CCH.L - Coca-Cola HBC AG

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182,504.002,511.002,487.002,496.002,496.00435,795
Apr 19, 20182,509.002,509.002,478.002,502.002,502.00659,603
Apr 18, 20182,521.002,521.002,452.002,506.002,506.001,197,220
Apr 17, 20182,482.002,517.002,461.002,515.002,515.001,315,220
Apr 16, 20182,500.002,503.002,467.002,468.002,468.00795,457
Apr 13, 20182,502.002,511.002,479.002,493.002,493.00671,155
Apr 12, 20182,512.002,527.002,499.002,501.002,501.00887,200
Apr 11, 20182,607.002,619.002,510.002,510.002,510.001,680,347
Apr 10, 20182,704.002,707.002,621.002,626.002,626.002,206,003
Apr 09, 20182,695.002,709.002,666.002,700.002,700.001,545,574
Apr 06, 20182,648.002,711.002,644.002,707.002,707.00888,306
Apr 05, 20182,663.002,666.002,624.002,662.002,662.00888,066
Apr 04, 20182,645.002,666.002,626.002,627.002,627.001,168,120
Apr 03, 20182,610.002,654.002,599.002,650.002,650.001,265,197
Mar 29, 20182,608.002,657.002,595.002,634.002,634.001,580,477
Mar 28, 20182,512.002,597.002,508.002,583.002,583.001,320,331
Mar 27, 20182,534.002,543.002,510.002,533.002,533.001,038,414
Mar 26, 20182,499.002,520.002,468.002,498.002,498.002,307,302
Mar 23, 20182,504.002,527.002,473.002,485.002,485.001,159,768
Mar 22, 20182,438.002,532.002,429.002,529.002,529.001,275,537
Mar 21, 20182,475.002,479.002,431.002,449.002,449.001,181,319
Mar 20, 20182,497.002,499.002,465.002,470.002,470.00862,724
Mar 19, 20182,532.002,532.002,487.002,491.002,491.00674,633
Mar 16, 20182,541.002,563.002,531.002,531.002,531.001,065,701
Mar 15, 20182,528.002,556.002,511.002,548.002,548.00723,264
Mar 14, 20182,506.002,536.002,497.002,528.002,528.00762,571
Mar 13, 20182,542.002,548.002,509.002,520.002,520.00881,536
Mar 12, 20182,535.002,547.002,517.002,543.002,543.00645,158
Mar 09, 20182,507.002,522.002,497.002,518.002,518.00687,391
Mar 08, 20182,439.002,516.002,437.002,516.002,516.00885,118
Mar 07, 20182,413.002,466.002,403.002,459.002,459.001,099,919
Mar 06, 20182,400.002,422.002,385.002,414.002,414.001,325,171
Mar 05, 20182,366.002,386.002,357.002,385.002,385.001,498,087
Mar 02, 20182,348.002,378.002,348.002,364.002,364.001,046,001
Mar 01, 20182,383.002,388.002,350.002,368.002,368.001,128,350
Feb 28, 20182,428.002,445.002,382.002,385.002,385.001,067,856
Feb 27, 20182,474.002,492.002,442.002,442.002,442.001,468,841
Feb 26, 20182,463.002,479.002,447.002,472.002,472.00746,002
Feb 23, 20182,459.002,467.002,435.002,459.002,459.00768,209
Feb 22, 20182,457.002,466.002,438.002,452.002,452.002,116,159
Feb 21, 20182,469.002,487.002,440.002,475.002,475.00952,298
Feb 20, 20182,463.002,500.002,450.002,464.002,464.00904,442
Feb 19, 20182,458.002,465.002,446.002,460.002,460.00661,853
Feb 16, 20182,409.002,478.002,400.002,459.002,459.001,425,150
Feb 15, 20182,400.002,408.002,339.002,392.002,392.002,217,831
Feb 14, 20182,293.002,429.002,288.002,344.002,344.001,835,623
Feb 13, 20182,225.002,274.002,217.002,236.002,236.00918,833
Feb 12, 20182,226.002,240.002,211.002,228.002,228.00488,294
Feb 09, 20182,221.002,254.002,214.002,216.002,216.00581,886
