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
28/12/2020 202.00p 214.00p 195.00p 205.00p 12173
25/12/2020 202.00p 214.00p 195.00p 205.00p 12173
24/12/2020 202.00p 214.00p 195.00p 205.00p 12173
23/12/2020 206.00p 212.00p 196.00p 204.00p 11757
22/12/2020 208.00p 210.00p 200.00p 207.00p 5250
21/12/2020 207.00p 216.00p 201.00p 208.00p 9002
18/12/2020 209.00p 216.00p 200.00p 208.00p 3577
17/12/2020 210.00p 215.00p 204.00p 212.00p 16307
16/12/2020 214.00p 215.25p 202.00p 210.00p 10395
15/12/2020 216.00p 216.00p 210.00p 214.00p 4124
14/12/2020 220.00p 220.00p 210.00p 216.00p 9416
11/12/2020 222.00p 229.25p 215.50p 220.00p 17889
10/12/2020 220.00p 230.00p 217.00p 222.00p 10140
09/12/2020 223.00p 230.00p 214.00p 220.00p 39779
08/12/2020 219.00p 230.00p 212.00p 223.00p 34080
07/12/2020 205.00p 220.00p 201.25p 219.00p 33922
04/12/2020 202.50p 210.00p 195.00p 205.00p 28798
03/12/2020 199.50p 210.00p 196.10p 202.50p 62762
02/12/2020 188.50p 200.00p 185.00p 200.00p 32903
01/12/2020 188.50p 195.00p 184.75p 188.50p 14359
30/11/2020 180.00p 195.00p 176.00p 188.50p 29311
27/11/2020 187.50p 191.72p 175.00p 188.00p 35361
26/11/2020 187.50p 195.00p 182.25p 187.50p 8571
25/11/2020 187.50p 195.00p 182.25p 187.50p 15431
24/11/2020 187.50p 195.00p 180.00p 187.50p 33394
23/11/2020 192.50p 197.75p 185.00p 187.50p 32715
20/11/2020 191.00p 195.00p 187.40p 191.00p 28581
19/11/2020 191.00p 193.40p 187.25p 191.00p 8606
18/11/2020 195.00p 195.00p 187.00p 191.50p 19847
17/11/2020 195.00p 195.00p 190.00p 195.00p 15499
16/11/2020 192.50p 199.75p 191.00p 196.00p 155993
13/11/2020 182.50p 195.00p 182.50p 192.50p 62407
12/11/2020 183.00p 190.00p 182.00p 182.50p 5810
10/11/2020 179.50p 188.00p 177.00p 181.50p 16616
09/11/2020 176.00p 184.00p 172.00p 179.50p 23368
06/11/2020 176.00p 176.00p 172.00p 176.00p 22177
05/11/2020 176.00p 180.00p 172.01p 176.00p 4345
04/11/2020 174.00p 180.00p 174.00p 176.00p 2462
03/11/2020 176.00p 176.75p 173.22p 175.50p 4555
02/11/2020 186.50p 186.50p 170.00p 176.00p 19588
30/10/2020 179.50p 190.00p 179.50p 186.50p 22390
29/10/2020 179.50p 185.00p 175.00p 179.50p 12966
28/10/2020 180.50p 184.50p 176.00p 180.50p 7747
27/10/2020 180.50p 187.00p 178.35p 180.50p 7005
26/10/2020 180.50p 187.00p 178.00p 180.50p 9411
23/10/2020 176.00p 185.40p 173.50p 180.50p 14076
22/10/2020 176.00p 180.00p 172.00p 176.00p 14697
21/10/2020 173.50p 180.00p 173.50p 176.00p 9063
20/10/2020 173.50p 177.00p 173.50p 173.50p 1200
19/10/2020 175.00p 180.00p 172.02p 173.50p 10919
16/10/2020 175.00p 176.90p 171.51p 175.00p 13723
15/10/2020 175.00p 179.14p 171.07p 175.00p 31040
14/10/2020 175.00p 180.00p 168.95p 175.00p 16028
13/10/2020 174.00p 176.16p 171.00p 176.00p 18862
12/10/2020 173.50p 180.00p 169.00p 174.00p 40137
09/10/2020 165.00p 166.65p 160.00p 165.00p 19866
08/10/2020 165.00p 170.00p 157.00p 165.00p 14191
07/10/2020 165.50p 171.00p 160.00p 160.00p 21543
06/10/2020 166.50p 166.80p 162.25p 165.50p 5329
05/10/2020 166.50p 175.00p 163.00p 166.50p 11496
02/10/2020 165.00p 168.75p 160.00p 166.50p 20613
01/10/2020 166.50p 168.00p 160.00p 165.00p 12792
30/09/2020 165.50p 169.00p 165.50p 166.50p 8927
29/09/2020 165.50p 170.00p 161.00p 165.50p 12904
