Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/11/2023 581.50p 585.97p 573.00p 582.00p 1039609
27/11/2023 576.00p 579.50p 571.50p 576.00p 554686
24/11/2023 576.50p 582.00p 570.50p 574.00p 383072
23/11/2023 578.00p 581.80p 573.00p 579.00p 299330
22/11/2023 583.50p 584.50p 571.00p 577.50p 877832
21/11/2023 581.00p 590.00p 576.00p 582.50p 1281661
20/11/2023 573.50p 580.50p 570.00p 578.00p 762386
17/11/2023 566.00p 575.50p 565.00p 575.50p 1167983
16/11/2023 563.00p 567.00p 556.50p 560.00p 790004
15/11/2023 561.00p 567.50p 554.00p 559.00p 354217
14/11/2023 561.00p 565.85p 555.80p 559.00p 814830
13/11/2023 545.50p 558.50p 545.20p 558.00p 713798
10/11/2023 545.00p 545.00p 539.00p 542.00p 377673
09/11/2023 531.00p 545.00p 529.18p 541.50p 603961
08/11/2023 537.50p 543.50p 534.50p 536.00p 374856
07/11/2023 538.00p 540.50p 530.50p 539.50p 511961
06/11/2023 542.00p 542.00p 527.00p 538.00p 1583923
03/11/2023 557.00p 562.00p 540.00p 542.00p 595966
02/11/2023 550.00p 565.00p 550.00p 557.00p 664089
01/11/2023 557.00p 566.50p 554.50p 560.00p 862179
31/10/2023 550.00p 555.00p 542.50p 552.00p 802926
30/10/2023 549.50p 550.50p 534.50p 547.50p 633453
27/10/2023 551.00p 554.50p 545.00p 547.00p 522362
26/10/2023 546.50p 556.00p 542.36p 550.50p 1375893
25/10/2023 539.50p 555.00p 539.50p 546.50p 1283703
24/10/2023 535.00p 542.00p 531.30p 542.00p 1264183
23/10/2023 534.00p 535.50p 522.00p 534.00p 1259263
20/10/2023 531.50p 545.00p 526.00p 534.00p 3226780
19/10/2023 523.00p 524.50p 516.88p 522.50p 298654
18/10/2023 513.50p 520.00p 510.50p 515.50p 940363
17/10/2023 505.00p 517.50p 499.40p 512.50p 770123
16/10/2023 517.00p 519.00p 505.50p 505.50p 489196
13/10/2023 514.00p 522.00p 506.00p 511.00p 833989
12/10/2023 514.50p 521.00p 512.00p 514.50p 756717
11/10/2023 536.00p 537.00p 508.50p 509.50p 1086350
10/10/2023 528.00p 538.41p 523.50p 536.00p 720857
09/10/2023 533.50p 539.00p 519.50p 522.50p 1173563
06/10/2023 537.50p 540.00p 517.50p 534.00p 1220390
05/10/2023 523.50p 529.00p 518.00p 520.00p 1431529
04/10/2023 535.00p 537.40p 516.00p 517.00p 1947657
03/10/2023 549.50p 553.26p 531.60p 536.50p 1297876
02/10/2023 559.00p 567.00p 541.00p 552.50p 1583058
29/09/2023 572.00p 582.00p 550.00p 560.00p 3561356
28/09/2023 554.00p 573.00p 548.00p 566.00p 2988018
27/09/2023 550.00p 564.09p 550.00p 562.50p 821676
26/09/2023 555.50p 563.50p 546.00p 548.00p 1252953
25/09/2023 555.50p 567.50p 550.50p 563.00p 1589230
22/09/2023 527.00p 551.50p 521.78p 548.00p 1283800
21/09/2023 530.00p 540.00p 527.50p 532.00p 617434
20/09/2023 527.00p 538.50p 525.00p 535.00p 973878
19/09/2023 523.50p 531.40p 523.50p 528.50p 492888
18/09/2023 522.50p 533.50p 511.99p 523.50p 758436
15/09/2023 519.00p 528.00p 514.50p 521.50p 1386989
14/09/2023 504.00p 520.01p 504.00p 512.50p 2343655
13/09/2023 493.80p 494.80p 488.00p 494.00p 833751
12/09/2023 490.00p 495.97p 483.40p 486.00p 1086323
11/09/2023 478.60p 491.60p 478.60p 486.20p 1498054
08/09/2023 477.00p 488.40p 473.80p 478.40p 302888
07/09/2023 468.40p 475.00p 466.20p 474.40p 545450
06/09/2023 485.20p 490.40p 463.43p 468.00p 1169202
05/09/2023 485.00p 490.00p 478.20p 480.00p 1046271
04/09/2023 476.60p 491.40p 475.60p 485.00p 1707420
01/09/2023 467.20p 474.60p 459.40p 466.80p 1555368
31/08/2023 460.00p 468.00p 460.00p 466.40p 1071662
30/08/2023 457.00p 460.80p 451.00p 460.00p 1106413
29/08/2023 449.00p 455.60p 448.40p 455.40p 645226
