Patisserie Holdings (CAKE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Patisserie Holdings

Date Open High Low Close* Volume
11/03/2015 275.75p 276.00p 270.00p 275.00p 296040
10/03/2015 274.75p 275.00p 271.73p 275.00p 21890
09/03/2015 274.75p 275.00p 271.75p 275.00p 28539
06/03/2015 270.50p 274.75p 270.50p 271.50p 26730
05/03/2015 271.25p 275.00p 270.24p 271.00p 112769
04/03/2015 275.00p 280.00p 262.00p 270.00p 594396
03/03/2015 270.00p 274.88p 270.00p 270.00p 19873
02/03/2015 273.00p 274.02p 268.75p 272.00p 40731
27/02/2015 265.00p 273.00p 261.25p 273.00p 85390
26/02/2015 270.00p 276.80p 255.00p 260.00p 309185
25/02/2015 278.00p 283.25p 272.00p 272.00p 42938
24/02/2015 290.00p 290.00p 278.25p 283.25p 16723
23/02/2015 291.00p 291.00p 282.25p 286.00p 47446
20/02/2015 291.00p 291.00p 278.63p 287.50p 46961
19/02/2015 291.00p 291.00p 286.86p 288.00p 37940
18/02/2015 288.00p 290.70p 286.00p 288.00p 109625
17/02/2015 291.00p 291.00p 286.50p 287.00p 46960
16/02/2015 280.00p 288.37p 280.00p 284.88p 35687
13/02/2015 291.00p 291.00p 283.25p 289.00p 51253
12/02/2015 282.00p 291.00p 282.00p 290.00p 340451
11/02/2015 287.75p 287.90p 281.81p 285.12p 39966
10/02/2015 286.00p 287.39p 281.00p 285.50p 80713
09/02/2015 285.50p 286.00p 276.78p 286.00p 125409
06/02/2015 285.11p 285.11p 274.41p 280.38p 36389
05/02/2015 279.25p 288.71p 275.04p 277.50p 74214
04/02/2015 279.25p 290.00p 278.75p 286.00p 86522
03/02/2015 279.25p 288.25p 279.00p 280.38p 211319
02/02/2015 282.00p 295.00p 281.50p 281.50p 114166
30/01/2015 269.75p 295.00p 269.75p 282.00p 219588
29/01/2015 268.75p 275.20p 264.00p 270.00p 137428
28/01/2015 276.00p 283.50p 268.75p 268.75p 53673
27/01/2015 277.00p 277.00p 272.00p 272.00p 94501
26/01/2015 259.75p 280.00p 250.54p 278.75p 60685
23/01/2015 252.00p 259.52p 240.00p 252.75p 376268
22/01/2015 260.50p 264.95p 252.25p 255.63p 66576
21/01/2015 259.75p 271.75p 259.47p 264.50p 55839
20/01/2015 268.50p 271.75p 260.75p 260.75p 55917
19/01/2015 266.00p 266.00p 259.00p 263.88p 68138
16/01/2015 264.00p 265.00p 259.00p 259.00p 39603
15/01/2015 261.25p 265.00p 259.25p 261.00p 84981
14/01/2015 265.00p 269.25p 259.00p 262.00p 441782
13/01/2015 266.00p 272.00p 259.00p 262.63p 127893
12/01/2015 266.75p 280.75p 260.00p 262.75p 480235
09/01/2015 264.37p 264.37p 255.14p 259.38p 24760
08/01/2015 255.00p 263.24p 255.00p 259.88p 25850
07/01/2015 263.77p 263.77p 255.00p 260.00p 3311
06/01/2015 255.00p 264.00p 255.00p 255.00p 9170
05/01/2015 263.00p 267.30p 255.00p 255.00p 31665
02/01/2015 264.50p 267.31p 261.00p 261.00p 20191
31/12/2014 263.00p 268.44p 257.00p 263.25p 34567
30/12/2014 266.00p 276.85p 241.00p 255.00p 99494
29/12/2014 277.00p 280.00p 265.50p 275.00p 165880
24/12/2014 267.88p 269.00p 265.25p 268.37p 9541
23/12/2014 256.75p 270.00p 256.75p 269.00p 227521
22/12/2014 248.75p 263.00p 248.75p 263.00p 52872
19/12/2014 241.50p 248.50p 240.00p 245.00p 64689
18/12/2014 239.00p 245.00p 236.00p 242.50p 68090
17/12/2014 233.00p 239.00p 230.00p 239.00p 148400
16/12/2014 228.00p 230.00p 222.00p 230.00p 36956
15/12/2014 224.00p 224.90p 215.00p 218.00p 47380
12/12/2014 223.00p 223.00p 216.00p 216.00p 15394
11/12/2014 222.00p 228.20p 216.00p 217.00p 98592
10/12/2014 229.25p 229.50p 222.00p 228.75p 22092
09/12/2014 225.00p 229.25p 218.00p 223.50p 82486
08/12/2014 222.00p 232.00p 216.75p 230.00p 55060
