Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/08/2022 364.40p 364.60p 356.00p 360.00p 412485
11/08/2022 360.40p 369.00p 352.78p 364.20p 797418
10/08/2022 360.00p 363.80p 351.80p 360.40p 813412
09/08/2022 358.60p 362.00p 350.77p 353.60p 662015
08/08/2022 357.20p 369.00p 356.00p 361.80p 622744
05/08/2022 360.80p 364.00p 350.00p 354.20p 389005
04/08/2022 353.60p 361.40p 350.60p 359.40p 697358
03/08/2022 356.00p 363.40p 351.40p 354.00p 439727
02/08/2022 360.00p 361.60p 346.00p 354.60p 860199
01/08/2022 379.00p 380.60p 360.80p 361.00p 439191
29/07/2022 366.40p 379.60p 366.40p 373.60p 2081390
28/07/2022 354.80p 369.25p 354.80p 366.60p 1155869
27/07/2022 351.60p 357.20p 341.80p 357.20p 1455297
26/07/2022 350.00p 355.00p 342.40p 343.00p 619049
25/07/2022 357.00p 357.00p 340.40p 346.00p 1071786
22/07/2022 362.40p 363.06p 345.80p 358.20p 1100273
21/07/2022 358.00p 358.00p 343.80p 350.20p 775410
20/07/2022 352.00p 363.40p 346.40p 350.40p 916723
19/07/2022 354.60p 356.80p 340.00p 351.80p 770952
18/07/2022 354.60p 356.80p 345.40p 356.80p 1360167
15/07/2022 320.00p 346.41p 320.00p 346.20p 1680798
14/07/2022 321.40p 332.80p 318.00p 323.60p 1975961
13/07/2022 325.80p 326.60p 315.60p 321.40p 1241409
12/07/2022 330.00p 332.60p 324.00p 326.00p 1562193
11/07/2022 345.00p 347.62p 333.20p 333.20p 682553
08/07/2022 344.00p 356.40p 337.00p 349.40p 1132871
07/07/2022 326.20p 345.20p 326.20p 342.60p 753204
06/07/2022 322.40p 338.47p 322.40p 327.00p 1438886
05/07/2022 335.60p 342.60p 322.20p 322.20p 1463036
04/07/2022 332.20p 340.40p 328.60p 331.60p 755185
01/07/2022 330.00p 337.40p 324.60p 327.80p 1377628
30/06/2022 335.00p 335.00p 322.20p 325.00p 842252
29/06/2022 340.00p 340.00p 328.60p 329.60p 1592084
28/06/2022 341.00p 351.80p 341.00p 343.00p 529457
27/06/2022 329.00p 346.40p 328.20p 340.80p 1032155
24/06/2022 323.00p 331.00p 316.40p 329.20p 520110
23/06/2022 323.80p 327.00p 314.00p 319.20p 1560534
22/06/2022 336.60p 339.60p 322.40p 322.60p 1570404
21/06/2022 333.80p 347.80p 333.80p 343.80p 1030335
20/06/2022 326.20p 341.60p 325.20p 337.00p 608716
17/06/2022 330.20p 339.56p 327.20p 332.60p 1271278
16/06/2022 347.60p 354.00p 330.21p 334.80p 898226
15/06/2022 342.80p 354.60p 342.80p 350.20p 825974
14/06/2022 361.00p 363.88p 336.00p 345.60p 1955450
13/06/2022 383.40p 383.40p 355.40p 359.40p 1496613
10/06/2022 402.40p 402.74p 376.80p 377.00p 1729190
09/06/2022 405.60p 407.38p 395.40p 401.80p 1019814
08/06/2022 397.00p 408.55p 394.40p 407.20p 2009720
07/06/2022 386.00p 393.40p 383.40p 389.00p 861627
06/06/2022 380.00p 395.60p 380.00p 385.60p 1007241
03/06/2022 375.80p 376.80p 365.60p 372.60p 907736
02/06/2022 375.80p 376.80p 365.60p 372.60p 907736
01/06/2022 375.80p 376.80p 365.60p 372.60p 907736
31/05/2022 381.60p 383.20p 372.80p 373.20p 794158
30/05/2022 385.00p 386.60p 379.40p 381.60p 703677
27/05/2022 368.40p 383.00p 368.40p 377.60p 815717
