Compagnie Chargeurs Invest (LON:0E1Y)
London · Delayed Price · Currency is GBP · Price in EUR 8.28
-0.27 (-3.16%)
At close: Apr 14, 2026
LON:0E1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 8.57 | 8.55 | 8.54 | 8.55 | 8.55 | 0.94% | 125 |
| Apr 10, 2026 | 8.50 | 8.47 | 8.47 | 8.47 | 8.47 | -0.41% | 8 |
| Apr 9, 2026 | 8.80 | 8.73 | 8.51 | 8.51 | 8.51 | -3.08% | 604 |
| Apr 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.03% | - |
| Apr 7, 2026 | 8.90 | 8.96 | 8.60 | 8.60 | 8.60 | -3.91% | 402 |
| Apr 2, 2026 | 9.04 | 8.95 | 8.95 | 8.95 | 8.95 | -0.11% | 3,000 |
| Apr 1, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 5.16% | - |
| Mar 31, 2026 | 8.70 | 8.52 | 8.52 | 8.52 | 8.52 | -2.85% | 200 |
| Mar 30, 2026 | 8.80 | 8.77 | 8.77 | 8.77 | 8.77 | -0.34% | - |
| Mar 27, 2026 | 8.75 | 8.80 | 8.80 | 8.80 | 8.80 | -2.00% | - |
| Mar 26, 2026 | 9.01 | 9.00 | 8.98 | 8.98 | 8.98 | -0.11% | 40 |
| Mar 25, 2026 | 9.01 | 8.99 | 8.97 | 8.99 | 8.99 | 1.58% | 192 |
| Mar 24, 2026 | 8.68 | 8.85 | 8.80 | 8.85 | 8.85 | 2.67% | 1 |
| Mar 23, 2026 | 9.01 | 8.89 | 8.62 | 8.62 | 8.62 | -3.58% | 89 |
| Mar 20, 2026 | 8.80 | 8.94 | 8.94 | 8.94 | 8.94 | 2.05% | 28 |
| Mar 19, 2026 | 9.63 | 9.59 | 8.76 | 8.76 | 8.76 | -9.32% | 19 |
| Mar 18, 2026 | 9.65 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% | 4 |
| Mar 17, 2026 | 9.56 | 9.62 | 9.62 | 9.62 | 9.62 | 0.47% | 5 |
| Mar 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.47% | - |
| Mar 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.99% | - |
| Mar 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.01% | - |
| Mar 11, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.41% | - |
| Mar 10, 2026 | 10.10 | 9.88 | 9.88 | 9.88 | 9.88 | -1.25% | 630 |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 30 |
| Mar 6, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | 1.01% | 208 |
| Mar 5, 2026 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 2.70% | 314 |
| Mar 4, 2026 | 9.60 | 9.68 | 9.64 | 9.64 | 9.64 | -0.62% | 65 |
| Mar 3, 2026 | 9.86 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | 33 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% | - |
| Feb 27, 2026 | 9.84 | 10.00 | 9.87 | 9.87 | 9.87 | -0.85% | 20 |
| Feb 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Feb 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | - |
| Feb 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% | - |
| Feb 23, 2026 | 10.00 | 9.99 | 9.99 | 9.99 | 9.99 | 0.81% | - |
| Feb 20, 2026 | 9.96 | 9.95 | 9.91 | 9.91 | 9.91 | -0.90% | 325 |
| Feb 19, 2026 | 9.96 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 9 |
| Feb 18, 2026 | 9.96 | 10.04 | 9.95 | 9.95 | 9.95 | -0.40% | 10 |
| Feb 17, 2026 | 10.00 | 9.99 | 9.95 | 9.99 | 9.99 | -0.40% | 3,569 |
| Feb 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | - |
| Feb 13, 2026 | 10.10 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Feb 12, 2026 | 10.18 | 10.24 | 10.10 | 10.10 | 10.10 | -0.79% | 443 |
| Feb 11, 2026 | 10.12 | 10.18 | 10.14 | 10.18 | 10.18 | 0.25% | 99 |
| Feb 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.44% | - |
| Feb 9, 2026 | 10.21 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 500 |
| Feb 6, 2026 | 10.23 | 10.24 | 10.16 | 10.16 | 10.16 | -0.49% | 34 |
| Feb 5, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% | - |
| Feb 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | 1 |
| Feb 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | - |
| Feb 2, 2026 | 10.21 | 10.20 | 10.20 | 10.20 | 10.20 | -0.68% | 99 |
| Jan 30, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |