Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/01/2019 223.95p 225.00p 218.00p 220.05p 87884
11/01/2019 221.50p 224.00p 219.00p 219.50p 67709
10/01/2019 228.00p 228.00p 221.50p 223.00p 34777
09/01/2019 224.95p 224.95p 218.50p 219.00p 70028
08/01/2019 220.00p 226.00p 218.50p 220.00p 116774
07/01/2019 221.00p 222.15p 219.20p 220.00p 143617
04/01/2019 220.00p 223.00p 215.20p 223.00p 94176
03/01/2019 223.50p 226.00p 215.50p 220.00p 113864
02/01/2019 230.00p 230.00p 223.50p 225.00p 113726
31/12/2018 224.00p 230.00p 224.00p 229.00p 39949
28/12/2018 224.00p 229.00p 220.00p 228.00p 28515
27/12/2018 220.05p 225.25p 218.00p 220.02p 109951
24/12/2018 218.00p 223.01p 218.00p 220.00p 12832
21/12/2018 229.00p 229.00p 218.00p 218.00p 72620
20/12/2018 226.00p 230.00p 221.00p 222.05p 177761
19/12/2018 229.00p 229.00p 220.00p 225.00p 46801
18/12/2018 228.00p 230.00p 225.00p 226.00p 59784
17/12/2018 238.00p 238.00p 228.00p 230.05p 78608
14/12/2018 234.00p 240.00p 234.00p 237.00p 11670
13/12/2018 230.00p 238.00p 230.00p 235.00p 89078
12/12/2018 233.50p 238.00p 228.88p 230.00p 49114
11/12/2018 233.00p 235.00p 232.00p 233.50p 32717
10/12/2018 239.00p 239.60p 233.00p 233.00p 167443
07/12/2018 240.00p 240.00p 233.00p 239.00p 45151
06/12/2018 242.00p 242.00p 235.00p 240.00p 59167
05/12/2018 234.00p 240.00p 234.00p 235.00p 86096
04/12/2018 245.00p 245.00p 237.00p 239.00p 23408
03/12/2018 245.00p 246.46p 237.00p 237.00p 42047
30/11/2018 241.00p 246.00p 237.50p 240.00p 214730
29/11/2018 244.00p 244.00p 236.00p 239.00p 20395
28/11/2018 236.00p 245.00p 236.00p 240.50p 40213
27/11/2018 240.00p 247.00p 236.00p 238.50p 58946
26/11/2018 245.00p 246.40p 237.00p 237.00p 14662
23/11/2018 249.50p 249.50p 237.00p 242.00p 17418
22/11/2018 235.00p 249.50p 235.00p 245.00p 41588
21/11/2018 237.00p 248.00p 236.50p 241.00p 48070
20/11/2018 236.50p 249.50p 236.50p 245.00p 23133
19/11/2018 247.00p 249.00p 245.00p 248.00p 8121
16/11/2018 248.00p 249.00p 240.00p 240.00p 15827
15/11/2018 248.50p 248.50p 240.00p 248.00p 166941
14/11/2018 241.00p 248.00p 241.00p 242.00p 6428
13/11/2018 241.00p 249.00p 240.10p 240.10p 11744
12/11/2018 250.00p 250.00p 240.00p 241.00p 63804
09/11/2018 250.00p 250.00p 247.00p 247.10p 113119
08/11/2018 250.00p 250.00p 247.05p 250.00p 168959
07/11/2018 250.00p 250.00p 246.25p 247.00p 415417
06/11/2018 238.00p 255.00p 237.90p 248.00p 368163
05/11/2018 237.00p 242.00p 237.00p 239.00p 157836
02/11/2018 242.00p 242.00p 237.00p 237.55p 37359
01/11/2018 240.00p 242.00p 235.00p 241.00p 103436
31/10/2018 232.05p 253.00p 228.00p 238.00p 1105778
30/10/2018 228.50p 230.00p 220.00p 229.00p 531054
29/10/2018 230.00p 230.00p 210.00p 225.30p 338352
26/10/2018 234.00p 234.00p 226.00p 227.00p 61193
25/10/2018 226.00p 235.00p 226.00p 226.00p 53367
24/10/2018 227.10p 231.00p 226.00p 226.00p 117569
23/10/2018 230.00p 232.00p 225.00p 232.00p 153672
22/10/2018 227.00p 234.00p 227.00p 230.00p 20058
19/10/2018 226.00p 240.00p 226.00p 226.25p 69828
18/10/2018 238.00p 238.12p 226.00p 228.00p 61028
17/10/2018 240.00p 240.00p 226.00p 230.55p 56545
16/10/2018 236.00p 240.00p 230.00p 240.00p 144657
15/10/2018 239.00p 239.00p 235.00p 239.00p 17375
12/10/2018 236.00p 239.00p 226.05p 226.05p 125539
11/10/2018 230.00p 236.00p 226.05p 235.00p 551843
10/10/2018 240.00p 240.00p 233.20p 236.00p 17981
09/10/2018 243.00p 243.00p 233.20p 240.00p 97715