05/12/2014 210.00p 220.00p 206.00p 220.00p 49114
04/12/2014 206.50p 209.71p 203.50p 209.00p 892233
03/12/2014 203.00p 209.00p 202.00p 202.00p 93941
02/12/2014 210.00p 210.00p 205.00p 206.25p 42627
01/12/2014 208.00p 210.00p 202.12p 207.63p 858264
28/11/2014 205.25p 210.00p 200.00p 204.63p 1563399
27/11/2014 199.75p 210.00p 198.50p 207.00p 1476573
26/11/2014 202.00p 204.00p 196.38p 198.87p 124918
25/11/2014 197.25p 201.30p 197.25p 198.00p 91793
24/11/2014 200.00p 202.70p 195.00p 197.75p 776371
21/11/2014 197.50p 200.00p 197.50p 198.75p 57701
20/11/2014 200.00p 202.25p 197.50p 197.50p 8964
19/11/2014 197.75p 202.27p 197.75p 198.75p 8146
18/11/2014 200.00p 200.13p 197.77p 198.63p 4886
17/11/2014 202.75p 202.75p 197.50p 200.13p 24103
14/11/2014 199.25p 203.00p 197.50p 197.50p 16833
13/11/2014 195.25p 202.47p 195.25p 198.87p 8454
12/11/2014 197.25p 200.00p 197.25p 199.00p 32023
11/11/2014 197.25p 200.00p 197.00p 197.00p 5708
10/11/2014 199.00p 200.00p 195.36p 198.50p 1206
07/11/2014 200.00p 202.00p 195.33p 199.00p 23549
06/11/2014 198.25p 200.50p 198.25p 200.50p 10
05/11/2014 198.25p 202.00p 198.11p 200.00p 24580
04/11/2014 199.75p 200.00p 197.40p 198.87p 169248
03/11/2014 200.00p 200.00p 195.32p 198.50p 21325
31/10/2014 200.00p 200.00p 195.25p 197.50p 7610
30/10/2014 196.25p 200.00p 195.00p 195.00p 115634
29/10/2014 200.00p 200.00p 195.00p 198.50p 374687
28/10/2014 200.00p 200.00p 199.00p 199.00p 6208
27/10/2014 200.00p 201.50p 196.56p 198.75p 12907
24/10/2014 201.50p 201.50p 200.00p 201.50p 22006
23/10/2014 201.25p 201.25p 198.75p 198.75p 109352
22/10/2014 201.50p 201.50p 200.00p 201.50p 20674
21/10/2014 200.00p 201.34p 200.00p 201.00p 35188
20/10/2014 195.00p 200.00p 192.00p 200.00p 73168
17/10/2014 201.25p 202.50p 201.25p 201.25p 123766
16/10/2014 203.18p 203.26p 202.50p 202.50p 25689
15/10/2014 200.25p 203.26p 200.00p 201.00p 658743
14/10/2014 204.28p 204.30p 199.00p 202.50p 209428
13/10/2014 202.00p 205.00p 202.00p 202.50p 63988
10/10/2014 203.25p 206.50p 200.00p 202.00p 42215
09/10/2014 208.88p 208.88p 203.25p 205.00p 65592
08/10/2014 207.00p 211.00p 205.00p 205.00p 41579
07/10/2014 208.00p 209.35p 203.25p 207.50p 111401
06/10/2014 205.19p 206.00p 203.50p 205.38p 275599
03/10/2014 205.00p 209.75p 204.25p 205.50p 14713
02/10/2014 200.00p 208.00p 197.00p 204.50p 53884
01/10/2014 190.50p 198.00p 190.50p 197.50p 488838
30/09/2014 192.00p 196.00p 190.25p 192.00p 21621
29/09/2014 192.00p 194.75p 190.00p 192.00p 29050
26/09/2014 193.75p 194.00p 187.56p 194.00p 33609
25/09/2014 193.50p 193.75p 189.37p 189.37p 22331
24/09/2014 190.00p 190.00p 185.00p 187.50p 913220
23/09/2014 189.00p 193.75p 185.00p 187.50p 210267
22/09/2014 186.95p 191.00p 186.95p 191.00p 641
19/09/2014 190.50p 192.00p 187.87p 187.87p 20307
18/09/2014 190.75p 194.00p 190.50p 192.00p 13502
17/09/2014 196.35p 196.35p 190.86p 194.12p 3097
16/09/2014 194.00p 197.00p 192.88p 192.88p 4467
15/09/2014 196.60p 196.60p 194.25p 194.25p 3301
12/09/2014 194.00p 196.00p 194.00p 196.00p 1000
11/09/2014 194.00p 195.88p 194.00p 195.88p 547
10/09/2014 195.50p 195.50p 193.00p 195.38p 17923
09/09/2014 197.00p 195.50p 193.00p 195.50p 0
08/09/2014 197.00p 198.95p 193.00p 193.00p 41542
05/09/2014 199.00p 203.00p 198.05p 200.87p 4309
04/09/2014 198.00p 200.50p 197.00p 197.00p 15001
03/09/2014 199.60p 201.00p 199.60p 201.00p 105134
