Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sparkco2etcsec (CO2U) Share Price

Price $87.62 on 17-09-2025 at 18:50:05
Change $-0.59 -0.67%
Buy $88.53
Sell $86.71
Last Trade: Buy 4.00 at $89.75
Day's Volume: 4
Last Close: $87.62
Open: $88.21
ISIN: XS2353177293
Day's Range $0.00 - $0.00
52wk Range: $63.77 - $88.21
Market Capitalisation: $N/A
VWAP: $89.75
Shares in Issue: N/A

Sparkco2etcsec (CO2U) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4 $89.75 SI Trade
08:00:18 - 17-Sep-25
Unknown* 0 $85.70 SI Trade
08:42:48 - 08-Sep-25
Buy* 5 $85.70 Automatic Execution
08:42:48 - 08-Sep-25
Buy* 5 $85.70 SI Trade
08:42:47 - 08-Sep-25
Buy* 5 $85.74 Automatic Execution
08:42:47 - 08-Sep-25
Buy* 4 $85.74 SI Trade
08:42:46 - 08-Sep-25
Buy* 50 $86.75 Automatic Execution
08:01:43 - 08-Sep-25
Sell* 2 $85.80 Automatic Execution
15:48:39 - 05-Sep-25
Buy* 40 $82.78 Automatic Execution
08:09:56 - 01-Sep-25
Sell* 125 $82.67 Uncrossing Trade
08:00:20 - 01-Sep-25
See more Sparkco2etcsec trades

Sparkco2etcsec (CO2U) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 88.21 88.21 87.62 87.62 4
16th Sep 2025 (Tue) 86.90 88.21 86.90 88.21 0
15th Sep 2025 (Mon) 85.475 86.90 85.475 86.90 0
12th Sep 2025 (Fri) 85.275 85.475 85.275 85.475 0
11th Sep 2025 (Thu) 86.835 86.835 85.275 85.275 0
10th Sep 2025 (Wed) 86.47 86.835 86.47 86.835 0
9th Sep 2025 (Tue) 87.135 87.135 86.47 86.47 0
8th Sep 2025 (Mon) 86.75 86.75 85.70 87.135 69
5th Sep 2025 (Fri) 85.23 85.80 85.23 85.62 490
4th Sep 2025 (Thu) 83.815 84.375 83.815 84.375 0
3rd Sep 2025 (Wed) 82.38 83.815 82.38 83.815 0
2nd Sep 2025 (Tue) 83.255 83.255 82.38 82.38 0
1st Sep 2025 (Mon) 82.67 82.78 82.67 83.255 165
29th Aug 2025 (Fri) 80.36 81.805 80.36 81.805 0
28th Aug 2025 (Thu) 80.35 80.36 80.35 80.36 0
27th Aug 2025 (Wed) 81.265 81.265 80.35 80.35 0
26th Aug 2025 (Tue) 81.49 81.49 81.265 81.265 0
25th Aug 2025 (Mon) 81.49 81.49 81.49 81.49 0
22nd Aug 2025 (Fri) 80.72 81.49 80.72 81.49 0
21st Aug 2025 (Thu) 79.795 80.72 79.795 80.72 0
20th Aug 2025 (Wed) 79.655 79.795 79.655 79.795 0
19th Aug 2025 (Tue) 80.35 80.35 80.35 79.655 11
18th Aug 2025 (Mon) 80.54 80.54 80.54 80.35 7
See more Sparkco2etcsec price history
FTSE 100 Latest
Value9,208.37
Change12.71

Login to your account

Forgot Password?

Not Registered