LSE, CO2 End of Day and Historical Share Prices [Hanetf Etc Securities PLC]

14 Nov 2025

LAST: 77.73	CHANGE: 0.55	OPEN: 78.10	HIGH: 78.19	ASK: 98.00	VOLUME: 586
LAST: 77.73	CHG(%): 0.70	PREV: 78.28	LOW: 77.73	BID: 51.00

Period:

Date	Open	High	Low	Close	Volume
14 Nov 25	78.10	78.19	77.73	77.73	586
13 Nov 25	78.94	78.94	77.82	78.28	100
12 Nov 25	78.71	78.88	77.90	78.88	1.1K
11 Nov 25	76.73	77.90	76.73	77.69	562
10 Nov 25	77.52	77.52	76.95	76.94	25
07 Nov 25	77.20	77.63	76.45	76.45	299
06 Nov 25	77.91	77.95	77.32	77.32	172
05 Nov 25	78.87	79.26	77.95	78.42	2.0K
04 Nov 25	78.53	79.17	78.03	79.17	153
03 Nov 25	76.30	78.54	76.30	78.24	159

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

77.73