Cake Box Holdings Plc (CBOX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -1.38888888889 | 180 | 180 | 177.5 | 35899 | 179.36948807 | DE |
| 4 | 5 | 2.89855072464 | 172.5 | 185 | 172.5 | 41179 | 179.15887348 | DE |
| 12 | 10 | 5.97014925373 | 167.5 | 185 | 166 | 75607 | 173.18957338 | DE |
| 26 | 6.5 | 3.80116959064 | 171 | 187.5 | 155 | 64947 | 171.53508342 | DE |
| 52 | 2.5 | 1.42857142857 | 175 | 187.5 | 132 | 80778 | 162.75046798 | DE |
| 156 | -137.5 | -43.6507936508 | 315 | 426 | 97 | 120189 | 196.11979193 | DE |
| 260 | -3.5 | -1.93370165746 | 181 | 426 | 82.5 | 98041 | 195.15103651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 19983 |
| 1721752200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 12191 |
| 1721665800 | 177.5 | -2.5 | -1.39 | 180 | 180 | 177.5 | 33079 |
| 1721406600 | 180 | 0 | 0.00 | 180 | 180 | 179.75 | 55839 |
| 1721320200 | 180 | 0 | 0.00 | 180 | 180 | 180 | 51202 |
| 1721233800 | 180 | 0 | 0.00 | 180 | 180 | 180 | 27186 |
| 1721147400 | 180 | 0 | 0.00 | 180 | 180 | 180 | 9101 |
| 1721061000 | 180 | 0 | 0.00 | 180 | 180 | 180 | 23350 |
| 1720801800 | 180 | 2.5 | 1.41 | 177.5 | 180 | 177.5 | 71913 |
| 1720715400 | 177.5 | -7.5 | -4.05 | 177.5 | 177.5 | 177.5 | 49911 |
| 1720629000 | 185 | 9.5 | 5.41 | 180 | 185 | 180 | 38517 |
| 1720542600 | 175.5 | -4.5 | -2.50 | 180 | 180 | 175.25 | 25964 |
| 1720456200 | 180 | 0 | 0.00 | 180 | 180 | 179.5 | 44137 |
| 1720197000 | 180 | 0 | 0.00 | 182.5 | 182.5 | 180 | 19266 |
| 1720110600 | 180 | -1 | -0.55 | 182.5 | 182.5 | 180 | 43997 |
| 1720024200 | 181 | 1 | 0.56 | 182.5 | 182.5 | 181 | 85974 |
| 1719937800 | 180 | -4 | -2.17 | 180 | 182.5 | 180 | 27589 |
| 1719851400 | 184 | 4 | 2.22 | 180 | 184 | 177.5 | 14582 |
| 1719592200 | 180 | 1 | 0.56 | 180 | 180 | 177.5 | 12819 |
| 1719505800 | 179 | 6 | 3.47 | 175 | 180 | 174 | 93988 |
| 1719419400 | 173 | 0.5 | 0.29 | 172.5 | 175 | 172.5 | 82978 |
| 1719333000 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 7366 |
| 1719246600 | 172.5 | 2.5 | 1.47 | 172.5 | 172.5 | 171 | 130142 |
| 1718987400 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 170 | 51382 |
| 1718901000 | 172.5 | 2.5 | 1.47 | 170 | 172.5 | 167.5 | 57928 |
| 1718814600 | 170 | -3 | -1.73 | 170 | 170 | 167.5 | 47149 |
| 1718728200 | 173 | 2 | 1.17 | 170 | 173 | 168 | 35213 |
| 1718641800 | 171 | -1.5 | -0.87 | 172.5 | 172.5 | 167.5 | 34508 |
| 1718382600 | 172.5 | 2.5 | 1.47 | 172.5 | 172.5 | 172.5 | 2152546 |
| 1718296200 | 170 | -5 | -2.86 | 174 | 174 | 170 | 82034 |
| 1718209800 | 175 | 0 | 0.00 | 180 | 180 | 174 | 98604 |
| 1718123400 | 175 | 0 | 0.00 | 180 | 180 | 175 | 37692 |
| 1718037000 | 175 | 2.5 | 1.45 | 172.5 | 176 | 172.5 | 68835 |
| 1717777800 | 172.5 | 2.5 | 1.47 | 172.5 | 172.5 | 172 | 64982 |
| 1717691400 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 170 | 12717 |
| 1717605000 | 172.5 | 2.5 | 1.47 | 172.5 | 172.5 | 170 | 42050 |
| 1717518600 | 170 | 0 | 0.00 | 167.5 | 172.5 | 167.5 | 48016 |
| 1717432200 | 170 | 2 | 1.19 | 167.5 | 170 | 167.5 | 51759 |
| 1717173000 | 168 | 2 | 1.20 | 167.5 | 170 | 167.5 | 21646 |
| 1717086600 | 166 | -4 | -2.35 | 167.5 | 167.5 | 166 | 45046 |
| 1717000200 | 170 | 0 | 0.00 | 170 | 174.5 | 167.5 | 35631 |
| 1716913800 | 170 | 0 | 0.00 | 170 | 170 | 168.5 | 12665 |
| 1716568200 | 170 | 4 | 2.41 | 170 | 170 | 167.5 | 23433 |
| 1716481800 | 166 | -4 | -2.35 | 170 | 171 | 166 | 23735 |
| 1716395400 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 16462 |
| 1716309000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 10988 |
| 1716222600 | 167.5 | 1.5 | 0.90 | 167.5 | 167.5 | 167.5 | 4691 |
| 1715963400 | 166 | -2 | -1.19 | 167.5 | 170 | 166 | 24298 |
| 1715877000 | 168 | 0.5 | 0.30 | 167.5 | 168 | 167.5 | 19019 |
| 1715790600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 14017 |
| 1715704200 | 167.5 | -2.5 | -1.47 | 167.5 | 167.5 | 167.5 | 14822 |
| 1715617800 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 133334 |
| 1715358600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 45890 |
| 1715272200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 1447 |
| 1715185800 | 167.5 | -0.5 | -0.30 | 167.5 | 167.5 | 167.5 | 7906 |
| 1715099400 | 168 | -2 | -1.18 | 167.5 | 168 | 167.5 | 52337 |
| 1714753800 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 10627 |
| 1714667400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 10056 |
| 1714581000 | 167.5 | -0.5 | -0.30 | 167.5 | 167.5 | 167.5 | 10651 |
| 1714494600 | 168 | 0.5 | 0.30 | 167.5 | 168.75 | 166.25 | 63570 |
| 1714408200 | 167.5 | 1.5 | 0.90 | 167.5 | 167.5 | 167.5 | 29429 |
| 1714149000 | 166 | -1.5 | -0.90 | 167.5 | 167.5 | 166 | 26347 |
| 1714062600 | 167.5 | -2.5 | -1.47 | 167.5 | 167.5 | 167.5 | 5254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
