03 | 77.63 | 77.63 | 77.63 | 0 |
| 1716568200 | 78.44 | -0.15 | -0.18 | 78.44 | 78.44 | 78.44 | 0 |
| 1716481800 | 78.585 | -0.6 | -0.76 | 78.585 | 78.585 | 78.585 | 0 |
| 1716395400 | 79.185 | 0.13 | 0.16 | 79.89 | 80.745 | 77.915 | 1512 |
| 1716309000 | 79.055 | 2.08 | 2.70 | 79.1 | 79.73 | 78.25 | 125 |
| 1716222600 | 76.975 | 3.9 | 5.33 | 76.975 | 76.975 | 76.975 | 0 |
| 1715963400 | 73.08 | 0.91 | 1.25 | 73.08 | 73.08 | 73.08 | 0 |
| 1715877000 | 72.175 | 0 | 0.00 | 72.175 | 72.175 | 72.175 | 0 |
| 1715790600 | 72.175 | -0.41 | -0.56 | 73.92 | 74.355 | 71.355 | 368 |
| 1715704200 | 72.585 | 0.48 | 0.67 | 71.54 | 73.955 | 70.825 | 887 |
| 1715617800 | 72.105 | -1.36 | -1.85 | 73.09 | 73.09 | 70.85 | 287 |
| 1715358600 | 73.465 | -2.18 | -2.88 | 73.465 | 73.465 | 73.465 | 0 |
| 1715272200 | 75.645 | 1.85 | 2.51 | 75.645 | 75.645 | 75.645 | 0 |
| 1715185800 | 73.79 | 0.94 | 1.29 | 71.44 | 74.8 | 71.25 | 50 |
| 1715099400 | 72.85 | -0.83 | -1.13 | 75.82 | 76.38 | 72.26 | 198 |
| 1714753800 | 73.68 | -0.69 | -0.93 | 74.42 | 76.565 | 73.13 | 25 |
| 1714667400 | 74.37 | 5.43 | 7.88 | 74.37 | 74.37 | 74.37 | 0 |
| 1714581000 | 68.94 | -1.33 | -1.89 | 68.94 | 68.94 | 68.94 | 0 |
| 1714494600 | 70.265 | 2.97 | 4.41 | 70.265 | 70.265 | 70.265 | 0 |
| 1714408200 | 67.3 | -1.1 | -1.61 | 67.3 | 67.3 | 67.3 | 0 |
| 1714149000 | 68.4 | -1.55 | -2.21 | 70 | 70.915 | 67.815 | 6 |
| 1714062600 | 69.945 | 1.86 | 2.73 | 68.69 | 71.395 | 67.97 | 10951 |
| 1713976200 | 68.085 | 0.52 | 0.76 | 66.769999 | 68.235 | 65.769999 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