26/05/2022 369.00p 375.60p 365.60p 373.40p 508952
25/05/2022 375.00p 381.00p 366.00p 369.40p 788285
24/05/2022 371.60p 376.40p 370.20p 372.00p 937311
23/05/2022 376.00p 381.00p 368.60p 374.00p 640349
20/05/2022 375.00p 387.20p 366.80p 373.20p 3061916
19/05/2022 359.40p 367.40p 355.00p 364.60p 2071287
18/05/2022 370.40p 371.00p 362.20p 363.20p 1275366
17/05/2022 367.60p 373.60p 360.80p 367.40p 974251
16/05/2022 363.00p 375.00p 363.00p 365.80p 1173005
13/05/2022 359.80p 371.00p 353.60p 364.20p 2734998
12/05/2022 364.80p 367.20p 343.40p 354.60p 2622707
11/05/2022 372.80p 376.20p 364.80p 372.80p 1222640
10/05/2022 368.00p 372.79p 357.78p 366.80p 1825170
09/05/2022 386.00p 386.00p 368.40p 369.20p 2128106
06/05/2022 384.20p 392.40p 375.00p 385.80p 2485930
05/05/2022 401.00p 407.50p 386.80p 386.80p 1380332
04/05/2022 401.80p 401.80p 383.20p 390.60p 856637
03/05/2022 395.60p 400.00p 388.00p 393.80p 1840928
02/05/2022 399.20p 402.00p 391.00p 396.60p 939142
29/04/2022 399.20p 402.00p 391.00p 396.60p 898288
28/04/2022 398.00p 404.80p 383.10p 387.00p 2037024
27/04/2022 400.00p 407.60p 395.84p 402.60p 1324532
26/04/2022 407.40p 412.00p 395.20p 400.20p 1312501
25/04/2022 420.00p 431.80p 396.60p 404.00p 2250420
22/04/2022 430.60p 438.80p 426.48p 431.40p 1504165
21/04/2022 455.00p 460.00p 440.60p 441.80p 1218919
20/04/2022 455.00p 457.46p 441.38p 451.60p 1595977
19/04/2022 470.00p 470.20p 451.60p 455.00p 2284206
18/04/2022 482.00p 484.00p 469.40p 471.00p 969322
15/04/2022 482.00p 484.00p 469.40p 471.00p 969322
14/04/2022 482.00p 484.00p 469.40p 471.00p 969322
13/04/2022 480.00p 486.80p 474.00p 485.00p 1904045
12/04/2022 460.00p 478.60p 458.92p 473.60p 1411865
11/04/2022 476.20p 476.57p 456.60p 460.60p 1650964
08/04/2022 470.00p 483.20p 466.40p 473.20p 2485807
07/04/2022 452.00p 468.20p 445.60p 465.60p 2597326
06/04/2022 446.20p 456.40p 433.60p 447.60p 1753314
05/04/2022 437.00p 452.60p 426.57p 450.40p 3243003
04/04/2022 428.40p 447.00p 423.40p 428.80p 2253718
01/04/2022 402.60p 433.20p 401.00p 423.60p 2233914
31/03/2022 404.50p 408.50p 397.00p 397.50p 2778614
30/03/2022 403.00p 409.50p 398.00p 405.00p 1605221
29/03/2022 411.50p 419.00p 388.24p 393.00p 4250758
28/03/2022 424.00p 427.50p 407.00p 411.50p 1258959
25/03/2022 435.50p 436.50p 414.50p 423.50p 1197303
24/03/2022 429.00p 439.50p 408.50p 426.00p 1162232
23/03/2022 420.00p 434.50p 420.00p 430.50p 1530896
22/03/2022 420.00p 428.50p 415.50p 423.50p 2002537
21/03/2022 398.00p 425.00p 392.76p 413.00p 2315884
18/03/2022 395.50p 404.00p 385.00p 395.00p 1810736
17/03/2022 377.00p 396.50p 369.00p 388.00p 2017428
16/03/2022 385.00p 388.94p 367.50p 375.50p 2650129
15/03/2022 390.00p 391.50p 358.00p 373.00p 2611606
14/03/2022 422.00p 426.05p 387.50p 392.00p 2548451
11/03/2022 422.00p 454.50p 422.00p 432.00p 4405762
10/03/2022 398.50p 427.50p 397.00p 419.00p 7185467
09/03/2022 380.00p 390.00p 374.00p 380.00p 2835281
