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
01/07/2020 172.50p 175.00p 172.42p 175.00p 12650
30/06/2020 172.00p 173.25p 170.00p 172.50p 25871
29/06/2020 175.00p 178.00p 170.00p 172.00p 48009
26/06/2020 175.00p 175.00p 175.00p 175.00p 15000
25/06/2020 175.00p 175.00p 171.10p 175.00p 8000
24/06/2020 175.00p 178.75p 175.00p 175.00p 52
23/06/2020 176.00p 177.20p 173.50p 175.00p 9289
22/06/2020 172.50p 178.00p 171.38p 176.00p 17253
19/06/2020 172.50p 174.00p 171.10p 172.50p 5008
18/06/2020 172.50p 175.00p 170.30p 172.50p 30507
17/06/2020 169.50p 175.00p 169.50p 172.50p 23789
16/06/2020 161.50p 170.00p 160.50p 169.50p 26256
15/06/2020 162.00p 164.00p 160.50p 161.50p 55689
12/06/2020 162.50p 163.00p 162.50p 162.50p 3587
11/06/2020 161.50p 164.00p 161.50p 162.50p 49796
10/06/2020 162.00p 162.00p 160.00p 161.50p 56430
09/06/2020 159.50p 165.00p 159.50p 162.00p 5657
08/06/2020 157.50p 161.50p 155.25p 159.50p 17436
05/06/2020 159.00p 160.00p 155.25p 157.50p 22161
04/06/2020 160.00p 160.00p 158.00p 159.00p 5175
03/06/2020 162.50p 164.50p 159.75p 160.00p 4408
02/06/2020 164.50p 166.00p 160.00p 162.50p 5544
01/06/2020 164.50p 164.65p 164.20p 164.50p 15011
29/05/2020 165.00p 166.25p 164.50p 164.50p 15343
28/05/2020 165.00p 165.30p 164.50p 165.00p 21668
27/05/2020 165.00p 166.00p 165.00p 165.00p 27938
26/05/2020 165.00p 170.00p 165.00p 165.00p 5860
25/05/2020 163.50p 167.00p 163.50p 165.00p 6829
22/05/2020 163.50p 167.00p 163.50p 165.00p 6829
21/05/2020 165.00p 169.00p 163.50p 163.50p 11070
20/05/2020 162.50p 169.25p 162.50p 165.00p 15170
19/05/2020 160.50p 165.00p 157.00p 162.50p 141357
18/05/2020 152.50p 160.00p 152.50p 159.50p 15359
15/05/2020 153.50p 153.85p 150.00p 152.50p 7352
14/05/2020 154.00p 154.00p 153.50p 153.50p 0
13/05/2020 154.00p 154.00p 154.00p 154.00p 499
12/05/2020 153.50p 157.20p 153.50p 154.00p 13538
11/05/2020 153.50p 157.75p 150.84p 153.50p 6199
08/05/2020 152.50p 154.50p 152.50p 152.50p 6250
07/05/2020 152.50p 154.50p 152.50p 152.50p 6250
06/05/2020 152.50p 154.93p 151.00p 152.50p 12606
05/05/2020 152.50p 155.00p 151.00p 152.50p 1488
04/05/2020 152.50p 154.25p 150.00p 152.50p 16606
01/05/2020 152.50p 155.00p 150.50p 152.50p 32297
30/04/2020 147.50p 155.82p 147.50p 152.50p 20913
29/04/2020 138.50p 150.00p 138.50p 147.50p 21382
28/04/2020 128.50p 140.00p 128.50p 137.50p 20684
27/04/2020 124.00p 131.50p 124.00p 128.50p 106724
24/04/2020 124.00p 127.00p 122.20p 124.00p 2089
23/04/2020 124.00p 127.00p 121.12p 124.50p 48769
22/04/2020 122.50p 124.25p 120.50p 123.00p 16846
21/04/2020 125.50p 125.50p 120.00p 123.00p 20472
20/04/2020 127.00p 128.00p 125.00p 125.50p 93223
17/04/2020 124.00p 130.48p 124.00p 127.00p 69607
16/04/2020 121.00p 126.00p 121.00p 124.00p 29083
15/04/2020 119.50p 123.00p 119.50p 122.00p 51809
14/04/2020 113.00p 125.00p 113.00p 119.50p 32148
13/04/2020 114.00p 115.60p 110.66p 113.00p 38570
10/04/2020 114.00p 115.60p 110.66p 113.00p 38570
09/04/2020 114.00p 115.60p 110.66p 113.00p 38570
08/04/2020 114.00p 118.00p 114.00p 114.00p 2513
07/04/2020 114.00p 118.00p 114.00p 114.00p 2969
06/04/2020 111.00p 115.00p 110.05p 112.50p 40415
03/04/2020 114.00p 114.00p 109.00p 110.00p 7500
02/04/2020 114.00p 114.00p 114.00p 114.00p 0
01/04/2020 115.00p 115.00p 113.00p 114.00p 11690
