Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/12/2020 234.50p 244.50p 228.50p 244.50p 739437
14/12/2020 221.00p 235.50p 217.86p 235.50p 767434
11/12/2020 220.00p 224.55p 214.00p 216.50p 368049
10/12/2020 225.00p 225.00p 216.00p 217.00p 372865
09/12/2020 220.50p 224.50p 220.50p 224.00p 970416
08/12/2020 223.00p 225.00p 217.50p 223.50p 520220
07/12/2020 211.50p 224.00p 211.00p 224.00p 806059
04/12/2020 210.00p 218.00p 206.00p 208.50p 471327
03/12/2020 203.50p 213.00p 203.00p 212.00p 436706
02/12/2020 199.60p 205.00p 198.00p 201.00p 519091
01/12/2020 195.20p 199.20p 195.00p 198.00p 1468320
30/11/2020 196.00p 199.00p 194.00p 195.00p 105278
27/11/2020 199.40p 199.40p 194.27p 196.60p 127146
26/11/2020 198.00p 198.20p 193.20p 195.60p 260229
25/11/2020 195.40p 198.60p 195.40p 198.40p 248239
24/11/2020 190.00p 199.40p 190.00p 195.40p 594781
23/11/2020 191.00p 193.20p 187.20p 190.60p 308540
20/11/2020 190.00p 191.20p 189.00p 190.00p 110494
19/11/2020 194.00p 196.40p 188.40p 190.40p 169114
18/11/2020 195.00p 197.00p 193.20p 195.00p 120829
17/11/2020 195.00p 196.80p 190.00p 194.40p 176231
16/11/2020 192.40p 196.20p 191.83p 194.00p 106086
13/11/2020 195.20p 198.00p 191.00p 196.00p 242730
12/11/2020 192.20p 199.20p 192.20p 197.00p 302069
10/11/2020 190.00p 196.10p 188.00p 189.40p 233349
09/11/2020 194.60p 197.62p 190.00p 190.00p 125381
06/11/2020 192.20p 195.80p 190.20p 194.80p 262693
05/11/2020 190.00p 193.97p 190.00p 193.00p 256698
04/11/2020 187.40p 192.20p 187.40p 190.00p 701473
03/11/2020 187.00p 193.80p 187.00p 191.00p 88425
02/11/2020 190.00p 192.64p 187.06p 188.20p 257201
30/10/2020 192.20p 194.40p 186.80p 190.00p 301883
29/10/2020 192.20p 193.40p 183.80p 186.20p 372860
28/10/2020 192.60p 198.60p 185.40p 188.00p 457416
27/10/2020 196.60p 197.00p 192.80p 192.80p 312623
26/10/2020 195.80p 198.80p 192.80p 196.00p 294508
23/10/2020 195.40p 198.43p 193.60p 196.00p 229426
22/10/2020 195.60p 198.60p 195.00p 195.00p 116222
21/10/2020 201.00p 202.50p 196.00p 198.00p 224256
20/10/2020 200.50p 201.00p 196.40p 199.60p 243452
19/10/2020 200.00p 200.50p 198.20p 199.40p 221222
16/10/2020 202.00p 202.00p 198.40p 198.40p 603760
15/10/2020 200.50p 201.00p 198.62p 200.00p 1047983
14/10/2020 200.00p 205.00p 198.00p 200.00p 442831
13/10/2020 205.00p 205.50p 201.00p 201.00p 48315
12/10/2020 202.00p 205.50p 202.00p 205.50p 109739
09/10/2020 200.50p 204.21p 196.78p 202.00p 160203
08/10/2020 199.00p 202.50p 197.20p 200.00p 137543
07/10/2020 197.60p 200.00p 195.80p 195.80p 182527
06/10/2020 200.00p 201.50p 196.40p 197.60p 126079
05/10/2020 200.00p 203.00p 197.80p 199.00p 125781
02/10/2020 199.00p 199.00p 195.20p 199.00p 160877
01/10/2020 200.00p 203.00p 196.32p 199.00p 213686
30/09/2020 196.40p 199.40p 191.20p 198.80p 431763
29/09/2020 197.00p 199.00p 195.04p 195.20p 183184
28/09/2020 201.50p 201.50p 196.00p 196.00p 155739
25/09/2020 202.00p 203.50p 197.16p 198.80p 193155
24/09/2020 202.50p 203.00p 198.00p 198.80p 204113
23/09/2020 206.00p 209.50p 202.00p 204.00p 145696
22/09/2020 207.50p 212.00p 203.50p 203.50p 115602
21/09/2020 210.00p 212.18p 205.00p 207.00p 255458
18/09/2020 213.00p 214.65p 211.00p 212.50p 99210
17/09/2020 215.00p 215.00p 210.00p 210.00p 149396
16/09/2020 216.00p 216.42p 212.50p 213.50p 142811
15/09/2020 215.00p 216.00p 214.11p 215.00p 135050
14/09/2020 214.00p 215.88p 214.00p 214.00p 91807
