CCH.L - Coca-Cola HBC AG

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20192,445.002,437.002,382.002,401.002,401.00731,514
19 Nov 20192,445.002,476.002,418.002,428.002,428.00901,117
18 Nov 20192,488.002,493.582,444.002,454.002,454.00980,391
15 Nov 20192,578.002,580.822,462.002,476.002,476.001,128,271
14 Nov 20192,519.002,620.842,481.002,556.002,556.002,231,546
13 Nov 20192,350.002,569.002,350.002,503.002,503.002,131,417
12 Nov 20192,359.002,372.002,339.002,359.002,359.00439,001
11 Nov 20192,372.002,381.282,331.002,357.002,357.00556,545
08 Nov 20192,355.002,384.592,352.002,366.002,366.00855,235
07 Nov 20192,359.002,386.002,352.002,367.002,367.001,036,904
06 Nov 20192,340.002,362.002,309.002,357.002,357.00808,778
05 Nov 20192,334.002,355.002,322.492,337.002,337.00665,869
04 Nov 20192,350.002,367.002,330.002,342.002,342.00642,745
01 Nov 20192,358.002,377.002,343.852,355.002,355.00939,291
31 Oct 20192,354.002,372.002,335.002,350.002,350.001,243,805
30 Oct 20192,304.002,349.002,304.002,347.002,347.00721,174
29 Oct 20192,303.002,346.002,296.002,320.002,320.001,378,820
28 Oct 20192,333.002,424.002,297.002,299.002,299.001,035,083
25 Oct 20192,397.002,425.002,310.002,327.002,327.00773,070
24 Oct 20192,407.002,417.092,367.002,405.002,405.00552,595
23 Oct 20192,398.002,419.002,374.002,410.002,410.00715,595
22 Oct 20192,402.002,420.002,375.002,390.002,390.00560,866
21 Oct 20192,408.002,431.002,378.002,393.002,393.00526,271
18 Oct 20192,400.002,430.002,381.002,406.002,406.001,147,612
17 Oct 20192,452.002,469.102,397.552,400.002,400.001,373,842
16 Oct 20192,499.002,533.002,437.002,451.002,451.001,317,221
15 Oct 20192,526.002,529.552,479.002,513.002,513.001,210,378
14 Oct 20192,539.002,548.002,498.802,525.002,525.00608,258
11 Oct 20192,533.002,552.002,496.002,542.002,542.00840,645
10 Oct 20192,574.002,576.552,530.002,546.002,546.00465,225
09 Oct 20192,582.002,591.002,553.002,573.002,573.00522,696
08 Oct 20192,553.002,600.002,535.002,573.002,573.00754,163
07 Oct 20192,568.002,601.002,538.002,546.002,546.00542,881
04 Oct 20192,542.002,589.002,538.002,589.002,589.00433,119
03 Oct 20192,558.002,575.002,505.002,542.002,542.00709,456
02 Oct 20192,641.002,658.002,549.002,557.002,557.00761,933
01 Oct 20192,663.002,680.002,626.002,660.002,660.00490,125
30 Sep 20192,638.002,666.422,620.002,657.002,657.00630,745
27 Sep 20192,624.002,678.002,624.002,649.002,649.00506,671
26 Sep 20192,608.002,647.002,576.002,626.002,626.001,794,394
25 Sep 20192,600.002,611.002,584.002,602.002,602.00494,593
24 Sep 20192,600.002,611.002,584.582,600.002,600.00755,699
23 Sep 20192,622.002,645.002,600.002,600.002,600.001,001,726
20 Sep 20192,676.002,676.002,624.002,632.002,632.001,194,341
19 Sep 20192,680.002,710.002,667.002,681.002,681.001,820,761
18 Sep 20192,631.002,677.002,630.002,671.002,671.00542,402
17 Sep 20192,600.002,670.002,598.002,652.002,652.00599,938
16 Sep 20192,582.002,642.002,567.002,617.002,617.00743,992
13 Sep 20192,700.002,706.002,594.002,598.002,598.00995,176
