CCH.L - Coca-Cola HBC AG

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20182,745.002,801.002,735.002,801.002,801.001,038,484
Jul 18, 20182,779.002,798.002,750.002,750.002,750.00672,389
Jul 17, 20182,730.002,791.002,725.002,773.002,773.002,245,580
Jul 16, 20182,749.002,760.002,714.002,717.002,717.00585,634
Jul 13, 20182,745.002,777.002,734.002,748.002,748.00875,936
Jul 12, 20182,688.002,743.002,687.002,739.002,739.001,059,108
Jul 11, 20182,684.002,715.002,669.002,687.002,687.00898,394
Jul 10, 20182,599.002,694.002,591.002,678.002,678.001,889,597
Jul 09, 20182,566.002,605.002,559.002,603.002,603.00614,360
Jul 06, 20182,547.002,574.002,538.002,567.002,567.00639,044
Jul 05, 20182,512.002,540.002,506.002,536.002,536.00556,167
Jul 04, 20182,503.002,516.002,496.002,500.002,500.00402,615
Jul 03, 20182,529.002,555.002,513.002,517.002,517.00593,364
Jul 02, 20182,514.002,542.002,508.002,520.002,520.001,710,590
Jun 29, 20182,500.002,550.002,498.002,531.002,531.00817,576
Jun 28, 20182,480.002,506.002,476.002,487.002,487.00710,211
Jun 28, 201854 Dividend
Jun 27, 20182,520.002,544.002,508.002,535.002,481.00647,720
Jun 26, 20182,502.002,542.002,480.002,526.002,472.191,455,386
Jun 25, 20182,518.002,532.002,500.002,500.002,446.751,119,195
Jun 22, 20182,541.002,561.002,518.002,535.002,481.001,821,546
Jun 21, 20182,598.002,606.002,553.002,555.002,500.57668,656
Jun 20, 20182,619.002,627.002,581.002,584.002,528.96830,939
Jun 19, 20182,612.002,630.002,595.002,602.002,546.57737,804
Jun 18, 20182,654.002,654.002,608.002,624.002,568.10513,743
Jun 15, 20182,623.002,685.002,623.002,653.002,596.492,422,215
Jun 14, 20182,584.002,643.002,559.002,630.002,573.981,541,732
Jun 13, 20182,588.002,626.002,587.002,604.002,548.53671,520
Jun 12, 20182,589.002,631.002,586.002,590.002,534.83864,390
Jun 11, 20182,609.002,622.002,588.002,588.002,532.87681,862
Jun 08, 20182,593.002,610.002,572.002,600.002,544.62662,264
Jun 07, 20182,633.002,645.002,595.002,599.002,543.64571,752
Jun 06, 20182,606.002,615.002,579.002,601.002,545.59491,847
Jun 05, 20182,590.002,632.002,590.002,615.002,559.301,806,493
Jun 04, 20182,556.002,610.002,556.002,603.002,547.55621,032
Jun 01, 20182,571.002,593.002,548.002,557.002,502.53732,028
May 31, 20182,607.002,634.002,570.002,570.002,515.253,435,730
May 30, 20182,624.002,638.002,601.002,607.002,551.47991,218
May 29, 20182,645.002,657.002,618.002,618.002,562.23832,241
May 25, 20182,646.002,677.002,641.002,673.002,616.06872,867
May 24, 20182,609.002,638.002,606.002,632.002,575.93759,353
May 23, 20182,628.002,640.002,597.002,609.002,553.42943,407
May 22, 20182,644.002,655.002,615.002,627.002,571.04787,317
May 21, 20182,610.002,646.002,595.002,620.002,564.19727,160
May 18, 20182,579.002,597.002,574.002,584.002,528.961,480,799
May 17, 20182,586.002,594.002,568.002,574.002,519.17828,266
May 16, 20182,600.002,607.002,578.002,598.002,542.661,136,013
May 15, 20182,593.002,655.002,583.002,599.002,543.641,768,812
May 14, 20182,503.002,580.002,499.002,571.002,516.23926,231
May 11, 20182,545.002,545.002,512.002,520.002,466.32862,926
