Coca-cola Co Historical Data - 0QZK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Coca-cola Co (0QZK)
Coca-cola Co (0QZK) Historical

Coca-cola Co (0QZK)

61.70

0.10

(0.16%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.15	3.61041141898	59.55	61.95	59.55	40147	60.15324433	DE
4	1.7	2.83333333333	60	61.95	58.15	28334	59.49728171	DE
12	1.25	2.06782464847	60.45	61.95	58.15	214928	60.14172674	DE
26	5.55	9.88423864648	56.15	61.95	55.5	218703	59.19755021	DE
52	-1.875	-2.94927251278	63.575	64.175	51.55	272193	59.53064686	DE
156	7.95	14.7906976744	53.75	67.895	51.55	164308	59.98397004	DE
260	19.29	45.4845555294	42.41	67.895	35.605	123554	57.36344738	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	61.7	0.1	0.16	61.6	61.9	61.4	2901312
1714062600	61.6	0.7	1.15	61.9	61.95	61.55	21684
1713976200	60.9	-0.2	-0.33	60.5	60.9	60.4	29078
1713889800	61.1	1	1.66	61.1	61.1	61.1	18616
1713803400	60.1	0.55	0.92	60.1	60.1	60.1	15509
1713544200	59.55	0.75	1.28	59.55	59.55	59.55	115848
1713457800	58.8	0.65	1.12	58.8	58.8	58.8	72337
1713371400	58.15	-0.1	-0.17	58.3	58.45	58.15	9946
1713285000	58.25	-0.3	-0.51	58.25	58.25	58.25	12328
1713198600	58.55	-0.05	-0.09	58.55	58.55	58.55	30109
1712939400	58.6	-0.25	-0.42	58.6	58.6	58.6	21076
1712853000	58.85	0	0.00	58.85	58.85	58.85	18992
1712766600	58.85	-0.4	-0.68	58.85	58.85	58.85	23509
1712680200	59.25	0	0.00	59.25	59.25	59.25	11781
1712593800	59.25	-0.4	-0.67	59.25	59.25	59.25	32550
1712334600	59.65	-0.2	-0.33	59.65	59.65	59.65	21652
1712248200	59.85	-0.4	-0.66	59.85	59.85	59.85	14537
1712161800	60.25	0.25	0.42	60.25	60.25	60.25	18697
1712075400	60	-1.1	-1.80	60	60	60	21759
1711647000	61.1	0.15	0.25	61.1	61.1	61.1	13465
1711560600	60.95	0.35	0.58	60.95	60.95	60.95	19042
1711474200	60.6	0.35	0.58	60.6	60.6	60.6	31819
1711387800	60.25	-0.3	-0.50	60.5	60.6	60.25	27451
1711128600	60.55	-0.2	-0.33	60.55	60.55	60.55	182546
1711042200	60.75	0.33	0.54	60.75	60.75	60.75	29361
1710955800	60.425	0.15	0.25	60.425	60.425	60.425	1964777
1710869400	60.275	-0.03	-0.04	60.275	60.275	60.275	2098886
1710783000	60.3	0.2	0.33	60.3	60.3	60.3	24497
1710523800	60.1	-0.65	-1.07	60.1	60.1	60.1	28504
1710437400	60.75	1.35	2.27	60.75	60.75	60.75	25710
1710351000	59.4	0	0.00	59.4	59.4	59.4	17418
1710264600	59.4	0	0.00	59.4	59.4	59.4	2117665
1710178200	59.4	0	0.00	59.4	59.4	59.4	36820
1709919000	59.4	0	0.00	59.4	59.4	59.4	13455
1709832600	59.4	-0.35	-0.59	59.7	59.75	59.25	15657
1709746200	59.75	0.02	0.04	59.75	59.75	59.75	22128
1709659800	59.725	-0.03	-0.04	59.725	59.725	59.725	22491
1709573400	59.75	0.2	0.34	59.75	59.75	59.75	13076
1709314200	59.55	-0.68	-1.12	59.55	59.55	59.55	20540
1709227800	60.225	-0.03	-0.04	60.225	60.225	60.225	260070
1709141400	60.25	-0.23	-0.37	60.25	60.25	60.25	1946872
1709055000	60.475	-0.73	-1.18	60.475	60.475	60.475	2314775
1708968600	61.2	0	0.00	61.2	61.2	61.2	13237
1708709400	61.2	0.33	0.53	61.2	61.2	61.2	23028
1708623000	60.875	-0.05	-0.08	60.875	60.875	60.875	81478
1708536600	60.925	0.52	0.87	60.925	60.925	60.925	13593
1708450200	60.4	1.08	1.81	60.4	60.4	60.4	84440
1708363800	59.325	-0.13	-0.21	59.325	59.325	59.325	0
1708104600	59.45	0.05	0.08	59.45	59.45	59.45	9795
1708018200	59.4	-0.15	-0.25	59.4	59.4	59.4	16527
1707931800	59.55	0.45	0.76	59.55	59.55	59.55	44042
1707845400	59.1	-0.13	-0.21	59.1	59.1	59.1	37685
1707759000	59.225	-0.18	-0.29	59.225	59.225	59.225	22865
1707499800	59.4	0.2	0.34	59.8	60.275	59.05	13339
1707413400	59.2	-0.85	-1.42	59.2	59.2	59.2	12296
1707327000	60.05	0.05	0.08	60.05	60.05	60.05	68031
1707240600	60	-0.05	-0.08	60	60	60	17749
1707154200	60.05	-0.4	-0.66	60.05	60.05	60.05	15694
1706895000	60.45	-0.05	-0.08	60.45	60.45	60.45	20055
1706808600	60.5	0.48	0.79	60.5	60.5	60.5	27841
1706722200	60.025	0.42	0.71	60.025	60.025	60.025	17204
1706635800	59.6	0.23	0.38	59.6	59.6	59.6	14944
1706549400	59.375	0.02	0.04	59.375	59.375	59.375	58608

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions