Yellow Cake (YCA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Yellow Cake

Date Open High Low Close* Volume
07/11/2024 530.00p 535.00p 523.00p 530.50p 720729
06/11/2024 526.00p 539.50p 516.25p 527.50p 994362
05/11/2024 515.00p 522.00p 509.00p 517.50p 740569
04/11/2024 539.50p 540.50p 515.00p 515.00p 1551145
01/11/2024 543.00p 547.00p 539.00p 542.50p 963198
31/10/2024 551.00p 554.00p 540.00p 542.00p 1077936
30/10/2024 559.50p 564.50p 550.50p 556.00p 1298379
29/10/2024 575.00p 582.50p 563.00p 563.00p 907992
28/10/2024 585.00p 585.00p 571.00p 576.50p 645260
25/10/2024 585.00p 590.50p 581.00p 587.50p 965464
24/10/2024 593.50p 597.00p 581.00p 585.00p 750648
23/10/2024 617.00p 617.00p 593.50p 593.50p 1213600
22/10/2024 604.00p 612.50p 602.50p 612.50p 2354646
21/10/2024 600.00p 622.79p 600.00p 604.50p 1953912
18/10/2024 590.00p 602.00p 585.00p 597.00p 888536
17/10/2024 585.00p 608.00p 584.10p 590.50p 2122101
16/10/2024 555.00p 587.00p 551.50p 585.00p 1585411
15/10/2024 566.50p 567.00p 550.33p 554.50p 1095954
14/10/2024 565.00p 568.50p 557.50p 565.00p 473719
11/10/2024 574.00p 576.00p 563.50p 564.50p 302828
10/10/2024 575.50p 581.50p 570.00p 574.00p 384052
09/10/2024 575.50p 582.50p 574.00p 576.50p 689296
08/10/2024 576.50p 581.50p 571.00p 572.00p 546324
07/10/2024 589.00p 590.36p 581.00p 581.00p 632535
04/10/2024 581.00p 590.00p 578.00p 585.50p 1053239
03/10/2024 572.50p 588.00p 570.00p 583.50p 868933
02/10/2024 566.00p 579.50p 562.00p 572.50p 784996
01/10/2024 564.50p 574.50p 557.50p 564.50p 633279
30/09/2024 578.00p 584.00p 559.00p 559.00p 1646058
27/09/2024 568.00p 579.50p 568.00p 575.00p 480411
26/09/2024 581.50p 582.00p 563.80p 567.50p 1061766
25/09/2024 566.00p 577.00p 562.50p 570.00p 899131
24/09/2024 566.50p 586.00p 562.50p 565.00p 2021293
23/09/2024 561.00p 566.57p 547.00p 555.00p 1666991
20/09/2024 537.00p 562.00p 524.50p 558.00p 3268851
19/09/2024 537.00p 541.50p 529.50p 538.00p 1076737
18/09/2024 523.50p 533.00p 522.50p 530.00p 1344893
17/09/2024 533.00p 534.00p 524.00p 532.00p 688529
16/09/2024 526.00p 531.00p 521.50p 523.50p 855937
13/09/2024 530.00p 538.00p 522.50p 524.00p 770719
12/09/2024 538.00p 545.00p 530.00p 535.00p 864700
11/09/2024 514.00p 531.02p 502.92p 527.00p 963966
10/09/2024 495.00p 513.50p 491.96p 510.00p 835591
09/09/2024 486.20p 496.03p 485.49p 493.40p 497118
06/09/2024 497.40p 505.50p 484.20p 484.20p 743847
05/09/2024 501.00p 507.55p 496.80p 496.80p 587629
04/09/2024 494.00p 502.50p 490.20p 497.00p 580893
03/09/2024 520.00p 522.00p 498.00p 500.50p 768363
02/09/2024 527.50p 528.50p 517.50p 521.00p 320376
30/08/2024 530.00p 531.50p 520.00p 526.00p 1087354
29/08/2024 515.00p 529.50p 513.50p 526.00p 792148
28/08/2024 535.00p 541.00p 513.50p 513.50p 741749
27/08/2024 549.50p 550.50p 521.50p 531.00p 1367748
23/08/2024 520.00p 550.00p 518.50p 544.50p 1333908
22/08/2024 509.00p 516.50p 505.00p 511.00p 485568
21/08/2024 508.50p 515.00p 501.50p 515.00p 529313
20/08/2024 510.00p 512.00p 503.50p 507.50p 761828
19/08/2024 511.50p 517.00p 509.00p 513.50p 399266
16/08/2024 515.00p 520.00p 509.50p 514.00p 611276
15/08/2024 512.50p 517.00p 509.49p 516.00p 423789
14/08/2024 510.50p 515.50p 505.00p 513.50p 909831
13/08/2024 508.00p 511.50p 505.00p 505.00p 617190
12/08/2024 514.50p 519.50p 505.00p 505.00p 394059
09/08/2024 516.00p 522.00p 507.00p 510.00p 549138
08/08/2024 521.50p 524.00p 506.50p 516.50p 1132786