May 10, 20182,477.002,566.002,477.002,540.002,485.891,812,992
May 09, 20182,472.002,490.002,438.002,466.002,413.47820,692
May 08, 20182,453.002,483.002,453.002,468.002,415.43759,924
May 04, 20182,467.002,498.002,438.002,450.002,397.81663,688
May 03, 20182,443.002,461.002,425.002,450.002,397.81580,650
May 02, 20182,470.002,489.002,447.002,453.002,400.75686,049
May 01, 20182,453.002,503.002,448.002,475.002,422.28471,984
Apr 30, 20182,486.002,500.002,444.002,444.002,391.94708,570
Apr 27, 20182,458.002,485.002,447.002,479.002,426.19751,233
Apr 26, 20182,448.002,465.002,439.002,458.002,405.64486,474
Apr 25, 20182,465.002,467.002,432.002,442.002,389.98641,454
Apr 24, 20182,500.002,512.002,470.002,472.002,419.34548,058
Apr 23, 20182,485.002,494.002,466.002,487.002,434.02664,397
Apr 20, 20182,504.002,511.002,487.002,496.002,442.83435,795
Apr 19, 20182,509.002,509.002,478.002,502.002,448.70659,603
Apr 18, 20182,521.002,521.002,452.002,506.002,452.621,197,220
Apr 17, 20182,482.002,517.002,461.002,515.002,461.431,315,220
Apr 16, 20182,500.002,503.002,467.002,468.002,415.43795,457
Apr 13, 20182,502.002,511.002,479.002,493.002,439.89671,155
Apr 12, 20182,512.002,527.002,499.002,501.002,447.72887,200
Apr 11, 20182,607.002,619.002,510.002,510.002,456.531,680,347
Apr 10, 20182,704.002,707.002,621.002,626.002,570.062,206,003
Apr 09, 20182,695.002,709.002,666.002,700.002,642.491,545,574
Apr 06, 20182,648.002,711.002,644.002,707.002,649.34888,306
Apr 05, 20182,663.002,666.002,624.002,662.002,605.29888,066
Apr 04, 20182,645.002,666.002,626.002,627.002,571.041,168,120
Apr 03, 20182,610.002,654.002,599.002,650.002,593.551,265,197
Mar 29, 20182,608.002,657.002,595.002,634.002,577.891,580,477
Mar 28, 20182,512.002,597.002,508.002,583.002,527.981,320,331
Mar 27, 20182,534.002,543.002,510.002,533.002,479.041,038,414
Mar 26, 20182,499.002,520.002,468.002,498.002,444.792,307,302
Mar 23, 20182,504.002,527.002,473.002,485.002,432.071,159,768
Mar 22, 20182,438.002,532.002,429.002,529.002,475.131,275,537
Mar 21, 20182,475.002,479.002,431.002,449.002,396.831,181,319
Mar 20, 20182,497.002,499.002,465.002,470.002,417.38862,724
Mar 19, 20182,532.002,532.002,487.002,491.002,437.94674,633
Mar 16, 20182,541.002,563.002,531.002,531.002,477.091,065,701
Mar 15, 20182,528.002,556.002,511.002,548.002,493.72723,264
Mar 14, 20182,506.002,536.002,497.002,528.002,474.15762,571
Mar 13, 20182,542.002,548.002,509.002,520.002,466.32881,536
Mar 12, 20182,535.002,547.002,517.002,543.002,488.83645,158
Mar 09, 20182,507.002,522.002,497.002,518.002,464.36687,391
Mar 08, 20182,439.002,516.002,437.002,516.002,462.40885,118
Mar 07, 20182,413.002,466.002,403.002,459.002,406.621,099,919
Mar 06, 20182,400.002,422.002,385.002,414.002,362.581,325,171
Mar 05, 20182,366.002,386.002,357.002,385.002,334.201,498,087
Mar 02, 20182,348.002,378.002,348.002,364.002,313.641,046,001
Mar 01, 20182,383.002,388.002,350.002,368.002,317.561,128,350
Feb 28, 20182,428.002,445.002,382.002,385.002,334.201,067,856
Feb 27, 20182,474.002,492.002,442.002,442.002,389.981,468,841
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...