Cake Box Holdings Plc Historical Data - CBOX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Cake Box Holdings Plc (CBOX)
Cake Box Holdings Plc (CBOX) Historical

Cake Box Holdings Plc (CBOX)

166.00

-1.50

(-0.90%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-2.35294117647	170	170	165	18382	168.39123481	DE
4	3.5	2.15384615385	162.5	172.5	155	51567	167.65894603	DE
12	1	0.606060606061	165	187.5	155	56532	170.20526649	DE
26	27	19.4244604317	139	187.5	132	89463	160.27418327	DE
52	41	32.8	125	187.5	120	86978	155.37305077	DE
156	-97	-36.8821292776	263	426	97	122165	201.16691614	DE
260	2.5	1.52905198777	163.5	426	82.5	97465	195.11091699	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713976200	170	2.5	1.49	167.5	170	167.5	1403
1713889800	167.5	2.5	1.52	167.5	170	167.5	3430
1713803400	165	-5	-2.94	167.5	167.5	165	25230
1713544200	170	0	0.00	170	170	167.5	56592
1713457800	170	0	0.00	170	170	170	14711
1713371400	170	5	3.03	170	171.25	170	10646
1713285000	165	-3	-1.79	170	170	165	19693
1713198600	168	-4	-2.33	170	170	168	46480
1712939400	172	2	1.18	168.5	172	168.5	59220
1712853000	170	1.5	0.89	168.5	170	168.5	72866
1712766600	168.5	-3.5	-2.03	169.5	169.5	168.5	84045
1712680200	172	7	4.24	164.5	172	164.5	173504
1712593800	165	4	2.48	165	172.5	162.5	234363
1712334600	161	1	0.63	158.5	161	155	33105
1712248200	160	-2.5	-1.54	162.5	162.5	158.5	39310
1712161800	162.5	-1.5	-0.91	162.5	162.5	162.5	13397
1712075400	164	1	0.61	162.5	165	162.5	34956
1711647000	163	-2	-1.21	165	165	162.5	26862
1711560600	165	-1	-0.60	167.5	167.5	165	32248
1711474200	166	-1.5	-0.90	167.5	168.75	166	26187
1711387800	167.5	0	0.00	167.5	167.5	166.25	24746
1711128600	167.5	0	0.00	167.5	167.5	167.5	30548
1711042200	167.5	-0.5	-0.30	167.5	167.5	167.5	17330
1710955800	168	-2	-1.18	167.5	168	167.5	24080
1710869400	170	1.5	0.89	168.5	170	167.5	120227
1710783000	168.5	-2	-1.17	170.5	170.5	168.5	24369
1710523800	170.5	5.5	3.33	170.5	170.5	170.5	4323
1710437400	165	-7	-4.07	172.5	172.5	165	114114
1710351000	172	-1	-0.58	172.5	172.5	172	9361
1710264600	173	-2	-1.14	172.5	173	172.5	36345
1710178200	175	1	0.57	172.5	175	172.5	13679
1709919000	174	4	2.35	177.5	177.5	174	46621
1709832600	170	-10	-5.56	180	180	170	23142
1709746200	180	0	0.00	180	180	180	15804
1709659800	180	0	0.00	180	180	180	5263
1709573400	180	-5	-2.70	185	185	180	196955
1709314200	185	5	2.78	180	187.5	177.5	69118
1709227800	180	5	2.86	175	180	174.5	135418
1709141400	175	5	2.94	175	175	170	108432
1709055000	170	-5	-2.86	175	175	170	36610
1708968600	175	-3	-1.69	180	180	175	77756
1708709400	178	3	1.71	172.5	180	172.5	194287
1708623000	175	3	1.74	170	175	170	59497
1708536600	172	4.5	2.69	167.5	172	167.5	35816
1708450200	167.5	0	0.00	167.5	167.5	165	16701
1708363800	167.5	0	0.00	167.5	167.5	165	517944
1708104600	167.5	0	0.00	167.5	167.5	167	15660
1708018200	167.5	7.5	4.69	160	167.5	160	86523
1707931800	160	0	0.00	160	160	157.5	6730
1707845400	160	0	0.00	160	160	160	8761
1707759000	160	0	0.00	160	161	160	19907
1707499800	160	2.5	1.59	157.5	160.25	157.5	32052
1707413400	157.5	0	0.00	157.5	157.5	157.5	8522
1707327000	157.5	0	0.00	157.5	157.5	157.5	9897
1707240600	157.5	-4.5	-2.78	162.5	162.5	157.5	53208
1707154200	162	-3	-1.82	165	170	162	61212
1706895000	165	0	0.00	165	166	165	4368
1706808600	165	3	1.85	165	165.25	165	14897
1706722200	162	-3	-1.82	165	165.25	162	11211
1706635800	165	0	0.00	165	165	164.5	5593
1706549400	165	0	0.00	165	165	165	13214

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions