Cake Box Holdings Plc (CBOX)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 187.5 | 191.5 | 186.5 | 29771 | 189.3880958 | DE |
4 | -7.5 | -3.84615384615 | 195 | 197.5 | 186 | 19173 | 190.20408755 | DE |
12 | 13 | 7.44985673352 | 174.5 | 200 | 174.5 | 35866 | 191.01685163 | DE |
26 | 7.5 | 4.16666666667 | 180 | 200 | 167.5 | 45287 | 181.17449786 | DE |
52 | 17.5 | 10.2941176471 | 170 | 200 | 155 | 56129 | 175.27544675 | DE |
156 | -172.5 | -47.9166666667 | 360 | 362 | 97 | 105584 | 160.22406812 | DE |
260 | 14 | 8.06916426513 | 173.5 | 426 | 82.5 | 96022 | 196.32679685 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736530200 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 13657 |
1736443800 | 187.5 | -2.5 | -1.32 | 190 | 191.5 | 187.5 | 23288 |
1736357400 | 190 | 0 | 0.00 | 190 | 190 | 187.5 | 41700 |
1736271000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 20486 |
1736184600 | 190 | 2.5 | 1.33 | 187.5 | 190 | 186.5 | 50235 |
1735925400 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 13146 |
1735839000 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 25909 |
1735666200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 7955 |
1735579800 | 190 | -2.5 | -1.30 | 192.5 | 197.5 | 190 | 27264 |
1735320600 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 188.5 | 7108 |
1735061400 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 188.5 | 4770 |
1734975000 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 186.5 | 19670 |
1734715800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 186.5 | 1548 |
1734629400 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 13288 |
1734543000 | 195 | 0 | 0.00 | 195 | 195 | 194 | 12954 |
1734456600 | 195 | 9 | 4.84 | 195 | 195 | 194.5 | 19689 |
1734370200 | 186 | -9 | -4.62 | 195 | 195 | 186 | 26828 |
1734111000 | 195 | 0 | 0.00 | 195 | 195 | 194.5 | 10103 |
1734024600 | 195 | 0 | 0.00 | 195 | 199 | 194.5 | 41332 |
1733938200 | 195 | 0 | 0.00 | 195 | 195 | 194.5 | 46078 |
1733851800 | 195 | 0 | 0.00 | 195 | 199 | 194.5 | 18032 |
1733765400 | 195 | 0 | 0.00 | 197.5 | 197.5 | 195 | 28592 |
1733506200 | 195 | -3.5 | -1.76 | 197.5 | 197.5 | 195 | 26200 |
1733419800 | 198.5 | 3.5 | 1.79 | 195 | 198.5 | 194.5 | 107810 |
1733333400 | 195 | 0 | 0.00 | 195 | 195 | 190.25 | 50564 |
1733247000 | 195 | -3.5 | -1.76 | 195 | 197.5 | 195 | 41839 |
1733160600 | 198.5 | -1.5 | -0.75 | 195 | 198.5 | 195 | 15250 |
1732901400 | 200 | 5 | 2.56 | 195 | 200 | 195 | 26125 |
1732815000 | 195 | 0 | 0.00 | 195 | 199.25 | 195 | 3968 |
1732728600 | 195 | 0 | 0.00 | 195 | 195 | 190.25 | 32810 |
1732642200 | 195 | 2.5 | 1.30 | 192.5 | 195 | 192.5 | 11004 |
1732555800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 10359 |
1732296600 | 192.5 | -2.5 | -1.28 | 192.5 | 192.5 | 187.75 | 7146 |
1732210200 | 195 | -5 | -2.50 | 195 | 195 | 192.5 | 32673 |
1732123800 | 200 | 5 | 2.56 | 192.5 | 200 | 192.5 | 47172 |
1732037400 | 195 | 3 | 1.56 | 187.5 | 195 | 187.5 | 90508 |
1731951000 | 192 | 3 | 1.59 | 185 | 192 | 184.5 | 126026 |
1731691800 | 189 | 2 | 1.07 | 185 | 189 | 182.5 | 13985 |
1731605400 | 187 | -0.5 | -0.27 | 187.5 | 188 | 185 | 80506 |
1731519000 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 58875 |
1731432600 | 190 | 2 | 1.06 | 190 | 190 | 190 | 55813 |
1731346200 | 188 | -2 | -1.05 | 190 | 190 | 187.5 | 19490 |
1731087000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 8538 |
1731000600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 115113 |
1730914200 | 190 | 0 | 0.00 | 190 | 190 | 188.75 | 11371 |
1730827800 | 190 | -2.5 | -1.30 | 190 | 190 | 188.75 | 12159 |
1730741400 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 185.25 | 24535 |
1730482200 | 190 | 0 | 0.00 | 190 | 190 | 189 | 25836 |
1730395800 | 190 | -3 | -1.55 | 190 | 190 | 189 | 171782 |
1730309400 | 193 | 1 | 0.52 | 190 | 193 | 189 | 28436 |
1730223000 | 192 | 9.5 | 5.21 | 182.5 | 192 | 182.5 | 68911 |
1730136600 | 182.5 | -2.5 | -1.35 | 185 | 185 | 182.5 | 26966 |
1729873800 | 185 | 0 | 0.00 | 185 | 185 | 185 | 9140 |
1729787400 | 185 | 0 | 0.00 | 185 | 190 | 185 | 32737 |
1729701000 | 185 | 0 | 0.00 | 181 | 185 | 181 | 45275 |
1729614600 | 185 | 7.5 | 4.23 | 177.5 | 185 | 177.5 | 72328 |
1729528200 | 177.5 | -4.5 | -2.47 | 177.5 | 182.25 | 177.5 | 42233 |
1729269000 | 182 | 7.5 | 4.30 | 174.5 | 182 | 174.5 | 59640 |
1729182600 | 174.5 | -5.5 | -3.06 | 173.5 | 176 | 173.5 | 832474 |
1729096200 | 180 | 6.5 | 3.75 | 173.5 | 180 | 173.5 | 30814 |
1729009800 | 173.5 | 0 | 0.00 | 173.5 | 174.25 | 173.5 | 47701 |
1728923400 | 173.5 | -0.5 | -0.29 | 174 | 176.5 | 173.5 | 23437 |
1728664200 | 174 | 0 | 0.00 | 174 | 174.5 | 174 | 14297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.