Cake Box Holdings (CBOX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cake Box Holdings

Date Open High Low Close* Volume
05/09/2019 170.00p 171.50p 167.84p 170.00p 2500
04/09/2019 170.00p 173.25p 170.00p 170.00p 1840
03/09/2019 170.00p 172.00p 167.80p 170.00p 7971
02/09/2019 170.00p 174.00p 167.65p 170.00p 18000
30/08/2019 170.00p 170.00p 167.60p 170.00p 1855
29/08/2019 170.00p 173.00p 167.80p 170.00p 7548
28/08/2019 170.00p 170.00p 167.60p 170.00p 3630
27/08/2019 169.00p 174.00p 167.60p 170.00p 8597
23/08/2019 168.50p 172.00p 168.50p 169.00p 5000
22/08/2019 168.50p 172.00p 165.75p 168.50p 18702
21/08/2019 168.50p 172.00p 168.50p 168.50p 10941
20/08/2019 168.50p 170.00p 165.75p 168.50p 3029
19/08/2019 168.50p 170.00p 165.25p 168.50p 18656
16/08/2019 169.00p 169.00p 165.25p 168.50p 9726
15/08/2019 169.00p 169.00p 166.00p 169.00p 209535
14/08/2019 169.00p 169.27p 167.00p 169.00p 7568
13/08/2019 169.00p 169.75p 167.00p 169.00p 2991
12/08/2019 169.00p 170.00p 166.50p 169.00p 8109
09/08/2019 168.50p 169.38p 168.50p 169.00p 27
08/08/2019 168.50p 170.00p 165.02p 168.50p 9428
07/08/2019 168.50p 169.50p 165.75p 168.50p 23923
06/08/2019 168.50p 170.00p 165.28p 168.50p 828
05/08/2019 173.50p 174.00p 165.00p 169.00p 21669
02/08/2019 172.00p 175.00p 170.00p 173.50p 8288
01/08/2019 171.50p 174.00p 168.25p 172.00p 15777
31/07/2019 173.50p 175.50p 168.25p 171.50p 4590
30/07/2019 180.50p 180.50p 171.00p 175.00p 26005
29/07/2019 180.50p 182.00p 178.00p 180.50p 5713
26/07/2019 180.50p 180.50p 177.00p 180.50p 1406
25/07/2019 181.00p 181.00p 177.00p 180.50p 3134
24/07/2019 181.00p 181.00p 180.95p 181.00p 864
23/07/2019 181.00p 181.00p 178.29p 181.00p 3018
22/07/2019 181.50p 181.50p 178.29p 181.00p 13677
19/07/2019 177.50p 185.00p 176.75p 181.50p 86690
18/07/2019 174.50p 178.80p 174.25p 176.00p 65863
17/07/2019 173.00p 177.00p 173.00p 174.50p 11090
16/07/2019 173.00p 175.70p 172.75p 173.00p 14102
15/07/2019 171.50p 175.00p 171.50p 173.00p 4443
12/07/2019 171.50p 171.50p 171.50p 171.50p 0
11/07/2019 171.50p 171.50p 170.75p 171.50p 50
10/07/2019 171.50p 175.00p 170.57p 171.50p 1659
09/07/2019 171.50p 175.00p 170.35p 171.50p 3619
08/07/2019 171.50p 175.00p 171.50p 171.50p 5188
05/07/2019 171.50p 174.00p 170.25p 171.50p 9923
04/07/2019 171.50p 174.00p 169.40p 171.50p 2952
03/07/2019 174.00p 176.50p 170.00p 173.50p 39628
02/07/2019 175.50p 175.75p 170.80p 174.00p 15546
01/07/2019 175.50p 175.75p 174.00p 175.50p 43075
28/06/2019 175.50p 177.00p 174.25p 175.50p 13921
27/06/2019 175.00p 178.00p 174.50p 175.50p 96239
26/06/2019 169.50p 177.64p 167.45p 175.00p 124115
25/06/2019 168.50p 170.75p 166.00p 169.50p 37593
24/06/2019 167.50p 172.55p 165.00p 168.50p 73369
21/06/2019 166.50p 170.00p 166.00p 166.50p 2841
20/06/2019 166.50p 170.28p 165.00p 166.50p 3441
19/06/2019 165.50p 168.00p 165.00p 166.50p 5847
18/06/2019 164.50p 167.75p 164.28p 165.50p 13777
17/06/2019 164.00p 166.00p 163.62p 164.50p 11488
14/06/2019 164.00p 165.25p 163.62p 164.00p 1685
13/06/2019 165.00p 165.36p 163.50p 164.00p 9386
12/06/2019 165.00p 167.50p 165.00p 165.00p 3000
11/06/2019 165.00p 167.00p 164.00p 165.00p 232970
10/06/2019 165.00p 166.10p 163.00p 165.00p 7697
07/06/2019 165.00p 165.00p 163.00p 165.00p 7651
06/06/2019 162.50p 167.25p 162.50p 165.00p 11252
