Compagnie Chargeurs Invest (LON:0E1Y)
London · Delayed Price · Currency is GBP · Price in EUR 11.35
+0.22 (1.98%)
At close: Sep 16, 2025
LON:0E1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.38 | 11.33 | 11.24 | 11.24 | 11.24 | -0.97% | 205 |
| Sep 16, 2025 | 11.09 | 11.35 | 11.35 | 11.35 | 11.35 | 1.98% | 26 |
| Sep 15, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.77% | - |
| Sep 12, 2025 | 11.46 | 11.34 | 11.33 | 11.33 | 11.33 | -0.44% | 110 |
| Sep 11, 2025 | 11.50 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% | 51 |
| Sep 10, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.22% | - |
| Sep 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% | - |
| Sep 8, 2025 | 11.61 | 11.54 | 11.54 | 11.54 | 11.54 | 0.70% | 1 |
| Sep 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.52% | - |
| Sep 4, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.58% | - |
| Sep 3, 2025 | 11.58 | 11.45 | 11.45 | 11.45 | 11.45 | 0.02% | 90 |
| Sep 2, 2025 | 11.50 | 11.80 | 11.45 | 11.45 | 11.45 | 5.15% | 503 |
| Sep 1, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.59% | - |
| Aug 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% | - |
| Aug 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.74% | - |
| Aug 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Aug 26, 2025 | 11.03 | 10.92 | 10.76 | 10.76 | 10.76 | -3.76% | 1,001 |
| Aug 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% | - |
| Aug 22, 2025 | 11.26 | 11.26 | 11.26 | 11.17 | 11.17 | -0.80% | 12 |
| Aug 21, 2025 | 11.26 | 11.30 | 11.26 | 11.26 | 11.26 | 0.18% | 282 |
| Aug 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% | - |
| Aug 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.35% | - |
| Aug 18, 2025 | 11.26 | 11.32 | 11.32 | 11.32 | 11.32 | 0.89% | - |
| Aug 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% | - |
| Aug 14, 2025 | 11.07 | 11.18 | 11.18 | 11.18 | 11.18 | 0.99% | 1 |
| Aug 13, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -2.55% | - |
| Aug 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.71% | - |
| Aug 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.16% | - |
| Aug 8, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.64% | - |
| Aug 7, 2025 | 10.89 | 10.90 | 10.90 | 10.90 | 10.90 | -0.18% | 1 |
| Aug 6, 2025 | 10.85 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% | 1 |
| Aug 5, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.80% | - |
| Aug 4, 2025 | 11.07 | 11.10 | 11.09 | 11.09 | 11.09 | 0.27% | 1 |
| Aug 1, 2025 | 11.20 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% | 1 |
| Jul 31, 2025 | 11.79 | 11.60 | 11.10 | 11.10 | 11.10 | -5.45% | 7 |
| Jul 30, 2025 | 11.75 | 11.74 | 11.74 | 11.74 | 11.74 | -0.17% | 2 |
| Jul 29, 2025 | 11.79 | 11.82 | 11.76 | 11.76 | 11.76 | -0.17% | 32 |
| Jul 28, 2025 | 11.83 | 11.78 | 11.78 | 11.78 | 11.78 | 2.43% | 9 |
| Jul 25, 2025 | 11.54 | 11.50 | 11.50 | 11.50 | 11.50 | 3.98% | - |
| Jul 24, 2025 | 11.07 | 11.06 | 11.06 | 11.06 | 11.06 | -1.07% | 10 |
| Jul 23, 2025 | 11.15 | 11.20 | 11.16 | 11.18 | 11.18 | 0.27% | 1,083 |
| Jul 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.80% | - |
| Jul 21, 2025 | 11.15 | 11.26 | 11.06 | 11.24 | 11.24 | 2.18% | 111 |
| Jul 18, 2025 | 10.89 | 11.00 | 10.90 | 11.00 | 11.00 | -0.18% | 33 |
| Jul 17, 2025 | 11.22 | 11.02 | 11.02 | 11.02 | 11.02 | 2.61% | 7 |
| Jul 16, 2025 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | 0.19% | 62 |
| Jul 15, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% | - |
| Jul 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.29% | 7 |
| Jul 11, 2025 | 10.81 | 10.86 | 10.77 | 10.84 | 10.84 | 1.31% | 21 |
| Jul 10, 2025 | 10.70 | 10.70 | 10.64 | 10.70 | 10.70 | 0.09% | 285 |