Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
13/02/2023 409.60p 415.40p 405.20p 410.40p 770674
10/02/2023 410.00p 423.00p 406.35p 409.60p 1275719
09/02/2023 412.40p 419.00p 410.00p 412.00p 1228181
08/02/2023 415.20p 416.00p 411.00p 413.20p 929412
07/02/2023 408.00p 416.00p 402.00p 413.00p 1554493
06/02/2023 409.00p 411.20p 399.00p 409.20p 1772515
03/02/2023 411.00p 415.80p 405.00p 410.00p 5265256
02/02/2023 418.00p 428.00p 418.00p 427.40p 921401
01/02/2023 419.80p 423.07p 410.00p 414.00p 840861
31/01/2023 414.00p 417.60p 405.80p 416.40p 1227408
30/01/2023 413.00p 425.80p 406.80p 417.20p 1275388
27/01/2023 398.00p 415.40p 391.60p 408.00p 1360921
26/01/2023 398.00p 405.05p 392.20p 394.80p 997588
25/01/2023 397.80p 399.40p 390.00p 394.60p 415688
24/01/2023 402.00p 402.00p 386.52p 394.60p 357206
23/01/2023 392.60p 403.88p 392.60p 393.00p 722558
20/01/2023 394.80p 398.00p 386.20p 392.60p 438346
19/01/2023 391.20p 394.20p 380.20p 386.60p 719230
18/01/2023 401.60p 405.00p 394.80p 394.80p 618934
17/01/2023 400.00p 404.80p 395.00p 401.20p 529186
16/01/2023 405.20p 407.40p 400.00p 400.40p 1004523
13/01/2023 395.00p 404.00p 395.00p 401.20p 586784
12/01/2023 393.40p 398.60p 390.20p 397.20p 431572
11/01/2023 397.40p 401.00p 390.00p 390.00p 557812
10/01/2023 402.80p 404.53p 394.40p 394.40p 529117
09/01/2023 394.20p 404.60p 392.00p 403.20p 526351
06/01/2023 380.20p 397.60p 380.20p 393.00p 945085
05/01/2023 379.80p 384.18p 376.99p 378.80p 358516
04/01/2023 382.20p 385.60p 375.20p 381.40p 836872
03/01/2023 374.20p 386.80p 374.00p 382.20p 1119480
30/12/2022 377.60p 386.40p 366.20p 374.60p 305857
29/12/2022 370.60p 384.20p 368.65p 373.20p 399513
28/12/2022 380.00p 383.80p 370.60p 372.60p 588223
23/12/2022 367.00p 379.80p 367.00p 377.60p 278699
22/12/2022 365.00p 373.00p 364.35p 366.60p 1052800
21/12/2022 363.60p 364.20p 356.60p 364.20p 550968
20/12/2022 353.20p 359.00p 350.80p 357.20p 359013
19/12/2022 359.00p 363.51p 354.80p 356.60p 600553
16/12/2022 362.00p 364.60p 354.00p 359.80p 708744
15/12/2022 362.80p 367.80p 355.80p 360.40p 445311
14/12/2022 364.60p 366.60p 358.60p 364.20p 434742
13/12/2022 362.60p 370.60p 358.80p 364.60p 615878
12/12/2022 366.00p 369.51p 362.40p 363.20p 667284
09/12/2022 370.00p 371.40p 362.40p 367.20p 867641
08/12/2022 362.00p 372.80p 362.00p 365.20p 785113
07/12/2022 382.20p 384.00p 359.20p 364.20p 1341710
06/12/2022 381.00p 384.20p 371.00p 382.20p 838186
05/12/2022 388.80p 392.80p 382.20p 383.60p 357121
02/12/2022 391.00p 399.40p 383.35p 389.00p 484070
01/12/2022 399.20p 406.40p 391.60p 396.00p 856820
30/11/2022 388.00p 396.80p 387.10p 396.00p 740955
29/11/2022 390.00p 393.40p 386.80p 390.80p 308536
28/11/2022 392.80p 394.40p 388.00p 389.40p 428490
25/11/2022 389.00p 397.20p 389.00p 394.20p 375858
24/11/2022 408.60p 408.60p 391.40p 391.40p 385143
23/11/2022 402.00p 402.00p 391.00p 396.40p 551302
22/11/2022 392.60p 400.20p 385.00p 395.80p 942108
21/11/2022 396.00p 399.80p 386.80p 392.60p 511176
18/11/2022 401.60p 409.00p 394.40p 394.40p 504825
17/11/2022 407.80p 408.00p 395.00p 406.40p 1650759
16/11/2022 412.40p 420.80p 402.40p 408.40p 557527
15/11/2022 430.00p 430.00p 413.40p 414.80p 804902
14/11/2022 429.40p 438.00p 422.20p 427.20p 1309536
11/11/2022 440.00p 440.00p 428.20p 431.60p 1128294
