Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/09/2021 362.00p 371.00p 361.00p 363.00p 1510691
16/09/2021 377.50p 393.47p 354.00p 357.00p 4130590
15/09/2021 341.00p 370.50p 341.00p 369.00p 5020003
14/09/2021 358.00p 365.00p 338.00p 340.00p 4675979
13/09/2021 325.00p 364.00p 325.00p 349.00p 7838111
10/09/2021 306.00p 311.00p 300.50p 308.00p 2253014
09/09/2021 313.00p 315.50p 301.00p 304.50p 1645053
08/09/2021 314.50p 317.50p 310.50p 314.00p 1926600
07/09/2021 310.50p 325.09p 307.00p 313.50p 2758066
06/09/2021 310.00p 311.00p 303.00p 309.00p 2573060
03/09/2021 289.00p 312.00p 288.04p 306.00p 6360313
02/09/2021 269.00p 285.00p 267.05p 285.00p 3657263
01/09/2021 268.00p 269.00p 262.50p 265.00p 681979
31/08/2021 255.00p 268.00p 254.00p 264.50p 1288998
27/08/2021 254.00p 257.50p 252.50p 254.00p 386644
26/08/2021 255.00p 258.00p 253.00p 254.00p 631433
25/08/2021 258.50p 258.50p 252.50p 253.00p 718387
24/08/2021 256.00p 259.50p 253.50p 256.00p 706328
23/08/2021 249.50p 257.00p 249.50p 254.00p 1792882
20/08/2021 255.00p 255.50p 245.50p 247.50p 1768077
19/08/2021 251.00p 255.50p 248.50p 252.00p 3088571
18/08/2021 258.00p 260.00p 253.89p 255.50p 268107
17/08/2021 256.00p 260.00p 254.87p 258.00p 316255
16/08/2021 260.00p 261.48p 255.00p 257.50p 389336
13/08/2021 264.00p 266.00p 261.00p 261.00p 871912
12/08/2021 260.00p 265.00p 260.00p 265.00p 454836
11/08/2021 264.00p 267.50p 260.50p 262.00p 228542
10/08/2021 262.00p 267.00p 262.00p 265.00p 611341
09/08/2021 263.00p 266.50p 260.50p 262.00p 360721
06/08/2021 266.50p 269.00p 262.50p 263.00p 751710
05/08/2021 276.50p 279.00p 267.00p 268.00p 481660
04/08/2021 274.00p 281.00p 274.00p 278.00p 726005
03/08/2021 281.00p 281.00p 274.00p 276.50p 1105937
02/08/2021 279.50p 281.50p 272.50p 276.50p 781038
30/07/2021 271.00p 281.00p 267.00p 281.00p 3349460
29/07/2021 274.00p 275.00p 268.50p 270.00p 883000
28/07/2021 270.00p 273.00p 265.50p 272.50p 355575
27/07/2021 273.00p 273.00p 265.00p 269.00p 660345
26/07/2021 275.00p 276.00p 270.50p 274.00p 707332
23/07/2021 255.00p 275.00p 255.00p 274.00p 1225627
22/07/2021 261.50p 264.50p 259.00p 263.50p 607984
21/07/2021 254.00p 261.50p 250.00p 260.00p 914061
20/07/2021 259.00p 259.00p 243.00p 253.50p 1776551
19/07/2021 259.00p 259.50p 253.50p 259.00p 1308895
16/07/2021 264.00p 264.00p 257.50p 259.00p 386967
15/07/2021 261.00p 263.50p 253.00p 262.00p 1133743
14/07/2021 266.00p 267.19p 261.50p 261.50p 377772
13/07/2021 271.00p 271.00p 265.00p 268.50p 305552
12/07/2021 267.00p 271.00p 264.15p 268.00p 1395156
09/07/2021 271.00p 272.50p 269.50p 271.00p 285986
08/07/2021 279.50p 279.50p 267.00p 270.00p 1605520
07/07/2021 275.00p 281.50p 274.00p 280.00p 2264602
06/07/2021 274.00p 278.00p 273.50p 275.00p 593353
05/07/2021 274.50p 279.00p 271.00p 276.00p 486128
02/07/2021 275.00p 275.00p 268.92p 272.00p 419711
01/07/2021 272.00p 274.98p 269.00p 271.50p 533367
30/06/2021 269.00p 271.50p 266.50p 271.50p 1232750
29/06/2021 266.00p 273.50p 264.50p 267.50p 985928
28/06/2021 263.50p 270.50p 261.50p 264.00p 1501223
25/06/2021 255.00p 264.50p 253.50p 263.00p 1223237
24/06/2021 255.00p 255.50p 253.00p 254.50p 1047920
23/06/2021 255.00p 255.00p 251.50p 254.00p 556058
22/06/2021 252.00p 254.50p 250.50p 254.00p 621355
