CCH.L - Coca-Cola HBC AG

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20182,384.002,403.002,364.002,400.002,400.00110,811
Oct 19, 20182,377.002,392.002,360.002,379.002,379.00489,309
Oct 18, 20182,376.002,400.002,363.002,381.002,381.00756,307
Oct 17, 20182,405.002,405.002,342.002,366.002,366.001,314,839
Oct 16, 20182,335.002,404.002,325.002,396.002,396.00922,068
Oct 15, 20182,324.002,350.002,320.002,338.002,338.00727,318
Oct 12, 20182,331.002,353.002,313.002,338.002,338.00961,591
Oct 11, 20182,276.002,330.002,234.002,317.002,317.001,856,510
Oct 10, 20182,376.002,382.002,294.002,294.002,294.00889,332
Oct 09, 20182,370.002,379.002,268.002,376.002,376.001,636,311
Oct 08, 20182,435.002,450.002,370.002,379.002,379.00975,037
Oct 05, 20182,509.002,509.002,440.002,448.002,448.00896,045
Oct 04, 20182,584.002,589.002,490.002,512.002,512.00839,675
Oct 03, 20182,600.002,605.002,592.002,601.002,601.00601,824
Oct 02, 20182,617.002,620.002,590.002,598.002,598.00533,732
Oct 01, 20182,619.002,638.002,608.002,615.002,615.001,161,970
Sep 28, 20182,600.002,640.002,595.002,613.002,613.001,227,049
Sep 27, 20182,588.002,610.002,571.002,600.002,600.001,523,534
Sep 26, 20182,591.002,608.002,584.002,593.002,593.00635,647
Sep 25, 20182,561.002,585.002,557.002,585.002,585.00476,405
Sep 24, 20182,596.002,596.002,558.002,566.002,566.00535,314
Sep 21, 20182,582.002,613.002,568.002,611.002,611.001,084,302
Sep 20, 20182,521.002,571.002,521.002,566.002,566.00652,472
Sep 19, 20182,559.002,574.002,529.002,529.002,529.00569,795
Sep 18, 20182,574.002,586.002,562.002,565.002,565.00452,498
Sep 17, 20182,578.002,589.002,550.002,567.002,567.00495,864
Sep 14, 20182,586.002,617.002,576.002,598.002,598.00667,477
Sep 13, 20182,560.002,599.002,548.002,598.002,598.001,051,330
Sep 12, 20182,555.002,568.002,537.002,566.002,566.00647,444
Sep 11, 20182,521.002,558.002,521.002,549.002,549.00936,900
Sep 10, 20182,547.002,547.002,519.002,530.002,530.001,173,044
Sep 07, 20182,536.002,543.002,514.002,537.002,537.00765,368
Sep 06, 20182,564.002,566.002,537.002,542.002,542.00731,660
Sep 05, 20182,643.002,652.002,557.002,562.002,562.00934,114
Sep 04, 20182,657.002,674.002,648.002,659.002,659.00631,489
Sep 03, 20182,650.002,669.002,637.002,661.002,661.00631,542
Aug 31, 20182,621.002,651.002,621.002,638.002,638.00978,769
Aug 30, 20182,645.002,647.002,619.002,632.002,632.00476,088
Aug 29, 20182,655.002,666.002,634.002,645.002,645.00503,664
Aug 28, 20182,668.002,677.002,643.002,643.002,643.00671,692
Aug 24, 20182,652.002,663.002,650.002,658.002,658.00510,355
Aug 23, 20182,657.002,681.002,643.002,665.002,665.00772,083
Aug 22, 20182,635.002,670.002,632.002,650.002,650.00963,368
Aug 21, 20182,628.002,659.002,618.002,644.002,644.00807,999
Aug 20, 20182,607.002,647.002,604.002,636.002,636.00518,322
Aug 17, 20182,626.002,655.002,601.002,613.002,613.00638,172
Aug 16, 20182,612.002,642.002,599.002,631.002,631.00708,776
Aug 15, 20182,662.002,662.002,598.002,617.002,617.00763,257
Aug 14, 20182,661.002,703.002,644.002,644.002,644.002,462,146
Aug 13, 20182,633.002,652.002,588.002,652.002,652.00975,372
Aug 10, 20182,757.002,760.002,644.002,644.002,644.001,001,055
Aug 09, 20182,700.002,778.002,680.002,758.002,758.001,094,128
Aug 08, 20182,745.002,776.002,736.002,750.002,750.001,346,144
Aug 07, 20182,760.002,773.002,744.002,748.002,748.00626,635
Aug 06, 20182,746.002,765.002,733.002,754.002,754.00662,286
Aug 03, 20182,754.002,758.002,729.002,739.002,739.00525,267
Aug 02, 20182,710.002,755.002,709.002,740.002,740.00869,467
Aug 01, 20182,737.002,761.002,709.002,727.002,727.00705,538
Jul 31, 20182,719.002,735.002,704.002,734.002,734.00807,800
Jul 30, 20182,710.002,725.002,697.002,710.002,710.00988,217
Jul 27, 20182,721.002,728.002,709.002,717.002,717.00622,257
Jul 26, 20182,720.002,739.002,710.002,718.002,718.001,050,388
Jul 25, 20182,728.002,759.002,716.002,725.002,725.001,079,364
Jul 24, 20182,774.002,776.002,727.002,727.002,727.00864,339
Jul 23, 20182,773.002,784.002,759.002,759.002,759.00448,210
Jul 20, 20182,750.002,817.002,746.002,790.002,790.00951,242
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...