CCH.L - Coca-Cola HBC AG

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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, 20172,342.002,350.002,325.002,340.242,340.24837,171
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
Nov 24, 20172,419.002,437.002,404.002,418.002,418.00453,866
Nov 23, 20172,414.002,437.002,414.002,430.002,430.00416,283
Nov 22, 20172,433.002,452.002,429.002,440.002,440.00651,648
Nov 21, 20172,440.002,453.002,430.002,438.002,438.00489,622
Nov 20, 20172,445.002,460.002,438.002,447.002,447.00602,815
Nov 17, 20172,450.002,467.002,445.002,450.002,450.00571,469
Nov 16, 20172,453.002,473.002,451.002,453.002,453.00661,640
Nov 15, 20172,479.002,493.002,446.002,447.002,447.00617,671
Nov 14, 20172,459.002,492.002,456.002,485.002,485.00625,420
Nov 13, 20172,523.002,535.682,422.002,470.002,470.001,347,768
Nov 10, 20172,617.002,627.002,571.002,585.002,585.00441,424
Nov 09, 20172,590.002,614.002,554.002,593.002,593.00912,243
Nov 08, 20172,590.002,600.002,543.002,561.002,561.00844,572
Nov 07, 20172,629.002,632.002,588.002,595.002,595.00438,220
Nov 06, 20172,628.002,647.002,626.002,631.002,631.00335,234
Nov 03, 20172,582.002,650.002,575.002,638.002,638.00753,220
Nov 02, 20172,523.002,589.002,520.002,568.002,568.00625,974
Nov 01, 20172,546.002,563.002,534.002,537.002,537.002,679,998
Oct 31, 20172,536.002,563.002,536.002,545.002,545.00426,781
Oct 30, 20172,566.002,577.002,540.002,543.002,543.00476,027
Oct 27, 20172,567.002,603.002,567.002,575.002,575.00282,724
Oct 26, 20172,571.002,582.002,546.002,570.002,570.00388,243
Oct 25, 20172,579.002,592.002,565.002,568.002,568.00513,982
Oct 24, 20172,585.002,601.002,577.002,577.002,577.00623,772
Oct 23, 20172,564.002,593.002,554.002,585.002,585.00375,817
Oct 20, 20172,589.002,597.722,565.002,570.002,570.00443,743
Oct 19, 20172,638.002,644.002,587.002,593.002,593.00475,980
Oct 18, 20172,590.002,654.002,590.002,647.002,647.00531,359
Oct 17, 20172,614.002,620.002,586.002,593.002,593.00353,211
Oct 16, 20172,610.002,615.002,593.002,609.002,609.00327,449
Oct 13, 20172,600.002,609.002,578.002,600.002,600.00394,083
Oct 12, 20172,607.002,620.002,597.662,606.002,606.00719,462
Oct 11, 20172,568.002,611.262,564.002,611.002,611.001,718,900
Oct 10, 20172,572.002,590.252,561.002,577.002,577.00441,745
Oct 09, 20172,562.002,573.002,544.592,566.002,566.00336,508
Oct 06, 20172,535.002,553.002,528.002,550.002,550.00347,119
Oct 05, 20172,551.002,590.002,534.002,539.002,539.00519,779
Oct 04, 20172,508.002,564.002,508.002,558.002,558.00473,358
Oct 03, 20172,538.002,544.502,480.002,521.002,521.00729,546
Oct 02, 20172,517.002,557.002,517.002,557.002,557.00478,768
Sep 29, 20172,497.002,526.002,494.002,525.002,525.00552,985
Sep 28, 20172,480.002,498.002,475.002,494.002,494.00383,438
Sep 27, 20172,499.002,507.002,470.002,484.002,484.00427,454
Sep 26, 20172,522.002,522.002,485.002,502.002,502.00568,641
Sep 25, 20172,541.002,541.002,517.002,528.002,528.00328,689
Sep 22, 20172,501.002,543.002,501.002,537.002,537.00453,799
Sep 21, 20172,519.002,521.002,491.002,503.002,503.00550,208
Sep 20, 20172,532.002,541.002,510.002,524.002,524.00943,839
Sep 19, 20172,559.002,559.002,521.002,540.002,540.00504,357
Sep 18, 20172,562.002,581.002,553.002,576.002,576.00434,332
Sep 15, 20172,600.002,600.002,557.742,558.002,558.001,019,591
Sep 14, 20172,656.002,666.002,603.002,608.002,608.00591,887
Sep 13, 20172,646.002,671.002,616.002,666.002,666.00564,541
Sep 12, 20172,675.002,675.002,645.002,657.002,657.00574,882
Sep 11, 20172,663.002,672.002,652.002,665.002,665.00273,033
Sep 08, 20172,619.002,669.002,616.002,663.002,663.00394,278
Sep 07, 20172,633.002,639.002,615.002,631.002,631.00508,778
Sep 06, 20172,653.002,653.242,627.162,635.002,635.00423,988
Sep 05, 20172,652.002,666.002,645.002,645.002,645.00444,559
Sep 04, 20172,647.002,679.002,647.002,664.002,664.00366,517
Sep 01, 20172,643.002,682.002,643.002,671.002,671.00479,028
Aug 31, 20172,635.002,660.002,628.002,644.002,644.00603,301
Aug 30, 20172,630.002,637.002,622.002,625.002,625.00595,579
Aug 29, 20172,600.002,626.002,565.002,625.002,625.001,207,521
Aug 25, 20172,621.002,623.002,600.002,600.002,600.00270,474
Aug 24, 20172,622.002,628.002,607.002,612.002,612.00622,795
Aug 23, 20172,584.002,606.002,584.002,606.002,606.00372,261
Aug 22, 20172,565.002,607.002,565.002,597.002,597.00550,784
Aug 21, 20172,554.002,572.002,541.002,549.002,549.00321,683
Aug 18, 20172,528.002,566.002,528.002,554.002,554.00489,883
Aug 17, 20172,569.002,617.002,565.002,593.002,593.00523,255
Aug 16, 20172,570.002,595.002,564.002,575.002,575.00568,113
Aug 15, 20172,552.002,580.002,550.002,561.002,561.00382,283
Aug 14, 20172,580.002,607.002,542.002,566.002,566.00805,958
Aug 11, 20172,592.002,656.002,578.002,592.002,592.00802,903
Aug 10, 20172,430.002,606.002,430.002,592.002,592.001,598,156
Aug 09, 20172,373.002,390.002,367.002,373.002,373.00609,637
Aug 08, 20172,383.002,400.002,379.002,391.002,391.00489,509
Aug 07, 20172,348.002,406.002,346.002,390.002,390.00732,015
Aug 04, 20172,301.002,348.002,301.002,348.002,348.00474,493
Aug 03, 20172,277.002,313.002,276.002,305.002,305.00608,695
Aug 02, 20172,299.002,304.002,273.002,289.002,289.00486,486
Aug 01, 20172,299.002,309.002,287.002,299.002,299.00542,676
Jul 31, 20172,279.002,308.002,275.002,292.002,292.00472,104
Jul 28, 20172,269.002,293.002,264.002,285.002,285.00563,025
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...