05/06/2019 162.50p 162.50p 162.50p 162.50p 0
04/06/2019 161.50p 165.00p 161.26p 162.50p 23865
03/06/2019 160.00p 161.70p 159.00p 161.50p 31619
31/05/2019 160.00p 160.90p 160.00p 160.00p 3838
30/05/2019 160.00p 161.00p 158.80p 160.00p 4673
29/05/2019 160.00p 161.00p 158.25p 160.00p 6741
28/05/2019 160.00p 161.62p 158.00p 160.00p 14838
24/05/2019 160.00p 162.00p 160.00p 160.00p 17741
23/05/2019 163.00p 163.00p 158.00p 160.00p 28927
22/05/2019 163.00p 163.00p 159.75p 163.00p 6173
21/05/2019 163.00p 167.00p 163.00p 163.00p 14240
20/05/2019 166.50p 166.50p 160.00p 163.00p 16144
17/05/2019 166.50p 167.25p 165.00p 165.00p 7000
16/05/2019 166.50p 167.45p 163.00p 166.50p 326
15/05/2019 166.50p 167.45p 163.00p 166.50p 4458
14/05/2019 167.50p 167.50p 164.00p 167.50p 30650
13/05/2019 167.50p 168.25p 165.00p 167.50p 3286
10/05/2019 169.50p 169.50p 165.00p 167.50p 15356
09/05/2019 169.50p 170.70p 166.00p 169.50p 7218
08/05/2019 169.50p 171.50p 167.00p 169.50p 9231
07/05/2019 170.00p 173.00p 166.00p 169.50p 41342
03/05/2019 170.00p 173.00p 168.00p 170.00p 11270
02/05/2019 168.00p 174.00p 168.00p 174.00p 37563
01/05/2019 167.50p 170.00p 166.00p 166.00p 45914
30/04/2019 166.00p 170.00p 166.00p 167.50p 9125
29/04/2019 162.50p 170.00p 162.05p 166.00p 27083
26/04/2019 163.50p 165.00p 161.60p 162.50p 13441
25/04/2019 161.00p 164.00p 159.50p 163.50p 47026
24/04/2019 161.00p 164.00p 161.00p 161.00p 3746
23/04/2019 161.00p 164.00p 158.00p 161.00p 26527
18/04/2019 161.00p 164.00p 160.00p 161.00p 6534
17/04/2019 160.50p 164.00p 160.50p 161.00p 16559
16/04/2019 161.00p 164.00p 160.50p 160.50p 14116
15/04/2019 158.50p 164.00p 157.00p 161.00p 60137
12/04/2019 159.00p 159.50p 155.05p 158.00p 74151
11/04/2019 159.00p 161.40p 156.68p 159.00p 10280
10/04/2019 159.00p 161.50p 156.25p 159.00p 16143
09/04/2019 157.50p 163.00p 156.00p 159.00p 36463
08/04/2019 160.00p 160.00p 154.47p 156.50p 9373
05/04/2019 159.50p 161.50p 157.25p 160.00p 30118
04/04/2019 159.50p 161.40p 157.75p 159.50p 24619
03/04/2019 159.50p 161.50p 158.57p 160.00p 6058
02/04/2019 159.50p 162.00p 157.00p 159.50p 101176
01/04/2019 159.50p 159.50p 158.00p 159.50p 2432
29/03/2019 159.50p 159.50p 159.50p 159.50p 19390
28/03/2019 159.50p 159.50p 159.50p 159.50p 5325
27/03/2019 158.50p 162.00p 158.38p 159.50p 10505
26/03/2019 158.50p 159.66p 157.75p 158.50p 16617
25/03/2019 158.50p 159.97p 157.50p 158.50p 13388
22/03/2019 158.00p 160.00p 156.75p 158.50p 11712
21/03/2019 157.00p 160.00p 155.88p 158.00p 3086
20/03/2019 157.00p 158.75p 157.00p 157.00p 307
19/03/2019 155.00p 156.00p 153.80p 155.50p 5439
18/03/2019 154.00p 155.00p 153.25p 155.00p 6436
15/03/2019 154.00p 155.00p 153.05p 154.00p 9736
14/03/2019 157.50p 157.50p 152.00p 155.00p 9027
13/03/2019 157.50p 157.50p 155.00p 157.50p 3649
12/03/2019 158.00p 158.00p 156.00p 157.50p 4048
11/03/2019 158.00p 158.00p 156.00p 158.00p 13816
08/03/2019 158.00p 158.12p 156.00p 158.00p 7408
07/03/2019 158.00p 158.28p 156.25p 158.00p 3266
06/03/2019 156.50p 159.50p 156.50p 158.00p 7515
05/03/2019 158.00p 162.00p 153.00p 156.50p 5100
04/03/2019 159.00p 161.00p 156.48p 158.00p 9215
01/03/2019 159.00p 159.00p 158.25p 159.00p 7581
28/02/2019 159.00p 159.00p 158.50p 159.00p 569
27/02/2019 159.00p 159.75p 159.00p 159.00p 4223
26/02/2019 159.00p 159.75p 158.50p 159.00p 939