25/08/2023 447.60p 451.20p 443.20p 449.20p 337054
24/08/2023 455.00p 458.41p 441.80p 446.00p 570911
23/08/2023 447.00p 452.80p 444.40p 450.00p 448674
22/08/2023 441.00p 455.80p 439.59p 445.60p 910262
21/08/2023 432.00p 441.60p 429.00p 441.60p 541354
18/08/2023 429.80p 430.20p 420.00p 428.40p 446209
17/08/2023 425.00p 428.80p 419.00p 426.00p 458238
16/08/2023 425.60p 426.60p 420.00p 421.40p 418941
15/08/2023 429.00p 430.80p 420.00p 424.40p 307248
14/08/2023 431.60p 436.13p 426.20p 429.80p 259894
11/08/2023 435.00p 435.00p 425.50p 431.40p 360717
10/08/2023 434.00p 434.20p 426.69p 434.20p 456204
09/08/2023 434.00p 434.00p 427.60p 432.20p 378679
08/08/2023 434.80p 437.80p 429.40p 430.60p 656186
07/08/2023 435.00p 438.20p 432.00p 434.40p 814788
04/08/2023 429.20p 437.80p 420.60p 434.80p 298143
03/08/2023 422.00p 437.20p 418.80p 431.40p 831261
02/08/2023 433.80p 436.60p 426.21p 426.40p 703945
01/08/2023 436.00p 437.40p 417.00p 436.00p 777720
31/07/2023 417.40p 449.00p 413.20p 431.60p 3019073
28/07/2023 419.00p 420.00p 413.32p 416.00p 267800
27/07/2023 417.60p 420.40p 414.50p 420.00p 322158
26/07/2023 409.40p 420.90p 409.40p 417.80p 325355
25/07/2023 412.00p 418.80p 403.60p 417.40p 408690
24/07/2023 404.80p 409.20p 403.80p 406.20p 180935
21/07/2023 407.20p 419.80p 400.60p 405.80p 452623
20/07/2023 425.00p 425.00p 405.60p 405.60p 648047
19/07/2023 415.00p 428.60p 405.00p 426.80p 659563
18/07/2023 408.40p 422.00p 407.20p 417.60p 596194
17/07/2023 406.00p 411.60p 400.00p 409.40p 222187
14/07/2023 414.00p 416.60p 404.40p 409.80p 647200
13/07/2023 410.80p 416.20p 405.40p 415.00p 877948
12/07/2023 407.80p 412.40p 402.20p 410.80p 300358
11/07/2023 399.40p 405.00p 398.60p 403.80p 299793
10/07/2023 396.00p 401.60p 394.20p 398.40p 416334
07/07/2023 395.80p 400.40p 390.20p 400.00p 472180
06/07/2023 401.00p 406.44p 395.60p 400.00p 613009
05/07/2023 410.00p 410.00p 404.90p 406.00p 819278
04/07/2023 408.00p 415.00p 405.60p 411.60p 372745
03/07/2023 407.00p 409.80p 402.00p 407.20p 179697
30/06/2023 407.20p 410.80p 405.60p 408.80p 372594
29/06/2023 411.00p 411.80p 405.40p 406.60p 208838
28/06/2023 408.00p 412.60p 403.60p 410.00p 437736
27/06/2023 409.00p 411.60p 400.60p 406.80p 499451
26/06/2023 412.00p 417.80p 407.20p 409.00p 201763
23/06/2023 416.20p 417.60p 410.28p 411.00p 340941
22/06/2023 419.40p 419.40p 410.20p 418.20p 436367
21/06/2023 416.00p 420.20p 416.00p 418.40p 346534
20/06/2023 415.40p 421.60p 412.00p 417.00p 256059
19/06/2023 418.40p 420.00p 413.40p 419.00p 183907
16/06/2023 430.00p 434.20p 417.40p 420.00p 504739
15/06/2023 436.00p 436.00p 421.40p 427.80p 313935
14/06/2023 434.00p 438.60p 423.50p 427.60p 291201
13/06/2023 430.00p 441.00p 430.00p 436.00p 744020
12/06/2023 424.00p 427.20p 421.40p 427.20p 382833
09/06/2023 423.60p 429.00p 419.00p 420.80p 262502
08/06/2023 426.40p 429.00p 418.60p 421.20p 374334
07/06/2023 418.00p 426.20p 410.20p 424.60p 656856
06/06/2023 420.00p 429.40p 417.20p 418.00p 409382
05/06/2023 428.40p 429.60p 424.60p 424.60p 718054
02/06/2023 423.00p 429.20p 418.40p 428.40p 612468
01/06/2023 406.00p 423.40p 404.00p 423.40p 1217425
31/05/2023 393.40p 395.00p 388.00p 393.00p 1392111
30/05/2023 399.00p 399.00p 393.40p 395.00p 517016
26/05/2023 399.40p 402.00p 396.80p 399.00p 291564
25/05/2023 400.40p 404.80p 394.40p 397.00p 333243
24/05/2023 399.40p 405.60p 396.00p 401.00p 646268
23/05/2023 404.20p 407.00p 399.60p 403.20p 277357
