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
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