28/09/2020 158.50p 170.00p 158.50p 170.00p 16075
25/09/2020 158.50p 160.00p 157.30p 158.50p 7670
24/09/2020 162.50p 162.50p 157.00p 157.00p 16218
23/09/2020 156.50p 165.00p 156.50p 162.50p 22767
22/09/2020 158.50p 160.00p 155.00p 156.50p 43691
21/09/2020 166.50p 167.75p 158.00p 160.00p 28661
18/09/2020 166.50p 167.25p 165.00p 166.50p 8891
17/09/2020 170.50p 171.75p 166.00p 167.00p 15935
16/09/2020 171.50p 171.99p 168.00p 170.50p 14109
15/09/2020 172.50p 172.50p 170.00p 171.50p 4500
14/09/2020 173.50p 173.50p 170.00p 172.50p 2043
11/09/2020 173.50p 175.00p 170.00p 173.50p 11337
10/09/2020 173.50p 176.88p 173.50p 173.50p 15934
09/09/2020 175.00p 176.65p 170.00p 170.00p 7388134
08/09/2020 181.50p 184.00p 179.02p 181.50p 4119
07/09/2020 180.50p 182.50p 178.10p 182.00p 91779
04/09/2020 184.00p 187.00p 178.00p 178.00p 17068
03/09/2020 183.00p 188.00p 180.00p 180.00p 14844
02/09/2020 181.00p 188.00p 177.00p 188.00p 50296
01/09/2020 177.50p 192.00p 176.75p 179.00p 424855
31/08/2020 170.00p 181.75p 170.00p 174.00p 72317
28/08/2020 170.00p 181.75p 170.00p 174.00p 117013
27/08/2020 162.50p 178.00p 160.25p 170.00p 85641
26/08/2020 162.50p 164.55p 160.00p 162.50p 11906
25/08/2020 162.50p 164.25p 161.00p 162.50p 18097
24/08/2020 161.00p 165.00p 158.00p 162.50p 25011
21/08/2020 161.00p 168.00p 161.00p 161.00p 20889
20/08/2020 161.00p 161.00p 159.57p 161.00p 4050
19/08/2020 161.00p 161.00p 159.50p 161.00p 3095
18/08/2020 161.00p 163.00p 160.00p 161.00p 3902
17/08/2020 161.00p 167.00p 160.00p 161.00p 16986
14/08/2020 160.00p 164.00p 160.00p 161.00p 23599
13/08/2020 160.00p 161.00p 158.25p 160.00p 18922
12/08/2020 161.00p 162.75p 158.00p 160.00p 17352
11/08/2020 161.00p 164.00p 161.00p 163.00p 9050
10/08/2020 161.00p 163.75p 159.50p 161.00p 18959
07/08/2020 161.00p 161.50p 159.50p 161.00p 1860
06/08/2020 161.00p 163.00p 158.00p 162.00p 9758
05/08/2020 161.00p 164.00p 158.00p 164.00p 6186
04/08/2020 161.00p 161.50p 159.50p 161.00p 1614
03/08/2020 161.00p 162.50p 159.50p 161.00p 12710
31/07/2020 162.00p 162.63p 159.50p 161.00p 5543
30/07/2020 162.50p 162.50p 160.00p 162.00p 18113
29/07/2020 162.50p 162.50p 160.50p 162.50p 51750
28/07/2020 162.50p 162.50p 160.50p 162.50p 1750
27/07/2020 162.50p 165.00p 161.00p 162.50p 10360
24/07/2020 162.50p 165.00p 161.00p 162.50p 8076
23/07/2020 162.50p 162.50p 162.35p 162.50p 2300
22/07/2020 162.50p 162.50p 161.00p 162.50p 312
21/07/2020 162.50p 165.00p 160.00p 162.50p 24214
20/07/2020 162.50p 162.50p 162.25p 162.50p 1996
17/07/2020 162.50p 163.50p 161.00p 162.50p 536996
16/07/2020 162.50p 165.00p 162.00p 162.50p 7675
15/07/2020 162.50p 162.50p 160.55p 162.50p 2141
14/07/2020 162.50p 162.80p 160.55p 162.50p 1344
13/07/2020 162.50p 163.00p 160.00p 162.50p 40266
10/07/2020 162.50p 162.50p 159.00p 159.00p 7249
09/07/2020 163.50p 163.50p 160.50p 162.50p 13370
08/07/2020 163.50p 163.65p 163.50p 163.50p 177
07/07/2020 169.00p 169.00p 162.30p 163.50p 26652
06/07/2020 174.00p 178.00p 169.00p 169.00p 2057
03/07/2020 174.00p 174.00p 171.20p 174.00p 1781
02/07/2020 173.50p 178.00p 173.00p 174.00p 5660
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

*Close Price adjusted for both dividends and splits