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
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
19/11/2018 177.50p 182.00p 177.50p 178.50p 11430
16/11/2018 167.00p 181.50p 167.00p 177.50p 27402
15/11/2018 166.50p 170.00p 165.50p 167.00p 11362
14/11/2018 166.00p 166.00p 165.00p 166.00p 1913
13/11/2018 165.50p 169.00p 164.25p 166.00p 10286
12/11/2018 165.50p 169.00p 164.50p 165.50p 2670
09/11/2018 162.00p 169.00p 162.00p 165.50p 16070
08/11/2018 160.50p 162.00p 160.50p 162.00p 3820
07/11/2018 160.50p 162.00p 160.50p 160.50p 2304
06/11/2018 161.50p 163.00p 160.50p 160.50p 6404
05/11/2018 160.50p 163.00p 160.50p 161.50p 2732
02/11/2018 160.50p 162.00p 160.50p 160.50p 2504
01/11/2018 160.50p 161.80p 160.05p 160.50p 1818
31/10/2018 162.00p 162.00p 160.00p 160.50p 6130
30/10/2018 162.00p 165.00p 160.10p 161.00p 454
29/10/2018 157.50p 165.00p 156.75p 162.00p 31938
26/10/2018 163.50p 163.50p 155.25p 157.50p 23760
25/10/2018 161.50p 168.00p 160.15p 164.00p 19229
24/10/2018 165.50p 168.00p 161.00p 161.50p 12303
23/10/2018 174.50p 175.00p 163.13p 164.00p 29896
22/10/2018 174.50p 174.90p 171.70p 174.50p 4972
19/10/2018 175.50p 175.50p 174.50p 174.50p 0
18/10/2018 175.50p 177.25p 172.80p 175.50p 8535
17/10/2018 175.00p 177.50p 174.20p 175.50p 6089
16/10/2018 175.00p 178.00p 173.60p 175.00p 27258
15/10/2018 172.00p 177.00p 172.00p 177.00p 114340
12/10/2018 157.50p 165.25p 157.50p 163.50p 31734
11/10/2018 157.50p 158.33p 154.00p 157.50p 34582
10/10/2018 172.00p 172.00p 157.00p 158.50p 61084
09/10/2018 173.50p 174.00p 170.00p 172.00p 4504
08/10/2018 189.50p 189.50p 169.12p 175.00p 59110
05/10/2018 189.50p 191.00p 187.00p 189.50p 7967
04/10/2018 189.50p 191.75p 187.75p 189.50p 17975
03/10/2018 189.50p 191.65p 183.00p 189.50p 83596
02/10/2018 182.00p 191.25p 181.85p 189.50p 32113
01/10/2018 177.00p 183.95p 175.26p 182.00p 57911
28/09/2018 170.00p 180.00p 170.00p 177.00p 40044
27/09/2018 170.00p 171.73p 167.75p 170.00p 7959
26/09/2018 169.50p 172.70p 167.33p 170.00p 4652
25/09/2018 167.50p 171.72p 167.50p 169.50p 5293
24/09/2018 168.50p 171.29p 165.00p 167.50p 23202
21/09/2018 168.50p 172.00p 166.06p 168.50p 8175
20/09/2018 167.50p 170.60p 166.06p 168.50p 4404
19/09/2018 167.50p 170.00p 165.00p 167.50p 7734
18/09/2018 167.50p 169.00p 165.00p 167.50p 490
17/09/2018 169.00p 170.60p 165.00p 169.00p 7676
14/09/2018 167.50p 169.00p 166.00p 167.50p 9425
13/09/2018 170.00p 172.00p 167.00p 167.50p 26530
12/09/2018 163.00p 172.00p 162.50p 170.00p 26625
11/09/2018 163.00p 163.00p 162.50p 163.00p 1271
10/09/2018 162.00p 166.00p 161.00p 163.00p 8365