12 Sep 20192,732.002,732.002,671.002,708.002,708.00947,635
11 Sep 20192,677.002,718.002,656.002,718.002,718.00817,517
10 Sep 20192,715.002,720.002,656.002,658.002,658.00865,131
09 Sep 20192,804.002,812.002,707.002,715.002,715.00457,835
06 Sep 20192,818.002,833.002,808.002,811.002,811.00442,940
05 Sep 20192,845.002,859.002,801.002,820.002,820.00577,257
04 Sep 20192,799.002,836.002,790.002,836.002,836.00545,323
03 Sep 20192,769.002,800.002,753.002,800.002,800.00622,993
02 Sep 20192,738.002,760.002,736.002,756.002,756.00548,048
30 Aug 20192,707.002,743.002,703.002,730.002,730.00556,119
29 Aug 20192,704.002,720.002,695.002,711.002,711.001,375,575
28 Aug 20192,694.002,706.002,675.002,700.002,700.00426,543
27 Aug 20192,669.002,690.002,630.002,689.002,689.002,063,405
23 Aug 20192,684.002,703.392,659.002,668.002,668.00390,975
22 Aug 20192,731.002,735.002,679.002,682.002,682.00854,479
21 Aug 20192,695.002,744.002,695.002,738.002,738.00295,607
20 Aug 20192,727.002,735.002,690.002,691.002,691.001,317,631
19 Aug 20192,718.002,737.002,713.002,715.002,715.00631,754
16 Aug 20192,703.002,733.002,671.002,716.002,716.00656,918
15 Aug 20192,702.002,723.002,669.002,690.002,690.00567,782
14 Aug 20192,709.002,728.002,672.002,699.002,699.00556,379
13 Aug 20192,746.002,751.002,708.002,709.002,709.00916,878
12 Aug 20192,722.002,769.942,716.002,755.002,755.00581,069
09 Aug 20192,808.002,820.002,707.002,734.002,734.00844,310
08 Aug 20192,830.002,844.002,671.002,799.002,799.001,398,731
07 Aug 20192,797.002,830.002,772.002,830.002,830.00776,636
06 Aug 20192,751.002,803.002,750.002,767.002,767.00957,077
05 Aug 20192,836.002,846.002,762.002,773.002,773.001,362,034
02 Aug 20192,877.002,885.002,841.002,851.002,851.00633,988
01 Aug 20192,839.002,899.002,830.002,898.002,898.00738,078
31 Jul 20192,819.002,866.402,819.002,836.002,836.001,050,731
30 Jul 20192,877.002,903.002,862.002,867.002,867.00588,572
29 Jul 20192,817.002,882.002,806.002,859.002,859.001,312,304
26 Jul 20192,789.002,830.002,786.002,824.002,824.00552,294
25 Jul 20192,743.002,812.002,735.002,793.002,793.00814,757
24 Jul 20192,767.002,773.002,730.002,741.002,741.00545,462
23 Jul 20192,736.002,782.002,735.002,756.002,756.002,194,520
22 Jul 20192,731.002,753.002,713.002,733.002,733.00636,512
19 Jul 20192,744.002,780.002,735.002,735.002,735.00958,806
18 Jul 20192,721.002,753.002,705.002,744.002,744.002,773,529
17 Jul 20192,685.002,754.002,685.002,730.002,730.00820,840
16 Jul 20192,709.002,711.002,672.002,701.002,701.00865,532
15 Jul 20192,706.002,714.002,693.002,708.002,708.00671,247
12 Jul 20192,711.002,717.002,688.002,708.002,708.00831,426
11 Jul 20192,735.002,741.002,717.002,718.002,718.00812,213
10 Jul 20192,773.002,779.002,720.002,726.002,726.001,532,553
09 Jul 20192,816.002,838.002,721.002,782.002,782.001,976,217
08 Jul 20192,830.002,852.002,820.002,829.002,829.002,013,402
05 Jul 20192,874.002,898.002,840.002,843.002,843.001,213,286
04 Jul 20192,950.002,950.002,839.002,867.002,867.001,042,587
04 Jul 201957 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...