31/03/2020 113.50p 118.40p 113.50p 115.00p 46196
30/03/2020 118.50p 118.50p 112.00p 113.50p 17409
27/03/2020 122.00p 123.20p 119.08p 119.50p 23731
26/03/2020 114.50p 123.00p 114.50p 120.50p 56963
25/03/2020 101.50p 118.00p 101.25p 114.50p 59902
24/03/2020 82.50p 100.00p 82.50p 100.00p 46138
23/03/2020 114.50p 115.00p 105.00p 106.50p 27099
20/03/2020 115.00p 117.40p 110.00p 114.50p 17009
19/03/2020 106.00p 118.00p 104.00p 112.50p 91054
18/03/2020 113.50p 113.50p 105.00p 106.50p 29045
17/03/2020 143.00p 143.00p 117.25p 117.50p 52494
16/03/2020 155.50p 155.50p 142.50p 143.00p 79451
13/03/2020 159.00p 160.50p 155.00p 157.50p 39412
12/03/2020 165.00p 167.00p 157.25p 159.00p 32530
11/03/2020 167.00p 169.75p 162.00p 167.00p 20466
10/03/2020 161.00p 170.00p 161.00p 167.00p 14037
09/03/2020 162.00p 163.00p 156.60p 161.00p 30321
06/03/2020 164.00p 167.00p 162.80p 163.50p 12263
05/03/2020 163.50p 168.00p 162.75p 164.00p 17349
04/03/2020 162.50p 165.00p 162.50p 162.50p 5672
03/03/2020 157.50p 165.00p 157.25p 162.50p 31282
02/03/2020 156.00p 156.00p 156.00p 156.00p 0
28/02/2020 157.50p 160.00p 152.80p 156.00p 4772
27/02/2020 160.50p 162.27p 160.50p 160.50p 487
26/02/2020 162.00p 165.00p 156.75p 161.50p 33987
25/02/2020 172.50p 172.50p 160.00p 160.00p 31453
24/02/2020 175.50p 176.35p 170.00p 172.50p 23482
21/02/2020 175.50p 177.00p 174.50p 175.50p 8066
20/02/2020 175.50p 177.00p 174.50p 175.50p 16549
19/02/2020 175.50p 177.00p 175.50p 175.50p 7450
18/02/2020 175.50p 178.00p 174.10p 175.50p 11219
17/02/2020 175.50p 176.00p 174.10p 175.50p 3262
14/02/2020 175.50p 178.00p 174.10p 175.50p 2300
13/02/2020 175.50p 176.94p 173.00p 175.50p 14340
12/02/2020 175.50p 176.00p 173.50p 175.50p 294236
11/02/2020 175.50p 175.50p 173.00p 173.00p 16288
10/02/2020 175.50p 175.50p 173.50p 175.50p 8530
07/02/2020 175.50p 177.00p 173.50p 175.50p 29438
06/02/2020 175.50p 177.00p 173.60p 175.50p 5816
05/02/2020 175.50p 175.50p 175.50p 175.50p 0
04/02/2020 175.50p 178.00p 173.00p 175.50p 275771
03/02/2020 176.50p 178.00p 175.50p 175.50p 8191
31/01/2020 176.50p 176.85p 176.50p 176.50p 2775
30/01/2020 173.50p 179.80p 173.50p 176.50p 27686
29/01/2020 173.50p 177.00p 173.50p 173.50p 5221
28/01/2020 173.50p 173.50p 173.50p 173.50p 1432
27/01/2020 173.50p 173.50p 173.50p 173.50p 1572
24/01/2020 173.50p 176.25p 173.50p 173.50p 2407
23/01/2020 173.50p 176.65p 172.00p 173.50p 31336
22/01/2020 173.50p 176.00p 170.00p 170.00p 21846
21/01/2020 173.50p 176.00p 173.50p 173.50p 6432
20/01/2020 173.50p 175.00p 173.02p 173.50p 30062
17/01/2020 173.50p 175.00p 172.90p 173.50p 3828
16/01/2020 173.50p 175.25p 171.90p 173.50p 50944
15/01/2020 173.50p 173.50p 172.35p 173.50p 5000
14/01/2020 173.50p 173.50p 172.25p 173.50p 16310
13/01/2020 173.50p 176.65p 172.25p 173.50p 137004
10/01/2020 173.50p 173.50p 172.25p 173.50p 33
09/01/2020 173.50p 176.65p 172.00p 173.50p 1625
08/01/2020 173.50p 177.00p 171.75p 173.50p 4886
07/01/2020 173.50p 176.65p 171.65p 173.50p 19155
06/01/2020 173.50p 176.65p 171.55p 173.50p 5806
03/01/2020 173.50p 173.50p 171.25p 173.50p 24734
02/01/2020 167.50p 175.00p 167.50p 173.50p 34954
01/01/2020 167.50p 168.45p 167.50p 167.50p 350
31/12/2019 167.50p 168.45p 167.50p 167.50p 350
30/12/2019 167.50p 169.00p 165.95p 167.50p 3626
27/12/2019 167.50p 168.45p 167.50p 167.50p 609