07/09/2018 158.50p 165.00p 156.75p 162.00p 32138
06/09/2018 155.00p 161.75p 155.00p 158.50p 10049
05/09/2018 155.00p 157.00p 155.00p 155.00p 9056
04/09/2018 157.00p 160.50p 155.00p 155.00p 5770
03/09/2018 157.00p 161.00p 154.62p 157.00p 461305
31/08/2018 155.00p 157.00p 154.62p 155.00p 6215
30/08/2018 155.50p 157.00p 153.55p 155.00p 13140
29/08/2018 154.50p 157.74p 154.00p 155.50p 13437
28/08/2018 151.00p 160.00p 151.00p 154.50p 45008
24/08/2018 147.50p 152.00p 147.50p 151.00p 18685
23/08/2018 148.00p 148.50p 145.28p 147.50p 13451
22/08/2018 151.00p 152.00p 146.00p 148.00p 17551
21/08/2018 147.50p 155.00p 145.00p 151.00p 25935
20/08/2018 149.00p 150.00p 143.25p 147.50p 55492
17/08/2018 156.00p 156.25p 148.00p 149.00p 29379
16/08/2018 156.50p 157.50p 153.00p 156.00p 38750
15/08/2018 165.50p 165.90p 155.00p 156.50p 61921
14/08/2018 175.50p 176.06p 157.00p 165.50p 53136
13/08/2018 175.50p 176.20p 174.10p 175.50p 10312
10/08/2018 175.50p 177.00p 174.10p 175.50p 17446
09/08/2018 175.50p 178.00p 173.90p 175.50p 8760
08/08/2018 175.00p 176.50p 173.70p 175.50p 20083
07/08/2018 174.50p 176.34p 173.66p 175.00p 19448
06/08/2018 172.50p 179.00p 172.00p 174.50p 44385
03/08/2018 170.00p 172.00p 168.80p 170.50p 5164
02/08/2018 170.00p 172.00p 168.00p 170.00p 8096
01/08/2018 169.50p 172.00p 167.77p 170.00p 23634
31/07/2018 168.50p 171.38p 168.25p 169.50p 14498
30/07/2018 170.00p 172.50p 168.20p 168.50p 9308
27/07/2018 168.00p 173.00p 168.00p 170.00p 31578
26/07/2018 166.50p 171.00p 166.00p 168.00p 30668
25/07/2018 162.00p 167.20p 161.20p 166.50p 31959
24/07/2018 162.00p 164.00p 161.10p 162.00p 9717
23/07/2018 162.00p 164.00p 161.00p 162.00p 17098
20/07/2018 162.00p 164.00p 162.00p 162.00p 12455
19/07/2018 162.00p 164.00p 160.55p 162.00p 24918
18/07/2018 165.00p 165.00p 162.00p 162.00p 26296
17/07/2018 167.00p 168.77p 165.00p 165.00p 29031
16/07/2018 162.00p 174.00p 162.00p 168.00p 170828
13/07/2018 158.50p 163.93p 158.40p 162.00p 39127
12/07/2018 157.50p 159.79p 155.60p 158.50p 42052
11/07/2018 159.50p 159.89p 157.00p 157.50p 17025
10/07/2018 166.50p 166.50p 154.80p 157.00p 42382
09/07/2018 166.00p 166.50p 163.00p 166.50p 48225
06/07/2018 160.50p 169.00p 155.00p 166.00p 96085
05/07/2018 148.50p 162.00p 147.50p 160.50p 70056
04/07/2018 150.50p 152.55p 143.75p 148.50p 58292
03/07/2018 153.50p 154.70p 149.00p 150.50p 53875
02/07/2018 148.50p 158.00p 145.00p 153.50p 189585
29/06/2018 130.50p 139.00p 130.50p 137.50p 40763
28/06/2018 127.50p 133.00p 127.10p 130.50p 71512
27/06/2018 120.50p 129.00p 119.00p 127.00p 220155

*Close Price adjusted for both dividends and splits