07/08/2024 509.50p 526.00p 509.00p 524.50p 2268257
06/08/2024 502.00p 510.50p 496.00p 505.00p 1254762
05/08/2024 496.80p 504.50p 480.20p 500.00p 2255117
02/08/2024 525.00p 525.00p 501.50p 510.00p 1909388
01/08/2024 553.50p 557.00p 526.28p 531.50p 1494251
31/07/2024 526.50p 556.50p 526.50p 556.50p 1944305
30/07/2024 536.00p 538.00p 523.00p 523.50p 553312
29/07/2024 525.00p 538.00p 524.06p 529.00p 742768
26/07/2024 511.00p 533.50p 511.00p 523.00p 1011099
25/07/2024 523.00p 527.00p 504.00p 504.00p 1405771
24/07/2024 523.00p 536.00p 523.00p 527.00p 478393
23/07/2024 530.00p 537.00p 525.50p 527.00p 726549
22/07/2024 532.50p 540.00p 527.00p 527.00p 550237
19/07/2024 539.50p 547.50p 521.00p 539.50p 835763
18/07/2024 550.50p 555.00p 536.50p 536.50p 611108
17/07/2024 573.00p 584.00p 546.50p 547.50p 1429069
16/07/2024 575.00p 582.50p 573.50p 576.50p 502603
15/07/2024 592.00p 593.50p 575.26p 579.00p 665302
12/07/2024 599.50p 600.00p 590.00p 592.50p 641991
11/07/2024 599.00p 608.50p 586.72p 595.00p 1285457
10/07/2024 576.00p 599.00p 574.50p 595.00p 577174
09/07/2024 577.00p 579.50p 567.50p 574.50p 598232
08/07/2024 569.50p 580.00p 568.50p 576.00p 478422
05/07/2024 583.00p 583.00p 567.00p 568.00p 373860
04/07/2024 580.00p 585.00p 573.50p 576.50p 237354
03/07/2024 577.50p 584.50p 572.00p 581.50p 493986
02/07/2024 568.00p 577.50p 562.50p 576.00p 692448
01/07/2024 583.00p 588.50p 569.50p 569.50p 554416
28/06/2024 586.00p 592.50p 581.39p 582.00p 567420
27/06/2024 595.00p 595.00p 579.50p 585.50p 516608
26/06/2024 580.00p 591.00p 575.00p 590.00p 652205
25/06/2024 599.50p 602.50p 573.50p 577.00p 997446
24/06/2024 594.00p 601.00p 588.00p 598.00p 366440
21/06/2024 604.00p 610.00p 592.50p 595.50p 720452
20/06/2024 614.00p 617.50p 604.00p 604.00p 298590
19/06/2024 609.50p 620.00p 605.50p 605.50p 889692
18/06/2024 600.00p 604.50p 587.00p 602.00p 812532
17/06/2024 587.50p 597.00p 582.50p 595.50p 533183
14/06/2024 585.00p 595.37p 581.50p 589.50p 685009
13/06/2024 590.00p 600.00p 588.00p 589.00p 759469
12/06/2024 584.00p 597.00p 580.88p 591.00p 783009
11/06/2024 598.00p 602.05p 588.50p 589.50p 1569445
10/06/2024 593.00p 605.50p 588.76p 605.50p 1184772
07/06/2024 614.00p 614.00p 600.00p 601.50p 838722
06/06/2024 618.50p 623.00p 560.50p 614.50p 1895292
05/06/2024 616.00p 632.50p 616.00p 627.00p 567730
04/06/2024 632.00p 636.00p 619.00p 623.50p 1144498
03/06/2024 641.00p 650.00p 629.50p 632.00p 688734
31/05/2024 654.50p 657.00p 637.00p 638.00p 725990
30/05/2024 658.50p 666.00p 644.00p 650.50p 459568
29/05/2024 667.00p 676.50p 653.00p 662.00p 1751043
28/05/2024 677.00p 678.50p 663.50p 665.50p 326012
24/05/2024 662.00p 678.00p 658.00p 678.00p 477906
23/05/2024 680.00p 682.00p 665.50p 666.50p 685154
22/05/2024 694.00p 698.00p 681.50p 685.00p 684763
21/05/2024 698.50p 704.00p 694.50p 697.50p 577290
20/05/2024 698.00p 710.00p 692.50p 697.00p 921267
17/05/2024 675.00p 698.00p 675.00p 698.00p 744376
16/05/2024 674.50p 685.00p 660.50p 684.00p 838892
15/05/2024 683.00p 688.50p 671.00p 671.00p 583703
14/05/2024 679.50p 692.00p 678.00p 685.00p 606708
13/05/2024 681.50p 690.00p 672.50p 680.50p 555511
10/05/2024 695.00p 715.00p 685.50p 690.00p 683267
09/05/2024 677.00p 697.50p 677.00p 697.50p 885529
08/05/2024 682.00p 687.50p 676.50p 677.00p 552632
07/05/2024 682.50p 685.50p 672.50p 684.00p 550291
03/05/2024 686.00p 686.00p 667.00p 667.00p 620685
02/05/2024 667.50p 689.00p 656.50p 686.50p 865776