22/05/2023 405.00p 405.60p 399.00p 405.00p 353195
19/05/2023 404.80p 406.80p 401.00p 405.00p 888886
18/05/2023 401.60p 408.60p 400.00p 405.20p 269075
17/05/2023 400.00p 404.20p 398.00p 402.60p 376815
16/05/2023 402.80p 408.80p 398.80p 403.60p 517404
15/05/2023 404.20p 409.80p 401.12p 405.00p 628170
12/05/2023 404.40p 407.60p 397.40p 404.80p 660168
11/05/2023 404.20p 411.20p 393.80p 408.80p 1347394
10/05/2023 398.00p 409.40p 396.00p 404.60p 2146352
09/05/2023 381.00p 392.80p 378.80p 392.40p 797809
05/05/2023 380.00p 384.40p 376.00p 383.20p 391516
04/05/2023 375.80p 378.40p 372.40p 375.00p 1335165
03/05/2023 372.60p 383.74p 371.40p 375.80p 1205771
02/05/2023 368.00p 374.60p 366.20p 371.40p 938624
28/04/2023 380.00p 382.00p 372.00p 376.00p 942245
27/04/2023 372.60p 374.40p 367.20p 372.80p 564779
26/04/2023 359.40p 378.45p 356.40p 374.00p 1249454
25/04/2023 354.20p 359.40p 353.00p 357.80p 1111460
24/04/2023 355.00p 360.00p 352.20p 354.00p 1517174
21/04/2023 361.40p 364.40p 354.60p 356.40p 637977
20/04/2023 359.80p 364.60p 354.40p 360.60p 969534
19/04/2023 363.00p 366.40p 358.00p 360.20p 804125
18/04/2023 372.60p 375.00p 362.40p 363.40p 681328
17/04/2023 371.00p 376.20p 368.60p 371.80p 389697
14/04/2023 371.40p 377.20p 370.18p 371.00p 431817
13/04/2023 367.20p 373.00p 366.20p 371.20p 399798
12/04/2023 369.00p 371.80p 364.00p 365.60p 731871
11/04/2023 364.20p 372.80p 364.00p 370.60p 437675
06/04/2023 353.40p 365.00p 353.20p 361.80p 694724
05/04/2023 365.00p 370.20p 353.40p 353.40p 811609
04/04/2023 370.00p 371.80p 363.40p 365.00p 841086
03/04/2023 372.60p 375.40p 362.80p 370.80p 696119
31/03/2023 373.00p 378.40p 369.20p 369.20p 1032988
30/03/2023 375.60p 376.40p 371.20p 374.40p 440187
29/03/2023 367.00p 372.70p 363.00p 371.00p 598512
28/03/2023 378.00p 378.00p 357.40p 360.60p 367892
27/03/2023 365.80p 368.40p 359.80p 360.60p 673329
24/03/2023 372.00p 373.00p 355.40p 362.00p 1053180
23/03/2023 372.60p 376.40p 369.00p 372.00p 547335
22/03/2023 375.00p 375.00p 366.40p 371.80p 526388
21/03/2023 373.80p 374.00p 367.00p 369.40p 532411
20/03/2023 367.60p 372.80p 357.98p 368.80p 705556
17/03/2023 363.00p 369.00p 360.20p 362.20p 934734
16/03/2023 359.40p 368.60p 359.40p 361.80p 1439534
15/03/2023 376.40p 383.20p 356.60p 357.60p 1862748
14/03/2023 382.60p 384.80p 372.00p 380.40p 795245
13/03/2023 386.60p 387.60p 376.20p 380.60p 1209289
10/03/2023 383.00p 388.20p 376.80p 387.00p 1315879
09/03/2023 394.60p 396.00p 383.20p 385.60p 1259753
08/03/2023 392.80p 397.00p 386.15p 397.00p 765534
07/03/2023 393.60p 396.80p 391.20p 392.00p 703607
06/03/2023 408.00p 408.60p 392.60p 394.20p 1075071
03/03/2023 405.00p 414.40p 403.51p 405.80p 707913
02/03/2023 406.20p 407.60p 400.00p 403.00p 535265
01/03/2023 402.00p 406.40p 400.58p 405.00p 1119343
28/02/2023 405.80p 408.40p 399.80p 400.40p 503964
27/02/2023 392.00p 406.40p 391.20p 406.00p 793754
24/02/2023 398.60p 404.49p 392.00p 393.60p 812180
23/02/2023 410.00p 410.00p 395.00p 396.60p 770258
22/02/2023 407.60p 408.80p 395.40p 397.60p 1229528
21/02/2023 422.00p 424.60p 408.00p 408.80p 763567
20/02/2023 420.00p 425.00p 418.00p 422.00p 1502313
17/02/2023 413.40p 417.60p 411.40p 414.40p 871977
16/02/2023 415.40p 420.60p 412.00p 415.00p 1771011
15/02/2023 408.60p 418.00p 408.60p 416.00p 884026
14/02/2023 411.40p 415.60p 408.60p 408.60p 653673

*Close Price adjusted for both dividends and splits