UK markets closed

Chargeurs SA (0E1Y.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.03+0.19 (+1.20%)
At close: 06:17PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.7511.7211.3811.3811.3810
25 Apr 202410.8911.3811.0611.0611.068,248
24 Apr 202411.4611.4611.4611.4611.46-
23 Apr 202410.8711.1011.1011.1011.10-
22 Apr 202410.4610.8410.6010.6010.6022
19 Apr 202411.1510.8210.8210.8210.82-
18 Apr 202410.8510.7810.7210.7510.759,322
17 Apr 202411.0511.1411.1411.1411.14-
16 Apr 202411.0711.4210.9011.0611.0638
15 Apr 202411.2011.3611.1811.1811.1811,396
12 Apr 202411.3011.4211.2411.2411.2411,942
11 Apr 202411.3811.4211.3211.3211.3213,264
10 Apr 202411.4611.5011.3211.3511.3516,485
09 Apr 202411.6111.6011.5611.5611.56-
08 Apr 202411.6911.7811.6411.6411.642
05 Apr 202411.5011.5211.4611.5211.521
04 Apr 202411.3011.5811.3011.5811.5822
03 Apr 202411.3011.6611.3011.3011.303,977
02 Apr 202411.8711.8211.4211.4211.425,342
28 Mar 202412.0011.9811.9611.9611.96180
27 Mar 202412.0011.9811.9611.9711.97664
26 Mar 202411.9711.9811.9611.9611.96252
25 Mar 202411.9711.9811.9611.9611.96181
22 Mar 202411.9711.9811.9611.9611.9694
21 Mar 202411.9711.9811.9511.9511.95408
20 Mar 202411.9712.0011.9611.9611.9621
19 Mar 202412.0011.9811.9611.9611.96212
18 Mar 202412.0012.0011.9611.9611.9680
15 Mar 202411.9511.9811.9211.9811.981
14 Mar 202411.8911.9511.9411.9511.95437
13 Mar 202411.5411.9211.9011.9011.9014,414
12 Mar 202411.9111.9411.9011.9211.921,086
11 Mar 202411.9511.9611.9211.9211.92771
08 Mar 202411.9311.9811.9411.9411.94963
07 Mar 202411.9511.9811.9411.9611.96435
06 Mar 202411.9511.9611.9411.9411.941,492
05 Mar 202411.9711.9811.9411.9411.9447,228
04 Mar 202411.9311.9811.9411.9411.94415
01 Mar 202411.9311.9811.9611.9811.98410
29 Feb 202411.9711.9811.9411.9411.94338
28 Feb 202411.9511.9811.9211.9811.981,637
27 Feb 202411.9311.9411.9211.9411.942,874
26 Feb 202411.9111.9411.9211.9411.94519
23 Feb 202411.9111.9411.9211.9211.92191
22 Feb 202411.9111.9411.9211.9211.92586
21 Feb 202411.9111.9411.9211.9211.921,871
20 Feb 202411.9111.9411.9211.9211.922,193
19 Feb 202411.9111.9411.9011.9211.922,313
16 Feb 202411.8911.9411.9011.9211.923,406
15 Feb 202411.8911.9411.9011.9411.941,136
14 Feb 202411.8911.9411.9011.9011.901,113
13 Feb 202411.8911.9211.9011.9011.902,233
12 Feb 202411.8911.9411.9211.9211.921,725
09 Feb 202411.9111.9611.9011.9011.901,315
08 Feb 202411.9111.9411.9211.9211.921,288
07 Feb 202411.8911.9411.9011.9211.9289
06 Feb 202411.9111.9211.9011.9111.915,562
05 Feb 202411.8911.9211.9011.9011.901,249
02 Feb 202411.8911.9011.9011.9011.90424
01 Feb 202411.8511.9211.8611.9211.92808
31 Jan 202411.8511.8811.8411.8611.861,347
30 Jan 202411.8511.8811.8411.8411.842,107
29 Jan 202411.8311.9011.8411.8411.84453
26 Jan 202411.8311.8811.8411.8711.872,540
25 Jan 202411.8311.8611.8411.8411.842,540
24 Jan 202411.8311.8611.8411.8411.842,617
23 Jan 202411.8511.8611.8411.8611.862,618
22 Jan 202411.8111.8611.8211.8211.822,345
19 Jan 202411.8311.8611.8311.8411.845,327
18 Jan 202411.8511.8611.8211.8211.826,002
17 Jan 202411.7911.8411.8011.8211.82136,013
16 Jan 202411.8111.8411.8011.8211.825,999
15 Jan 202411.7911.8411.8011.8311.836,130
12 Jan 202411.8111.8611.8211.8211.821,093
11 Jan 202411.8311.8411.8011.8211.827,102
10 Jan 202411.8111.8411.8011.8011.802,071
09 Jan 202411.7911.8411.8011.8011.8014,228
08 Jan 202411.7311.8411.7611.7811.788,283
05 Jan 202411.7511.8811.7611.8811.881,511
04 Jan 202411.6911.7811.6811.7611.766,491
03 Jan 202411.6911.7411.6611.7011.7019,066
02 Jan 202411.6711.7411.6811.7211.725,290
29 Dec 202311.6711.7211.6811.6811.688,165
28 Dec 202311.6711.7211.6811.7011.703,465
27 Dec 202311.6911.7211.6811.6811.6811,788
22 Dec 202311.6911.7411.6811.7411.7412,130
21 Dec 202311.6911.7411.7211.7411.7415,796
20 Dec 202311.7111.7811.6811.7011.709,719
19 Dec 202311.6911.7811.6811.7411.7412,371
18 Dec 202311.6911.7411.6611.7411.7430,075
15 Dec 202311.4811.7811.5411.7011.7060,062
14 Dec 20238.819.098.849.049.045,601
13 Dec 20238.708.788.698.768.769,049
12 Dec 20239.139.118.798.828.828,253
11 Dec 20239.109.239.059.069.0611,639
08 Dec 20238.809.028.838.948.9416,954
07 Dec 20238.748.878.738.788.784,073
06 Dec 20238.558.778.608.728.724,840
05 Dec 20238.468.548.518.518.518,981
04 Dec 20238.528.598.538.558.558,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...