11/09/2020 215.00p 215.95p 211.67p 213.50p 179069
10/09/2020 214.50p 215.00p 212.50p 213.50p 81763
09/09/2020 212.00p 216.50p 209.50p 214.00p 249336
08/09/2020 214.50p 214.50p 210.50p 211.00p 252889
07/09/2020 216.00p 216.00p 209.00p 212.00p 162186
04/09/2020 211.00p 214.00p 205.50p 209.50p 337014
03/09/2020 221.50p 222.00p 211.00p 211.00p 288933
02/09/2020 224.00p 224.00p 218.00p 218.50p 334495
01/09/2020 221.50p 224.00p 218.50p 220.00p 403331
31/08/2020 222.50p 224.50p 219.50p 224.00p 698491
28/08/2020 222.50p 224.50p 219.50p 224.00p 698491
27/08/2020 225.00p 225.00p 217.50p 222.50p 651530
26/08/2020 224.50p 224.50p 218.50p 223.00p 170032
25/08/2020 220.00p 225.00p 217.50p 219.00p 341519
24/08/2020 220.00p 220.74p 216.00p 217.50p 288657
21/08/2020 218.00p 220.50p 215.50p 218.00p 294006
20/08/2020 218.00p 220.00p 213.00p 218.00p 287502
19/08/2020 216.00p 220.10p 213.00p 215.00p 215776
18/08/2020 217.00p 217.50p 213.00p 215.00p 297076
17/08/2020 221.50p 221.50p 212.00p 215.00p 286178
14/08/2020 214.50p 218.00p 211.50p 212.50p 169990
13/08/2020 218.00p 219.00p 214.00p 214.00p 226203
12/08/2020 219.00p 219.00p 215.00p 216.50p 335285
11/08/2020 214.00p 217.99p 213.00p 215.00p 452157
10/08/2020 216.50p 218.00p 211.50p 212.50p 263872
07/08/2020 216.50p 218.30p 215.00p 215.50p 220302
06/08/2020 218.00p 220.00p 212.50p 215.00p 371666
05/08/2020 212.50p 219.50p 212.50p 219.00p 488757
04/08/2020 219.00p 219.00p 214.50p 216.50p 285657
03/08/2020 219.00p 222.00p 216.06p 219.50p 346859
31/07/2020 220.00p 220.00p 216.03p 219.00p 612690
30/07/2020 227.00p 227.00p 215.00p 217.00p 353558
29/07/2020 228.00p 231.80p 222.00p 224.00p 455546
28/07/2020 233.00p 233.00p 225.00p 230.00p 242675
27/07/2020 229.00p 234.00p 229.00p 230.50p 346196
24/07/2020 232.00p 233.47p 225.00p 227.50p 541264
23/07/2020 230.00p 234.01p 229.00p 231.50p 641707
22/07/2020 229.00p 230.00p 221.50p 228.50p 529048
21/07/2020 230.00p 230.00p 224.99p 229.00p 598521
20/07/2020 226.00p 230.00p 223.50p 227.50p 910553
17/07/2020 225.00p 226.00p 222.00p 226.00p 387773
16/07/2020 226.00p 226.00p 220.00p 224.00p 506321
15/07/2020 224.00p 227.00p 223.50p 224.50p 316825
14/07/2020 234.00p 234.00p 222.89p 223.50p 354292
13/07/2020 228.00p 228.00p 223.50p 226.00p 225209
10/07/2020 230.00p 233.50p 222.10p 223.00p 533917
09/07/2020 228.00p 234.00p 223.60p 231.00p 389975
08/07/2020 227.00p 228.50p 221.65p 225.50p 328771
07/07/2020 220.00p 230.00p 219.00p 225.00p 267450
06/07/2020 218.50p 220.00p 216.88p 218.50p 324640
03/07/2020 220.00p 221.50p 213.00p 214.50p 298838
02/07/2020 214.50p 218.50p 213.00p 218.50p 246171
01/07/2020 215.00p 217.02p 211.50p 214.00p 393149
30/06/2020 209.50p 213.50p 205.00p 211.50p 1488120
29/06/2020 204.00p 206.42p 201.57p 202.50p 247899
26/06/2020 205.00p 206.50p 200.00p 204.00p 369369
25/06/2020 202.00p 206.50p 199.00p 205.00p 238648
24/06/2020 203.50p 206.42p 201.50p 203.00p 401157
23/06/2020 206.50p 208.50p 203.52p 207.50p 109664
22/06/2020 205.00p 205.00p 200.50p 203.50p 208941
19/06/2020 199.20p 205.00p 199.20p 201.50p 123779
18/06/2020 198.00p 204.50p 198.00p 201.50p 106108
17/06/2020 202.50p 205.79p 198.20p 200.00p 332045
16/06/2020 208.00p 208.00p 203.00p 206.00p 139351
15/06/2020 203.50p 209.50p 202.00p 203.00p 191141
11/06/2020 205.50p 208.40p 200.00p 204.00p 333250
10/06/2020 204.00p 208.50p 204.00p 205.50p 397214
09/06/2020 208.50p 208.50p 203.00p 204.50p 160942
