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
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
25/09/2019 170.00p 170.00p 165.00p 168.50p 25581
24/09/2019 170.00p 171.65p 166.00p 170.00p 2830
23/09/2019 170.00p 171.75p 166.80p 170.00p 3197
20/09/2019 170.00p 172.00p 166.80p 170.00p 12574
19/09/2019 170.00p 171.75p 166.80p 170.00p 14629
18/09/2019 170.00p 171.00p 167.00p 170.00p 9036
17/09/2019 170.00p 172.40p 168.00p 170.00p 13743
16/09/2019 170.00p 172.00p 170.00p 170.00p 4904
13/09/2019 170.00p 171.50p 167.50p 170.00p 105577
12/09/2019 170.00p 170.00p 167.50p 170.00p 1859
11/09/2019 170.00p 171.50p 167.50p 170.00p 6039
10/09/2019 170.00p 171.50p 166.80p 170.00p 225
09/09/2019 170.00p 171.50p 167.00p 170.00p 13243
06/09/2019 170.00p 170.00p 167.84p 170.00p 1873
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

*Close Price adjusted for both dividends and splits