Compagnie Chargeurs Invest (LON:0E1Y)
London · Delayed Price · Currency is GBP · Price in EUR 8.28
-0.07 (-0.84%)
At close: Jun 18, 2026
LON:0E1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.59% | - |
| Jun 2, 2026 | 8.54 | 8.51 | 8.51 | 8.51 | 8.51 | -0.58% | 1 |
| Jun 1, 2026 | 8.55 | 8.56 | 8.56 | 8.56 | 8.56 | 0.35% | 1 |
| May 29, 2026 | 8.52 | 8.54 | 8.53 | 8.53 | 8.53 | 0.12% | 674 |
| May 28, 2026 | 8.54 | 8.52 | 8.52 | 8.52 | 8.52 | -0.47% | 54 |
| May 27, 2026 | 8.65 | 8.65 | 8.56 | 8.56 | 8.56 | -1.04% | 70 |
| May 26, 2026 | 8.68 | 8.69 | 8.60 | 8.65 | 8.65 | 1.88% | 168 |
| May 22, 2026 | 8.70 | 8.49 | 8.49 | 8.49 | 8.49 | -1.28% | 70 |
| May 21, 2026 | 8.49 | 8.60 | 8.53 | 8.60 | 8.60 | 1.06% | 1 |
| May 20, 2026 | 8.46 | 8.51 | 8.51 | 8.51 | 8.51 | 0.59% | 22 |
| May 19, 2026 | 8.58 | 8.46 | 8.46 | 8.46 | 8.46 | -0.59% | 4 |
| May 18, 2026 | 8.59 | 8.56 | 8.51 | 8.51 | 8.51 | -2.41% | 2 |
| May 15, 2026 | 8.71 | 8.72 | 8.72 | 8.72 | 8.72 | 0.52% | 8 |
| May 14, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.11% | - |
| May 13, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.94% | - |
| May 12, 2026 | 8.51 | 8.50 | 8.50 | 8.50 | 8.50 | -2.63% | 4 |
| May 11, 2026 | 8.70 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% | 243 |
| May 8, 2026 | 8.50 | 8.72 | 8.72 | 8.72 | 8.72 | 1.28% | 1 |
| May 7, 2026 | 8.50 | 8.61 | 8.50 | 8.61 | 8.61 | 0.47% | 22 |
| May 6, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.35% | 37 |
| May 5, 2026 | 8.51 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% | 2 |
| May 4, 2026 | 8.70 | 8.70 | 8.51 | 8.51 | 8.51 | 0.83% | 2,496 |
| Apr 30, 2026 | 8.62 | 8.58 | 8.48 | 8.44 | 8.44 | -1.40% | 245 |
| Apr 29, 2026 | 8.52 | 8.56 | 8.56 | 8.56 | 8.56 | 0.82% | - |
| Apr 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.65% | - |
| Apr 27, 2026 | 8.45 | 8.44 | 8.44 | 8.44 | 8.44 | -0.41% | 6 |
| Apr 24, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.47% | - |
| Apr 23, 2026 | 8.52 | 8.51 | 8.51 | 8.51 | 8.51 | 0.47% | 1 |
| Apr 22, 2026 | 8.52 | 8.47 | 8.47 | 8.47 | 8.47 | -0.59% | 1 |
| Apr 21, 2026 | 8.50 | 8.57 | 8.52 | 8.52 | 8.52 | 0.12% | 2 |
| Apr 20, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.35% | - |
| Apr 17, 2026 | 8.50 | 8.54 | 8.54 | 8.54 | 8.54 | 1.97% | 2 |
| Apr 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.06% | - |
| Apr 15, 2026 | 8.33 | 8.37 | 8.37 | 8.37 | 8.37 | 1.09% | 944 |
| Apr 14, 2026 | 8.54 | 8.28 | 8.28 | 8.28 | 8.28 | -3.16% | 16 |
| 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% | - |