08/06/2020 210.00p 210.50p 205.00p 207.00p 235990
05/06/2020 208.00p 210.50p 203.90p 209.00p 487237
04/06/2020 215.00p 215.75p 208.00p 209.00p 389450
03/06/2020 220.00p 220.00p 214.00p 214.00p 203071
02/06/2020 218.00p 224.00p 216.00p 218.00p 269376
01/06/2020 225.00p 225.00p 215.50p 220.00p 125448
29/05/2020 220.00p 222.50p 216.00p 218.00p 359729
28/05/2020 218.50p 224.50p 217.00p 220.00p 370744
27/05/2020 223.00p 223.00p 215.50p 219.00p 371529
26/05/2020 221.00p 224.00p 218.50p 219.00p 207543
25/05/2020 221.00p 225.00p 218.35p 219.50p 253176
22/05/2020 221.00p 225.00p 218.35p 219.50p 253176
21/05/2020 218.50p 225.00p 216.50p 221.00p 134631
20/05/2020 221.00p 225.00p 216.00p 218.50p 232836
19/05/2020 216.50p 224.50p 216.50p 220.50p 138651
18/05/2020 211.50p 222.35p 211.50p 217.50p 127587
15/05/2020 210.50p 218.00p 209.50p 211.50p 198162
14/05/2020 215.00p 215.50p 209.61p 212.00p 385562
13/05/2020 220.50p 221.82p 214.00p 215.00p 206449
12/05/2020 218.50p 224.00p 217.65p 220.50p 223030
11/05/2020 225.00p 228.00p 217.97p 222.00p 644979
08/05/2020 227.00p 227.50p 221.50p 224.50p 491218
07/05/2020 227.00p 227.50p 221.50p 224.50p 711218
06/05/2020 225.00p 227.00p 223.00p 224.00p 654831
05/05/2020 225.00p 226.00p 221.00p 223.00p 1038104
04/05/2020 220.00p 224.50p 217.00p 223.50p 638285
01/05/2020 220.00p 222.30p 214.00p 218.00p 217583
30/04/2020 222.00p 224.00p 218.00p 220.00p 348373
29/04/2020 220.50p 223.00p 220.50p 221.00p 181582
28/04/2020 223.50p 224.00p 219.43p 223.00p 597067
27/04/2020 222.00p 227.50p 219.50p 222.00p 375886
24/04/2020 223.00p 228.88p 219.50p 220.50p 732761
23/04/2020 225.00p 227.60p 219.50p 223.00p 633934
22/04/2020 224.50p 225.00p 220.50p 222.50p 336595
21/04/2020 224.50p 232.24p 220.00p 223.00p 746176
20/04/2020 231.00p 234.75p 224.00p 228.00p 698785
17/04/2020 230.00p 233.50p 220.00p 226.00p 705680
16/04/2020 226.00p 231.50p 222.30p 227.00p 1231245
15/04/2020 213.00p 234.00p 213.00p 225.50p 1667390
14/04/2020 200.50p 210.00p 198.40p 208.50p 1784079
09/04/2020 203.00p 206.00p 195.20p 198.20p 943572
08/04/2020 203.00p 207.95p 200.00p 201.00p 1067390
07/04/2020 197.00p 212.00p 196.20p 200.00p 1158134
06/04/2020 190.00p 200.00p 190.00p 194.00p 245418
03/04/2020 185.00p 190.00p 185.00p 190.00p 182456
02/04/2020 180.00p 188.00p 180.00p 186.60p 121230
01/04/2020 188.00p 191.80p 180.00p 180.00p 81604
31/03/2020 189.20p 191.40p 185.00p 187.80p 183653
30/03/2020 182.00p 193.93p 182.00p 189.60p 391482
27/03/2020 182.00p 187.00p 179.80p 182.00p 120639
26/03/2020 185.00p 185.00p 176.34p 182.00p 198605
25/03/2020 175.00p 185.00p 175.00p 180.00p 456783
24/03/2020 165.00p 175.00p 165.00p 175.00p 523287
23/03/2020 161.60p 168.40p 155.00p 160.00p 261345
20/03/2020 160.00p 173.00p 160.00p 160.00p 145415
19/03/2020 161.40p 164.00p 157.20p 159.00p 118871
18/03/2020 155.00p 166.00p 150.00p 164.00p 250950
17/03/2020 146.00p 161.40p 146.00p 161.40p 300612
16/03/2020 148.20p 150.36p 136.00p 150.00p 541838
13/03/2020 148.40p 157.60p 148.40p 152.00p 1120561
12/03/2020 165.00p 165.00p 148.20p 148.20p 422263
11/03/2020 170.00p 176.47p 165.00p 165.00p 77710
10/03/2020 170.00p 176.47p 168.00p 168.00p 195493
09/03/2020 176.80p 178.03p 166.00p 168.00p 296315
06/03/2020 186.00p 186.00p 181.00p 182.00p 123381
05/03/2020 185.00p 188.00p 182.00p 188.00p 146284

*Close Price adjusted for both dividends and splits