25/02/2019 159.00p 159.75p 158.50p 159.00p 516
22/02/2019 159.00p 159.00p 158.50p 159.00p 3041
21/02/2019 162.50p 162.50p 156.55p 159.00p 129357
20/02/2019 162.50p 162.50p 160.00p 162.50p 3201
19/02/2019 162.50p 162.50p 160.00p 162.50p 11492
18/02/2019 163.50p 164.13p 160.00p 162.50p 8916
15/02/2019 163.50p 164.13p 162.25p 163.50p 3674
14/02/2019 164.00p 165.20p 161.00p 163.50p 8353
13/02/2019 164.00p 166.00p 161.25p 164.00p 7546
12/02/2019 164.00p 164.00p 163.50p 164.00p 5590
11/02/2019 165.00p 165.50p 161.00p 164.00p 2814
08/02/2019 166.50p 167.31p 165.19p 166.50p 3899
07/02/2019 166.50p 170.00p 166.50p 166.50p 284
06/02/2019 166.50p 167.50p 166.50p 166.50p 3497
05/02/2019 166.50p 168.00p 165.07p 166.50p 9402
04/02/2019 166.50p 167.50p 164.06p 166.50p 6841
01/02/2019 167.50p 167.50p 165.00p 166.50p 4256
31/01/2019 167.50p 170.00p 165.00p 167.50p 8287
30/01/2019 167.50p 167.50p 165.50p 167.50p 797
29/01/2019 167.50p 169.00p 165.00p 167.50p 3443
28/01/2019 165.50p 167.75p 165.50p 167.50p 8153
25/01/2019 165.50p 167.00p 163.50p 165.50p 4584
24/01/2019 165.50p 166.30p 165.00p 165.50p 7718
23/01/2019 165.50p 167.00p 163.50p 165.50p 2775
22/01/2019 165.00p 170.00p 165.00p 170.00p 12957
21/01/2019 161.50p 166.80p 161.50p 165.00p 8705
18/01/2019 161.50p 163.00p 161.50p 161.50p 6570
17/01/2019 161.50p 163.00p 161.50p 161.50p 2757
16/01/2019 161.50p 163.00p 161.50p 161.50p 2514
15/01/2019 162.50p 165.00p 161.50p 161.50p 2114
14/01/2019 162.50p 165.00p 161.75p 162.50p 546
11/01/2019 162.50p 165.00p 162.50p 162.50p 6632
10/01/2019 162.50p 165.00p 162.50p 162.50p 3816
09/01/2019 161.50p 164.00p 161.50p 162.50p 4542
08/01/2019 161.00p 164.50p 158.25p 161.50p 7723
07/01/2019 161.00p 163.00p 157.75p 161.00p 4210
04/01/2019 162.50p 165.00p 158.00p 161.00p 15153
03/01/2019 162.50p 163.00p 160.75p 162.50p 6428
02/01/2019 163.50p 165.00p 160.50p 162.50p 6698
31/12/2018 163.50p 165.00p 163.50p 163.50p 748
28/12/2018 164.00p 165.00p 163.10p 163.50p 5662
27/12/2018 164.00p 165.00p 163.10p 164.00p 9188
24/12/2018 164.00p 165.00p 164.00p 164.00p 1637
21/12/2018 164.00p 165.00p 164.00p 164.00p 1234
20/12/2018 165.00p 165.40p 158.00p 164.00p 20930
19/12/2018 165.00p 165.90p 164.00p 165.00p 13662
18/12/2018 173.00p 173.00p 163.00p 165.00p 33866
17/12/2018 176.50p 180.00p 172.00p 174.00p 20136
14/12/2018 176.00p 180.00p 174.80p 176.50p 2953
13/12/2018 174.00p 177.00p 174.00p 176.00p 13661
12/12/2018 176.50p 178.10p 174.00p 174.00p 9320
11/12/2018 176.50p 178.23p 174.00p 176.50p 3574
10/12/2018 176.50p 178.50p 174.00p 176.50p 4096
07/12/2018 174.00p 176.50p 173.25p 176.50p 5698
06/12/2018 178.50p 178.50p 173.07p 174.00p 25250
05/12/2018 182.50p 182.50p 175.00p 179.00p 14645
04/12/2018 188.00p 189.80p 183.00p 184.00p 35110
03/12/2018 188.00p 192.00p 185.50p 188.00p 14160
30/11/2018 188.00p 192.00p 186.25p 188.00p 57196
29/11/2018 186.50p 192.00p 186.00p 188.00p 14606
28/11/2018 188.00p 190.40p 185.00p 186.50p 16594
27/11/2018 180.50p 192.00p 180.50p 188.00p 80887
26/11/2018 179.50p 183.77p 179.20p 180.50p 173277
23/11/2018 176.00p 180.00p 176.00p 176.00p 20657
22/11/2018 176.00p 180.00p 175.96p 176.00p 17854
21/11/2018 174.00p 176.00p 172.60p 176.00p 5858
20/11/2018 178.50p 178.50p 172.80p 174.00p 17530

*Close Price adjusted for both dividends and splits