Compagnie Chargeurs Invest (LON:0E1Y)
London · Delayed Price · Currency is GBP · Price in EUR 9.98
+0.03 (0.25%)
At close: Dec 17, 2025
LON:0E1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 9.96 | 9.98 | 9.98 | 9.98 | 9.98 | 0.25% | 20 |
| Dec 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Dec 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Dec 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | - |
| Dec 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.15% | - |
| Dec 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.55% | - |
| Dec 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.50% | - |
| Dec 8, 2025 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | -0.54% | 303 |
| Dec 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.25% | - |
| Dec 4, 2025 | 10.16 | 10.11 | 10.11 | 10.11 | 10.11 | -0.25% | 1 |
| Dec 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.98% | - |
| Dec 2, 2025 | 10.33 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% | - |
| Dec 1, 2025 | 10.27 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 114 |
| Nov 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.67% | - |
| Nov 27, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.46% | - |
| Nov 26, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.80% | - |
| Nov 25, 2025 | 10.10 | 10.08 | 9.99 | 9.99 | 9.99 | 1.63% | 501 |
| Nov 24, 2025 | 9.84 | 9.83 | 9.78 | 9.83 | 9.83 | 2.18% | 1,152 |
| Nov 21, 2025 | 9.64 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% | 1,000 |
| Nov 20, 2025 | 9.71 | 9.66 | 9.64 | 9.64 | 9.64 | -0.72% | 128 |
| Nov 19, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Nov 18, 2025 | 9.78 | 9.71 | 9.71 | 9.71 | 9.71 | -1.52% | 405 |
| Nov 17, 2025 | 9.84 | 9.86 | 9.86 | 9.86 | 9.86 | 0.82% | 247 |
| Nov 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% | - |
| Nov 13, 2025 | 9.78 | 9.77 | 9.77 | 9.77 | 9.77 | 0.31% | 2,599 |
| Nov 12, 2025 | 9.79 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% | 156 |
| Nov 11, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.51% | - |
| Nov 10, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.05% | - |
| Nov 7, 2025 | 9.62 | 9.78 | 9.78 | 9.78 | 9.78 | 1.72% | 1 |
| Nov 6, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.93% | - |
| Nov 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Nov 4, 2025 | 9.65 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | 8 |
| Nov 3, 2025 | 9.69 | 9.70 | 9.70 | 9.70 | 9.70 | -0.61% | 10,000 |
| Oct 31, 2025 | 9.50 | 9.76 | 9.76 | 9.76 | 9.76 | -0.26% | 1 |
| Oct 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.25% | - |
| Oct 29, 2025 | 10.00 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% | 1 |
| Oct 28, 2025 | 10.02 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% | - |
| Oct 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.45% | - |
| Oct 24, 2025 | 10.08 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% | 41 |
| Oct 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | - |
| Oct 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% | - |
| Oct 21, 2025 | 10.52 | 10.20 | 10.04 | 10.10 | 10.10 | -1.85% | 30 |
| Oct 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.92% | - |
| Oct 17, 2025 | 10.81 | 10.60 | 10.56 | 10.60 | 10.60 | 3.52% | 115 |
| Oct 16, 2025 | 10.25 | 10.24 | 10.24 | 10.24 | 10.24 | -2.49% | 92 |
| Oct 15, 2025 | 10.60 | 10.50 | 10.50 | 10.50 | 10.50 | -0.17% | 1,012 |
| Oct 14, 2025 | 10.87 | 10.80 | 10.52 | 10.52 | 10.52 | 0.77% | 2,979 |
| Oct 13, 2025 | 10.48 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | 1 |
| Oct 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% | - |
| Oct 9, 2025 | 10.21 | 10.50 | 10.34 | 10.34 | 10.34 | -1.90% | 501 |