Compagnie Chargeurs Invest (LON:0E1Y)
London · Delayed Price · Currency is GBP · Price in EUR 8.26
-0.02 (-0.24%)
At close: Aug 12, 2026
LON:0E1Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.29 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | 2 |
| Aug 11, 2026 | 8.36 | 8.36 | 8.26 | 8.28 | 8.28 | -0.84% | 42 |
| Aug 10, 2026 | 8.40 | 8.46 | 8.35 | 8.35 | 8.35 | -0.30% | 1 |
| Aug 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.18% | - |
| Aug 6, 2026 | 8.48 | 8.36 | 8.36 | 8.36 | 8.36 | 0.72% | 19 |
| Aug 5, 2026 | 8.34 | 8.30 | 8.23 | 8.30 | 8.30 | -0.72% | 1,828 |
| Aug 4, 2026 | 8.47 | 8.36 | 8.36 | 8.36 | 8.36 | -1.30% | - |
| Aug 3, 2026 | 8.43 | 8.47 | 8.45 | 8.47 | 8.47 | 0.12% | 35 |
| Jul 31, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.63% | - |
| Jul 30, 2026 | 8.61 | 8.60 | 8.58 | 8.60 | 8.60 | -1.04% | 288 |
| Jul 29, 2026 | 8.66 | 8.69 | 8.69 | 8.69 | 8.69 | -0.11% | 51 |
| Jul 28, 2026 | 8.65 | 8.70 | 8.70 | 8.70 | 8.70 | 0.12% | - |
| Jul 27, 2026 | 8.62 | 8.69 | 8.61 | 8.69 | 8.69 | - | 2 |
| Jul 24, 2026 | 8.77 | 8.69 | 8.69 | 8.69 | 8.69 | -1.14% | 1 |
| Jul 23, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.97% | 10 |
| Jul 22, 2026 | 8.86 | 8.90 | 8.62 | 8.62 | 8.62 | -3.47% | 625 |
| Jul 21, 2026 | 9.05 | 9.07 | 8.93 | 8.93 | 8.93 | -1.00% | 596 |
| Jul 20, 2026 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | -0.77% | 4,382 |
| Jul 17, 2026 | 9.08 | 9.09 | 9.09 | 9.09 | 9.09 | 0.11% | 20 |
| Jul 16, 2026 | 9.14 | 9.12 | 9.07 | 9.08 | 9.08 | -0.77% | 27 |
| Jul 15, 2026 | 9.15 | 9.16 | 9.08 | 9.15 | 9.15 | 0.55% | 168 |
| Jul 14, 2026 | 9.16 | 9.10 | 9.10 | 9.10 | 9.10 | -0.33% | 2 |
| Jul 13, 2026 | 9.06 | 9.13 | 9.02 | 9.13 | 9.13 | -0.22% | 180 |
| Jul 10, 2026 | 9.19 | 9.19 | 9.06 | 9.15 | 9.15 | -0.22% | 215 |
| Jul 9, 2026 | 9.32 | 9.41 | 9.06 | 9.17 | 9.17 | -2.86% | 5,724 |
| Jul 8, 2026 | 8.61 | 9.94 | 8.62 | 9.44 | 9.44 | 29.14% | 26,539 |
| Jul 7, 2026 | 7.54 | 7.50 | 7.31 | 7.31 | 7.31 | -2.53% | 2,050 |
| Jul 6, 2026 | 7.59 | 7.70 | 7.48 | 7.50 | 7.50 | -1.45% | 4,489 |
| Jul 3, 2026 | 7.73 | 7.69 | 7.61 | 7.61 | 7.61 | -0.78% | 3,109 |
| Jul 2, 2026 | 7.68 | 7.71 | 7.67 | 7.67 | 7.67 | 1.46% | 873 |
| Jul 1, 2026 | 7.81 | 7.56 | 7.52 | 7.56 | 7.56 | -3.69% | 157 |
| Jun 30, 2026 | 7.98 | 7.85 | 7.85 | 7.85 | 7.85 | -1.57% | 5,890 |
| Jun 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.19% | - |
| Jun 26, 2026 | 8.23 | 7.96 | 7.80 | 7.96 | 7.96 | -3.22% | 1,250 |
| Jun 25, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | - |
| Jun 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.48% | - |
| Jun 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.67% | - |
| Jun 22, 2026 | 8.25 | 8.22 | 8.22 | 8.22 | 8.22 | -0.66% | 615 |
| Jun 19, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.06% | - |
| Jun 18, 2026 | 8.45 | 8.28 | 8.28 | 8.28 | 8.28 | -0.84% | 2 |
| Jun 17, 2026 | 8.40 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 50 |
| Jun 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 15, 2026 | 8.40 | 8.49 | 8.40 | 8.40 | 8.40 | -0.36% | 27 |
| Jun 12, 2026 | 8.45 | 8.46 | 8.42 | 8.43 | 8.43 | 0.72% | 203 |
| Jun 11, 2026 | 8.45 | 8.37 | 8.37 | 8.37 | 8.37 | -1.06% | 50 |
| Jun 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.35% | - |
| Jun 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Jun 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.95% | - |
| Jun 5, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | - |
| Jun 4, 2026 | 8.50 | 8.45 | 8.36 | 8.40 | 8.40 | -0.71% | 9 |