08/10/2018 236.00p 242.00p 235.50p 239.00p 81359
05/10/2018 245.00p 245.00p 233.00p 235.50p 119222
04/10/2018 240.00p 245.00p 235.00p 235.00p 105156
03/10/2018 243.00p 245.00p 235.00p 242.00p 25296
02/10/2018 247.95p 247.95p 240.00p 240.00p 14605
01/10/2018 244.00p 249.00p 240.00p 241.20p 40497
28/09/2018 234.00p 245.00p 231.00p 245.00p 398343
27/09/2018 230.00p 234.00p 226.00p 230.00p 95627
26/09/2018 237.50p 237.50p 226.00p 230.00p 127150
25/09/2018 236.00p 237.00p 232.00p 234.00p 39478
24/09/2018 235.00p 235.50p 232.00p 233.75p 141472
21/09/2018 235.00p 235.00p 231.50p 235.00p 287839
20/09/2018 233.00p 233.00p 230.90p 232.50p 20668
19/09/2018 235.00p 235.00p 228.00p 233.00p 359850
18/09/2018 230.00p 232.00p 228.70p 231.00p 121697
17/09/2018 235.00p 235.00p 228.00p 231.00p 89355
14/09/2018 232.00p 233.00p 229.75p 231.00p 76642
13/09/2018 234.00p 235.00p 229.00p 232.00p 157259
12/09/2018 233.00p 237.00p 233.00p 235.05p 136843
11/09/2018 237.00p 239.50p 233.00p 233.00p 199501
10/09/2018 230.00p 240.00p 230.00p 235.00p 245854
07/09/2018 227.70p 237.40p 227.70p 227.70p 103640
06/09/2018 232.00p 242.45p 227.70p 227.70p 181885
05/09/2018 243.00p 249.00p 232.05p 238.95p 183819
04/09/2018 245.50p 247.75p 243.00p 244.25p 26761
03/09/2018 247.50p 253.70p 244.05p 245.88p 120033
31/08/2018 253.00p 253.00p 244.05p 246.75p 95772
30/08/2018 243.00p 248.00p 243.00p 247.50p 279609
29/08/2018 250.00p 250.00p 244.00p 245.00p 66979
28/08/2018 257.00p 257.74p 246.00p 248.25p 129010
24/08/2018 250.30p 260.00p 250.30p 257.00p 179995
23/08/2018 250.00p 259.00p 247.23p 255.80p 1494574
22/08/2018 244.00p 248.00p 242.00p 246.00p 176950
21/08/2018 248.95p 248.95p 239.00p 242.50p 307372
20/08/2018 232.00p 249.00p 231.00p 243.65p 355825
17/08/2018 229.75p 231.50p 228.50p 230.90p 93948
16/08/2018 220.00p 230.00p 220.00p 228.00p 84599
15/08/2018 228.00p 230.00p 225.50p 227.00p 128120
14/08/2018 227.00p 229.90p 226.00p 226.50p 153939
13/08/2018 226.00p 230.00p 226.00p 227.00p 178822
10/08/2018 225.00p 226.36p 222.50p 225.25p 209826
09/08/2018 224.00p 224.00p 221.50p 224.00p 101773
08/08/2018 224.75p 224.75p 223.75p 223.75p 184640
07/08/2018 223.00p 225.00p 223.00p 224.75p 206149
06/08/2018 223.00p 224.00p 220.00p 221.15p 147203
03/08/2018 219.00p 220.00p 217.00p 218.00p 139988
02/08/2018 222.00p 225.00p 215.00p 218.00p 241597
01/08/2018 219.00p 220.00p 218.50p 220.00p 73494
31/07/2018 219.00p 219.40p 217.00p 217.00p 274406
30/07/2018 219.00p 220.00p 217.00p 217.00p 243045
27/07/2018 212.00p 220.00p 212.00p 218.00p 560274
26/07/2018 200.00p 213.50p 199.00p 209.00p 672037
25/07/2018 200.00p 200.00p 196.00p 198.00p 238685
24/07/2018 200.00p 200.00p 196.00p 197.50p 101889
23/07/2018 206.50p 206.50p 197.00p 199.00p 108876
20/07/2018 199.00p 200.00p 198.00p 200.00p 130823
19/07/2018 200.00p 200.00p 197.80p 199.80p 121294
18/07/2018 198.00p 204.00p 197.70p 197.85p 115933
17/07/2018 200.80p 200.80p 197.00p 198.25p 103541
16/07/2018 202.00p 205.05p 198.00p 198.00p 150724
13/07/2018 203.00p 203.00p 198.00p 200.00p 158671
12/07/2018 200.00p 201.90p 198.00p 198.00p 138377
11/07/2018 203.00p 204.00p 198.00p 198.50p 152653
10/07/2018 203.00p 204.00p 200.00p 201.25p 671103
09/07/2018 203.00p 207.00p 202.00p 203.00p 445803
06/07/2018 200.00p 204.00p 198.50p 204.00p 356603
05/07/2018 200.00p 204.00p 193.00p 204.00p 870135

*Close Price adjusted for both dividends and splits