Feb 08, 20182,272.002,285.002,230.002,232.002,232.00750,003
Feb 07, 20182,259.002,300.002,232.002,291.002,291.001,080,483
Feb 06, 20182,224.002,282.002,176.002,246.002,246.00963,293
Feb 05, 20182,326.002,326.002,296.002,296.002,296.00749,614
Feb 02, 20182,384.002,384.002,346.002,346.002,346.00573,194
Feb 01, 20182,379.002,393.002,365.002,380.002,380.00786,721
Jan 31, 20182,420.002,429.002,362.002,366.002,366.00981,367
Jan 30, 20182,403.002,432.002,395.002,424.002,424.00683,137
Jan 29, 20182,420.002,420.002,392.002,401.002,401.00429,630
Jan 26, 20182,380.002,422.002,372.002,418.002,418.00444,229
Jan 25, 20182,405.002,424.002,356.002,371.002,371.00659,819
Jan 24, 20182,437.002,448.002,410.002,410.002,410.00687,067
Jan 23, 20182,419.002,443.002,406.002,433.002,433.00539,386
Jan 22, 20182,417.002,436.002,407.002,412.002,412.00571,208
Jan 19, 20182,412.002,432.002,408.002,424.002,424.00774,772
Jan 18, 20182,398.002,432.002,381.002,412.002,412.00700,586
Jan 17, 20182,339.002,373.002,330.002,360.002,360.00663,888
Jan 16, 20182,384.002,385.002,324.002,336.002,336.00772,112
Jan 15, 20182,399.002,419.002,376.002,377.002,377.00355,919
Jan 12, 20182,400.002,414.002,393.002,400.002,400.00587,873
Jan 11, 20182,375.002,403.002,375.002,401.002,401.00520,669
Jan 10, 20182,381.002,388.002,360.002,381.002,381.00678,181
Jan 09, 20182,387.002,397.002,374.002,380.002,380.00656,874
Jan 08, 20182,377.002,389.002,365.002,384.002,384.00464,364
Jan 05, 20182,363.002,397.002,363.002,383.002,383.00469,629
Jan 04, 20182,378.002,386.002,361.002,374.002,374.00578,504
Jan 03, 20182,374.002,389.002,363.002,378.002,378.00375,700
Jan 02, 20182,423.002,461.002,370.002,379.002,379.00418,824
Dec 29, 20172,420.002,439.002,397.002,420.002,420.00208,949
Dec 28, 20172,421.002,427.002,404.002,414.002,414.00319,002
Dec 27, 20172,340.002,422.002,334.002,409.002,409.00691,865
Dec 22, 20172,354.002,388.002,354.002,379.002,379.001,147,040
Dec 21, 20172,367.002,374.002,344.002,361.002,361.00584,411
Dec 20, 20172,357.002,379.002,347.002,353.002,353.00805,040
Dec 19, 20172,348.002,370.002,340.002,353.002,353.00688,291
Dec 18, 20172,325.002,361.002,325.002,352.002,352.00569,516
Dec 15, 20172,327.002,334.002,310.002,325.002,325.00941,912
Dec 14, 20172,319.002,342.002,313.002,323.002,323.001,411,419
Dec 13, 20172,329.002,348.002,304.002,324.002,324.00620,347
Dec 12, 20172,332.002,337.002,309.002,331.002,331.00806,786
Dec 11, 20172,317.002,340.002,316.002,329.002,329.00612,882
Dec 08, 20172,325.002,332.002,309.002,319.002,319.00595,051
Dec 07, 20172,342.002,350.002,325.002,325.002,325.00838,767
Dec 06, 20172,351.002,351.002,317.002,332.002,332.00680,222
Dec 05, 20172,353.002,381.002,351.002,351.002,351.00556,974
Dec 04, 20172,345.002,377.002,339.002,353.002,353.00512,268
Dec 01, 20172,358.002,375.002,323.002,328.002,328.00579,018
Nov 30, 20172,380.002,386.002,360.002,369.002,369.00942,266
Nov 29, 20172,427.002,433.002,387.002,387.002,387.00564,156
Nov 28, 20172,415.002,443.002,415.002,430.002,430.00955,807
Nov 27, 20172,405.002,439.002,405.002,423.002,423.00568,114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...