02/09/2014 199.00p 203.75p 197.00p 197.00p 5181
01/09/2014 199.00p 203.27p 197.41p 202.00p 4144
29/08/2014 200.00p 203.27p 195.00p 195.00p 5490
28/08/2014 199.00p 201.50p 197.00p 197.00p 2500
27/08/2014 200.25p 200.25p 199.00p 199.00p 14377
26/08/2014 200.00p 203.75p 199.90p 201.50p 6598
22/08/2014 200.00p 201.50p 201.13p 201.50p 0
21/08/2014 200.00p 203.61p 200.00p 201.13p 51398
20/08/2014 200.00p 204.00p 200.00p 204.00p 4633
19/08/2014 202.00p 202.40p 200.00p 200.00p 111314
18/08/2014 200.00p 202.00p 200.00p 200.00p 716
15/08/2014 203.71p 203.90p 200.95p 202.00p 8710
14/08/2014 200.00p 204.00p 200.00p 201.00p 51253
13/08/2014 203.00p 203.00p 199.50p 202.00p 3500
12/08/2014 197.00p 201.00p 195.00p 199.50p 531308
11/08/2014 190.00p 194.00p 189.00p 192.00p 21630
08/08/2014 195.00p 195.00p 194.50p 194.50p 100000
07/08/2014 196.81p 196.81p 194.50p 194.50p 360034
06/08/2014 196.81p 196.81p 194.50p 194.50p 1811
05/08/2014 198.75p 199.00p 194.50p 194.50p 17925
04/08/2014 194.00p 195.88p 194.00p 195.88p 1209
01/08/2014 194.00p 197.31p 190.00p 195.50p 6358
31/07/2014 190.00p 197.50p 190.00p 190.00p 3065
30/07/2014 196.81p 196.81p 192.25p 195.50p 17471
29/07/2014 192.00p 197.31p 190.25p 192.00p 9414
28/07/2014 195.00p 195.00p 190.00p 193.50p 1000
25/07/2014 190.00p 196.00p 190.00p 190.00p 2181
24/07/2014 191.50p 195.00p 191.25p 193.50p 284400
23/07/2014 189.75p 194.00p 187.00p 194.00p 286073
22/07/2014 185.25p 189.75p 184.00p 189.75p 128027
21/07/2014 197.00p 197.00p 185.00p 185.00p 482615
18/07/2014 190.25p 195.00p 190.16p 192.00p 35273
17/07/2014 191.00p 194.00p 191.00p 193.38p 199740
16/07/2014 190.00p 196.00p 190.00p 194.00p 3900
15/07/2014 192.00p 197.75p 192.00p 194.00p 6727
14/07/2014 200.00p 200.00p 195.00p 195.00p 9271
11/07/2014 195.00p 200.00p 192.00p 196.00p 46987
10/07/2014 201.00p 201.00p 195.00p 198.00p 15015
09/07/2014 196.75p 200.00p 195.50p 197.38p 21965
08/07/2014 200.00p 202.25p 198.50p 198.50p 17084
07/07/2014 200.00p 202.25p 196.75p 198.37p 11107
04/07/2014 199.50p 199.50p 198.37p 198.37p 70109
03/07/2014 198.00p 199.56p 198.00p 198.00p 16040
02/07/2014 200.00p 200.00p 198.00p 199.00p 300007
01/07/2014 200.00p 204.20p 198.37p 198.37p 72028
30/06/2014 200.00p 200.00p 198.00p 198.50p 15608
27/06/2014 200.00p 200.00p 199.50p 199.50p 32186
26/06/2014 200.00p 200.00p 199.50p 199.50p 215208
25/06/2014 200.00p 200.00p 198.02p 199.00p 53442
24/06/2014 199.75p 202.19p 199.00p 199.00p 123906
23/06/2014 200.00p 202.29p 198.00p 199.00p 1011515
20/06/2014 196.75p 198.25p 196.75p 198.00p 83373
19/06/2014 197.00p 200.00p 196.75p 199.00p 12874
18/06/2014 199.00p 199.00p 196.75p 196.75p 13538
17/06/2014 201.00p 206.42p 201.00p 203.75p 17489
16/06/2014 203.00p 204.50p 201.25p 202.62p 123215
13/06/2014 203.00p 208.00p 203.00p 204.50p 4386
12/06/2014 203.25p 207.45p 203.25p 205.50p 2480
11/06/2014 205.00p 207.70p 204.00p 205.00p 24462
10/06/2014 203.25p 207.52p 202.25p 203.00p 15824
09/06/2014 204.43p 204.43p 201.25p 203.00p 79107
06/06/2014 202.00p 202.00p 201.00p 201.25p 66065
05/06/2014 199.31p 204.43p 199.31p 202.00p 2509
04/06/2014 207.00p 210.00p 199.00p 199.00p 46853
03/06/2014 210.00p 211.00p 205.00p 205.00p 34858
02/06/2014 211.00p 211.25p 210.00p 210.25p 45198
30/05/2014 211.00p 214.00p 208.42p 210.50p 116679

*Close Price adjusted for both dividends and splits