01/05/2024 662.00p 681.00p 661.00p 670.00p 979961
30/04/2024 657.00p 670.00p 641.00p 644.00p 662398
29/04/2024 635.00p 673.01p 635.00p 650.50p 1609684
26/04/2024 617.00p 633.50p 613.00p 630.50p 452043
25/04/2024 623.00p 626.00p 611.00p 616.50p 295093
24/04/2024 627.50p 640.50p 624.45p 626.00p 400001
23/04/2024 625.00p 627.50p 614.50p 626.00p 498448
22/04/2024 624.00p 627.50p 612.00p 622.00p 416125
19/04/2024 620.00p 623.50p 611.00p 622.00p 254407
18/04/2024 622.00p 625.50p 610.00p 625.50p 354030
17/04/2024 609.00p 627.50p 607.00p 617.50p 741653
16/04/2024 630.00p 630.00p 602.50p 605.50p 1448252
15/04/2024 664.00p 670.00p 633.00p 642.50p 1316595
12/04/2024 645.00p 671.50p 641.75p 670.00p 1464843
11/04/2024 627.00p 645.50p 625.75p 638.50p 1000920
10/04/2024 620.50p 627.00p 605.00p 623.00p 546180
09/04/2024 635.00p 639.00p 615.50p 621.50p 695718
08/04/2024 635.00p 639.00p 626.00p 631.50p 487902
05/04/2024 620.00p 635.50p 610.50p 634.50p 620389
04/04/2024 648.00p 648.00p 621.56p 624.00p 853176
03/04/2024 626.50p 647.50p 626.00p 644.50p 1235340
02/04/2024 616.50p 643.50p 616.00p 629.50p 1289076
28/03/2024 603.00p 609.50p 595.00p 602.00p 1280321
27/03/2024 601.00p 606.50p 599.27p 603.50p 454692
26/03/2024 610.00p 612.00p 602.00p 606.00p 404917
25/03/2024 621.00p 623.58p 609.00p 612.00p 387609
22/03/2024 622.00p 629.50p 613.00p 617.00p 583958
21/03/2024 614.00p 625.00p 606.50p 622.50p 887475
20/03/2024 607.00p 607.00p 607.00p 598.00p 591564
19/03/2024 607.00p 616.50p 605.00p 607.00p 928210
18/03/2024 599.50p 618.50p 597.50p 613.00p 926230
15/03/2024 584.00p 599.70p 584.00p 593.50p 1594592
14/03/2024 595.50p 596.50p 571.00p 582.50p 1977744
13/03/2024 610.00p 615.50p 602.50p 609.50p 822564
12/03/2024 605.50p 620.00p 604.50p 614.00p 634672
11/03/2024 628.00p 629.00p 600.00p 606.00p 918250
08/03/2024 633.00p 638.00p 625.00p 629.00p 716013
07/03/2024 621.00p 632.00p 611.00p 623.50p 592450
06/03/2024 616.00p 625.00p 609.50p 620.50p 798737
05/03/2024 630.00p 640.00p 616.50p 616.50p 814493
04/03/2024 628.50p 644.50p 626.88p 631.50p 987327
01/03/2024 615.00p 629.50p 612.50p 626.00p 838671
29/02/2024 623.00p 626.00p 611.50p 615.00p 969730
28/02/2024 633.50p 637.50p 614.00p 626.50p 693590
27/02/2024 624.00p 636.00p 611.00p 633.00p 1185762
26/02/2024 632.00p 638.04p 610.00p 616.50p 2134810
23/02/2024 641.00p 645.00p 628.00p 630.50p 1604510
22/02/2024 672.00p 674.00p 648.00p 652.00p 932244
21/02/2024 661.00p 664.50p 631.00p 661.50p 1852361
20/02/2024 687.50p 688.50p 664.00p 664.00p 1370629
19/02/2024 695.00p 696.50p 683.00p 686.00p 397176
16/02/2024 694.00p 699.50p 689.47p 692.00p 486936
15/02/2024 700.00p 701.50p 690.50p 696.00p 518702
14/02/2024 689.00p 702.50p 685.00p 702.00p 662366
13/02/2024 691.00p 705.50p 689.50p 690.00p 1011796
12/02/2024 689.00p 694.50p 672.50p 688.00p 1034609
09/02/2024 701.00p 701.00p 666.00p 684.50p 1332745
08/02/2024 728.00p 730.50p 685.50p 690.00p 1977261
07/02/2024 728.00p 734.00p 715.50p 729.00p 553579
06/02/2024 735.00p 738.00p 724.00p 728.50p 579499
05/02/2024 737.00p 739.00p 722.00p 731.00p 2112533
02/02/2024 741.50p 749.50p 726.50p 732.00p 1570050
01/02/2024 696.00p 740.50p 696.00p 730.00p 1805047
31/01/2024 688.00p 717.50p 683.00p 695.50p 2337289
30/01/2024 687.50p 693.50p 674.50p 688.50p 1261397
29/01/2024 676.00p 685.12p 671.34p 678.50p 1211816
26/01/2024 699.50p 701.00p 676.00p 678.50p 1745652

*Close Price adjusted for both dividends and splits