10/11/2022 432.40p 447.00p 427.60p 435.00p 922068
09/11/2022 441.00p 444.00p 433.00p 438.80p 450339
08/11/2022 431.00p 443.00p 429.20p 440.20p 1154718
07/11/2022 429.60p 444.80p 424.20p 434.60p 703050
04/11/2022 435.00p 438.26p 427.93p 429.60p 517053
03/11/2022 421.00p 433.80p 419.40p 430.20p 364189
02/11/2022 429.00p 435.40p 421.40p 427.40p 340856
01/11/2022 435.00p 441.60p 425.60p 428.80p 416338
31/10/2022 422.00p 436.00p 415.20p 428.60p 1067912
28/10/2022 425.00p 437.60p 420.20p 436.80p 865759
27/10/2022 435.20p 446.40p 432.06p 439.00p 968945
26/10/2022 430.40p 439.44p 422.60p 436.60p 427444
25/10/2022 430.00p 435.80p 418.40p 433.20p 519840
24/10/2022 432.00p 439.80p 424.82p 430.60p 844257
21/10/2022 422.20p 432.20p 416.40p 432.20p 452980
20/10/2022 412.80p 425.80p 407.20p 424.60p 724840
19/10/2022 435.40p 435.40p 410.20p 410.80p 683105
18/10/2022 422.40p 434.00p 419.00p 431.40p 925991
17/10/2022 416.00p 425.60p 413.40p 420.00p 476158
14/10/2022 428.00p 428.00p 409.60p 415.40p 1000609
13/10/2022 393.00p 422.00p 393.00p 418.00p 2009028
12/10/2022 390.00p 401.40p 384.80p 386.00p 796550
11/10/2022 400.00p 400.00p 390.00p 395.00p 792000
10/10/2022 423.00p 423.00p 399.20p 399.20p 505811
07/10/2022 418.00p 421.00p 412.40p 415.20p 736124
06/10/2022 415.00p 426.00p 413.60p 418.00p 752835
05/10/2022 417.60p 422.60p 411.20p 418.00p 819161
04/10/2022 416.60p 427.80p 409.24p 419.80p 1248686
03/10/2022 414.40p 419.60p 385.40p 410.20p 1626291
30/09/2022 395.20p 412.60p 392.20p 405.80p 2250694
29/09/2022 391.00p 403.00p 390.20p 400.00p 1187856
28/09/2022 383.20p 401.48p 376.67p 398.20p 1201101
27/09/2022 379.00p 409.00p 377.40p 396.80p 1248232
26/09/2022 377.00p 383.97p 369.20p 380.20p 1306186
23/09/2022 395.00p 398.20p 374.80p 376.80p 1146897
22/09/2022 396.60p 400.00p 388.60p 389.20p 569120
21/09/2022 398.60p 406.00p 394.00p 401.00p 450758
20/09/2022 401.80p 409.80p 391.00p 399.00p 708078
19/09/2022 408.40p 409.60p 400.00p 404.60p 924256
16/09/2022 408.40p 409.60p 400.00p 404.60p 920158
15/09/2022 417.20p 417.20p 407.00p 410.40p 449324
14/09/2022 415.00p 417.00p 408.00p 414.00p 816312
13/09/2022 430.00p 433.80p 415.00p 415.80p 798757
12/09/2022 445.00p 445.00p 423.60p 423.60p 653540
09/09/2022 435.40p 447.40p 433.40p 439.60p 1419106
08/09/2022 426.40p 432.40p 418.33p 432.20p 743784
07/09/2022 426.00p 430.44p 416.80p 425.40p 682132
06/09/2022 425.00p 436.40p 420.20p 430.60p 1024785
05/09/2022 411.20p 430.40p 408.14p 428.60p 851665
02/09/2022 416.20p 418.36p 407.00p 413.60p 717215
01/09/2022 423.00p 425.00p 412.54p 417.00p 902573
31/08/2022 423.80p 430.20p 416.80p 420.60p 1189221
30/08/2022 414.20p 436.78p 408.20p 417.20p 2128383
29/08/2022 404.00p 412.80p 393.00p 395.80p 977206
26/08/2022 404.00p 412.80p 393.00p 395.80p 974249
25/08/2022 393.00p 413.60p 391.00p 400.60p 1755068
24/08/2022 355.20p 392.80p 355.00p 390.60p 2288280
23/08/2022 345.00p 355.20p 344.20p 349.40p 753666
22/08/2022 346.00p 351.40p 338.92p 349.00p 741512
19/08/2022 355.20p 355.20p 342.20p 347.40p 845418
18/08/2022 355.60p 356.60p 350.20p 350.20p 403495
17/08/2022 363.20p 368.40p 349.60p 357.20p 726303
16/08/2022 359.40p 361.40p 351.69p 361.00p 649755
15/08/2022 360.00p 363.59p 348.05p 354.60p 686402

*Close Price adjusted for both dividends and splits