21/06/2021 256.50p 257.00p 250.00p 250.50p 869007
18/06/2021 256.50p 258.00p 250.00p 255.00p 1064221
17/06/2021 259.50p 264.50p 247.50p 255.00p 9965219
16/06/2021 262.00p 268.96p 262.00p 266.50p 345574
15/06/2021 264.00p 269.00p 256.55p 263.00p 746850
14/06/2021 275.00p 275.00p 260.00p 260.50p 800189
11/06/2021 272.00p 282.50p 265.00p 268.00p 1362908
10/06/2021 277.00p 278.00p 264.50p 266.00p 910793
09/06/2021 277.50p 278.00p 269.50p 269.50p 670421
08/06/2021 285.00p 285.00p 273.00p 275.00p 943991
07/06/2021 280.50p 291.00p 276.50p 281.00p 1328771
04/06/2021 280.00p 282.00p 274.00p 276.00p 460003
03/06/2021 275.00p 282.50p 270.50p 280.50p 1751396
02/06/2021 268.00p 275.50p 264.00p 273.50p 1492950
01/06/2021 269.50p 269.50p 258.50p 264.50p 2267374
28/05/2021 268.50p 269.34p 261.00p 266.50p 729595
27/05/2021 256.50p 276.00p 254.00p 260.50p 495048
26/05/2021 261.50p 266.50p 255.00p 255.50p 248807
25/05/2021 265.50p 267.00p 258.50p 260.00p 313569
24/05/2021 267.00p 270.99p 263.00p 266.50p 372438
21/05/2021 264.00p 267.50p 260.50p 267.50p 295388
20/05/2021 270.00p 270.00p 262.16p 263.00p 575418
19/05/2021 268.00p 274.88p 266.50p 267.00p 474394
18/05/2021 270.00p 275.50p 269.00p 273.50p 466590
17/05/2021 265.00p 271.00p 263.50p 268.50p 563942
14/05/2021 270.50p 270.50p 256.50p 264.50p 884379
13/05/2021 267.00p 267.00p 260.00p 265.00p 450447
12/05/2021 266.00p 271.00p 265.00p 269.00p 299099
11/05/2021 270.00p 275.00p 267.50p 269.50p 1325530
10/05/2021 265.00p 275.00p 265.00p 270.00p 869113
07/05/2021 267.50p 271.00p 265.00p 265.00p 695548
06/05/2021 266.50p 270.50p 263.00p 267.50p 1118961
05/05/2021 260.00p 264.50p 256.00p 262.00p 1327354
04/05/2021 255.00p 268.00p 255.00p 259.50p 1444593
30/04/2021 255.50p 259.50p 248.00p 252.50p 1302329
29/04/2021 255.00p 259.09p 249.50p 250.00p 1241948
28/04/2021 242.00p 252.00p 240.50p 250.50p 653901
27/04/2021 246.00p 247.50p 242.00p 243.00p 393819
26/04/2021 245.50p 248.50p 245.00p 246.00p 399023
23/04/2021 243.00p 246.50p 238.50p 245.50p 754712
22/04/2021 246.00p 246.00p 240.10p 241.00p 516705
21/04/2021 241.00p 248.00p 241.00p 245.00p 543683
20/04/2021 252.00p 253.50p 244.00p 246.00p 640880
19/04/2021 254.50p 257.00p 251.50p 252.00p 485187
16/04/2021 253.00p 258.00p 252.50p 253.50p 3626738
15/04/2021 255.00p 256.50p 252.50p 254.50p 1696252
14/04/2021 259.00p 260.92p 256.50p 257.00p 238599
13/04/2021 260.00p 260.00p 254.50p 259.00p 613909
12/04/2021 265.00p 269.00p 256.50p 256.50p 548996
09/04/2021 266.00p 270.50p 263.12p 268.00p 893961
08/04/2021 267.50p 271.00p 262.50p 266.00p 562578
07/04/2021 274.00p 278.00p 268.50p 268.50p 1040215
06/04/2021 284.00p 285.00p 273.00p 275.00p 861012
01/04/2021 272.00p 278.50p 264.50p 276.50p 680407
31/03/2021 253.00p 277.00p 252.00p 272.50p 1812206
30/03/2021 252.00p 260.00p 252.00p 255.00p 329109
29/03/2021 260.00p 260.00p 253.31p 255.00p 411203
26/03/2021 252.50p 256.00p 250.50p 254.00p 526744
25/03/2021 253.50p 259.00p 249.00p 253.00p 735386
24/03/2021 265.00p 265.00p 252.50p 254.50p 618708
23/03/2021 261.00p 263.50p 256.50p 260.50p 382915
22/03/2021 260.00p 265.00p 257.00p 261.00p 774786
19/03/2021 267.00p 267.00p 253.00p 259.50p 961505
18/03/2021 250.00p 268.50p 249.00p 263.50p 2335570
17/03/2021 242.00p 250.00p 240.00p 250.00p 1671191