26/12/2019 167.50p 168.45p 166.00p 167.50p 330
25/12/2019 167.50p 168.45p 166.00p 167.50p 330
24/12/2019 167.50p 168.45p 166.00p 167.50p 330
23/12/2019 167.50p 168.45p 165.88p 167.50p 8872
20/12/2019 167.50p 170.00p 165.65p 167.50p 38069
19/12/2019 167.50p 168.25p 165.75p 167.50p 1208
18/12/2019 168.00p 168.45p 164.50p 167.50p 11125
17/12/2019 167.50p 168.60p 165.00p 168.00p 8506
16/12/2019 167.50p 167.50p 165.00p 167.50p 364910
13/12/2019 166.50p 169.50p 165.00p 169.00p 716446
12/12/2019 164.00p 167.00p 160.00p 165.00p 15949
11/12/2019 164.00p 167.00p 160.00p 164.00p 1813
10/12/2019 167.50p 168.00p 160.00p 164.00p 19839
09/12/2019 168.00p 172.50p 164.50p 164.50p 28170
06/12/2019 172.50p 173.25p 166.00p 168.00p 24453
05/12/2019 172.50p 175.00p 170.25p 172.50p 12408
04/12/2019 172.50p 173.00p 170.25p 172.50p 5891
03/12/2019 176.00p 176.00p 170.50p 172.50p 12242
02/12/2019 166.00p 179.50p 163.75p 176.00p 67818
29/11/2019 166.00p 169.84p 163.25p 166.00p 19460
28/11/2019 162.50p 170.00p 162.50p 170.00p 21543
27/11/2019 160.50p 165.00p 160.50p 162.50p 10224
26/11/2019 153.50p 163.00p 151.50p 160.50p 36564
25/11/2019 140.00p 157.00p 140.00p 153.50p 124029
22/11/2019 140.00p 141.20p 137.00p 139.00p 26551
21/11/2019 140.00p 140.00p 137.00p 140.00p 24040
20/11/2019 141.50p 141.50p 135.00p 140.00p 46129
19/11/2019 141.50p 141.50p 140.00p 141.50p 17784
18/11/2019 141.50p 141.50p 140.00p 141.50p 17199
15/11/2019 150.50p 150.50p 140.00p 142.50p 115164
14/11/2019 150.50p 153.00p 148.75p 150.50p 679384
13/11/2019 150.50p 150.50p 148.00p 150.50p 5791
12/11/2019 153.50p 153.50p 148.00p 150.50p 29245
11/11/2019 154.00p 155.00p 153.00p 153.50p 9795
08/11/2019 154.00p 155.00p 153.40p 155.00p 7574
07/11/2019 156.50p 156.50p 153.25p 154.00p 26201
06/11/2019 156.50p 157.00p 155.00p 156.50p 22524
05/11/2019 156.50p 156.50p 156.50p 156.50p 1335
04/11/2019 160.50p 160.50p 155.25p 156.00p 10806
01/11/2019 160.50p 163.00p 156.00p 156.00p 6765
31/10/2019 160.50p 160.50p 158.00p 160.50p 5000
30/10/2019 160.50p 160.50p 160.50p 160.50p 0
29/10/2019 160.00p 160.50p 157.00p 160.50p 16987
28/10/2019 160.00p 160.00p 160.00p 160.00p 0
25/10/2019 160.00p 160.00p 158.70p 160.00p 1857
24/10/2019 160.00p 160.60p 155.75p 160.00p 5451
23/10/2019 160.00p 161.50p 158.00p 160.00p 9368
22/10/2019 159.00p 161.25p 155.00p 160.00p 16284
21/10/2019 162.00p 163.00p 157.00p 160.00p 23773
18/10/2019 162.00p 162.00p 162.00p 162.00p 0
17/10/2019 162.50p 162.50p 160.00p 162.00p 18895
16/10/2019 163.50p 164.75p 162.00p 162.50p 16662
15/10/2019 165.00p 166.00p 161.00p 163.50p 16655
14/10/2019 173.50p 173.50p 163.00p 165.00p 25061
11/10/2019 170.00p 170.90p 167.00p 170.00p 14713
10/10/2019 171.00p 171.00p 167.75p 170.00p 14750
09/10/2019 171.00p 171.00p 171.00p 171.00p 0
08/10/2019 171.00p 171.00p 168.50p 171.00p 505
07/10/2019 171.00p 171.50p 171.00p 171.00p 2312
04/10/2019 169.00p 174.00p 167.50p 171.00p 16337
03/10/2019 168.50p 169.13p 168.50p 168.50p 1785
02/10/2019 168.50p 168.50p 166.80p 168.00p 2331
01/10/2019 168.50p 169.13p 166.80p 168.50p 1307
30/09/2019 168.50p 169.10p 166.75p 168.50p 17983
27/09/2019 168.50p 168.50p 166.62p 168.50p 1860
26/09/2019 168.50p 172.00p 166.00p 166.00p 11693

*Close Price adjusted for both dividends and splits