16/03/2021 230.00p 247.69p 230.00p 242.00p 2604008
15/03/2021 227.00p 227.50p 221.00p 227.00p 871818
12/03/2021 225.00p 225.00p 220.00p 223.00p 446007
11/03/2021 230.50p 230.50p 220.50p 221.50p 458872
10/03/2021 227.00p 235.00p 222.50p 223.50p 378271
09/03/2021 228.00p 229.50p 219.00p 228.50p 606301
08/03/2021 222.00p 222.00p 217.50p 220.00p 511847
05/03/2021 223.50p 224.50p 219.00p 221.00p 962142
04/03/2021 225.00p 227.50p 223.00p 225.00p 4279484
03/03/2021 221.00p 228.00p 219.50p 227.00p 3207688
02/03/2021 223.00p 223.00p 218.00p 218.50p 801763
01/03/2021 222.00p 224.50p 216.00p 221.00p 977311
26/02/2021 225.00p 229.50p 221.50p 221.50p 3305755
25/02/2021 233.00p 236.00p 227.50p 235.50p 492483
24/02/2021 232.00p 236.50p 226.50p 226.50p 318769
23/02/2021 241.00p 241.00p 229.00p 231.50p 273326
22/02/2021 238.50p 241.00p 231.50p 232.50p 382220
19/02/2021 240.00p 240.50p 234.00p 238.50p 418939
18/02/2021 241.00p 247.00p 237.50p 238.00p 359635
17/02/2021 243.50p 249.00p 241.50p 244.00p 877347
16/02/2021 243.50p 247.50p 242.00p 243.50p 632804
15/02/2021 235.00p 244.00p 234.50p 243.50p 826059
12/02/2021 236.00p 237.00p 228.00p 234.00p 782922
11/02/2021 234.00p 237.50p 231.50p 237.00p 365951
10/02/2021 232.00p 235.50p 228.00p 234.00p 394020
09/02/2021 231.00p 232.50p 225.00p 232.00p 312245
08/02/2021 226.50p 232.50p 226.00p 228.00p 490336
05/02/2021 227.00p 232.50p 225.50p 226.00p 405732
04/02/2021 228.00p 228.00p 218.00p 224.00p 800293
03/02/2021 225.00p 228.50p 220.50p 223.50p 553374
02/02/2021 224.50p 233.00p 218.50p 222.00p 686020
01/02/2021 217.00p 222.50p 212.00p 219.50p 406209
29/01/2021 218.00p 218.00p 211.00p 217.00p 251784
28/01/2021 223.50p 224.50p 210.00p 217.50p 377099
27/01/2021 220.50p 228.00p 213.00p 213.00p 503361
26/01/2021 222.00p 228.00p 218.50p 220.00p 360700
25/01/2021 220.00p 225.00p 218.00p 220.50p 456004
22/01/2021 228.00p 230.00p 217.50p 220.00p 885475
21/01/2021 233.00p 238.00p 224.00p 226.00p 372110
20/01/2021 230.50p 237.50p 229.00p 233.00p 238493
19/01/2021 237.00p 238.50p 228.00p 230.00p 138949
18/01/2021 234.00p 238.50p 229.50p 233.00p 185309
15/01/2021 240.00p 240.00p 232.50p 234.50p 461574
14/01/2021 243.00p 246.50p 237.00p 240.00p 266112
13/01/2021 249.00p 249.00p 241.50p 243.50p 220188
12/01/2021 244.50p 248.50p 240.50p 246.50p 660817
11/01/2021 246.00p 250.00p 241.00p 249.00p 554052
08/01/2021 253.00p 253.38p 247.00p 249.00p 505315
07/01/2021 252.00p 254.00p 245.00p 252.00p 392057
06/01/2021 249.00p 251.50p 244.50p 251.00p 312900
05/01/2021 258.00p 258.00p 244.50p 248.00p 359493
04/01/2021 248.00p 258.10p 247.50p 251.00p 435780
31/12/2020 247.50p 249.00p 245.13p 249.00p 186934
30/12/2020 255.00p 255.00p 243.00p 249.00p 555161
29/12/2020 252.00p 252.50p 248.50p 251.00p 957579
28/12/2020 255.00p 255.00p 246.50p 251.50p 154481
24/12/2020 255.00p 255.00p 246.50p 251.50p 154481
23/12/2020 252.00p 254.00p 248.27p 253.00p 442810
22/12/2020 247.50p 252.00p 237.50p 252.00p 1421498
21/12/2020 243.00p 245.50p 238.50p 244.00p 718829
18/12/2020 247.00p 248.50p 242.50p 243.50p 758435
17/12/2020 247.00p 247.00p 242.00p 245.50p 948840
16/12/2020 244.00p 247.00p 242.00p 246.50p 1871617
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

*Close Price adjusted for both dividends and splits