08/03/2022 363.00p 372.00p 359.00p 372.00p 2171369
07/03/2022 347.00p 372.00p 345.50p 367.50p 4049228
04/03/2022 368.00p 370.00p 333.00p 338.50p 4272866
03/03/2022 377.00p 385.00p 372.73p 377.50p 2239826
02/03/2022 361.00p 374.00p 358.50p 372.50p 4741219
01/03/2022 354.00p 364.50p 350.50p 360.00p 3575390
28/02/2022 325.00p 359.50p 324.00p 352.00p 6456879
25/02/2022 323.00p 325.00p 293.50p 319.00p 4631435
24/02/2022 302.00p 317.93p 301.00p 315.50p 2417680
23/02/2022 316.00p 319.50p 306.00p 310.00p 1321171
22/02/2022 305.50p 313.00p 301.50p 311.50p 971613
21/02/2022 311.00p 313.50p 306.00p 308.00p 694232
18/02/2022 312.00p 316.50p 308.50p 310.50p 614361
17/02/2022 320.00p 320.50p 312.50p 315.00p 497245
16/02/2022 323.00p 324.18p 317.00p 319.50p 978621
15/02/2022 322.50p 325.50p 318.00p 320.00p 1340535
14/02/2022 325.50p 328.00p 316.50p 322.50p 1003097
11/02/2022 321.50p 335.50p 319.50p 332.00p 1710115
10/02/2022 324.00p 330.00p 313.00p 330.00p 2432078
09/02/2022 319.00p 323.00p 315.00p 318.00p 1229512
08/02/2022 319.00p 321.00p 310.50p 316.50p 871843
07/02/2022 313.00p 324.00p 310.76p 318.50p 1046550
04/02/2022 315.50p 316.50p 307.00p 310.00p 1966177
03/02/2022 315.00p 317.50p 307.00p 311.00p 1362444
02/02/2022 320.00p 324.00p 316.00p 316.00p 935339
01/02/2022 320.00p 323.50p 317.00p 319.00p 660495
31/01/2022 323.00p 323.00p 313.50p 319.00p 987918
28/01/2022 320.00p 323.00p 310.00p 316.00p 721335
27/01/2022 311.00p 326.00p 308.50p 320.00p 1062307
26/01/2022 321.00p 326.00p 317.00p 322.50p 1214934
25/01/2022 311.00p 317.50p 301.50p 313.00p 1550046
24/01/2022 324.00p 325.50p 298.00p 307.00p 2793906
21/01/2022 342.50p 345.50p 325.00p 326.00p 1421324
20/01/2022 347.50p 353.50p 343.50p 349.00p 1371674
19/01/2022 348.50p 348.50p 333.44p 346.50p 970024
18/01/2022 340.00p 345.00p 334.50p 340.00p 1025031
17/01/2022 340.00p 345.50p 336.00p 342.00p 766941
14/01/2022 345.50p 356.00p 331.00p 337.00p 891086
13/01/2022 355.00p 355.00p 340.50p 342.00p 742339
12/01/2022 351.00p 355.50p 339.19p 341.00p 1279043
10/01/2022 366.00p 370.50p 355.50p 355.50p 1328345
07/01/2022 370.00p 370.50p 360.18p 361.00p 678998
06/01/2022 365.00p 378.49p 359.00p 367.50p 2597461
05/01/2022 355.00p 375.00p 353.00p 373.50p 4212581
04/01/2022 355.00p 364.92p 344.50p 356.00p 2907288
31/12/2021 339.00p 342.00p 336.50p 340.00p 317841
30/12/2021 345.00p 347.00p 338.00p 338.00p 635993
29/12/2021 348.00p 349.99p 343.00p 345.00p 836901
24/12/2021 341.50p 348.00p 340.00p 348.00p 320451
23/12/2021 336.00p 348.50p 336.00p 343.50p 597279
22/12/2021 340.00p 341.50p 335.00p 338.00p 504099
21/12/2021 318.00p 339.00p 318.00p 338.00p 995581
20/12/2021 321.00p 328.00p 318.50p 327.00p 1010399
17/12/2021 327.50p 329.74p 323.00p 327.50p 1047853
16/12/2021 325.00p 334.00p 324.00p 328.00p 1117204
15/12/2021 316.00p 318.50p 311.00p 314.50p 759318
14/12/2021 322.00p 324.50p 313.00p 314.00p 1103141
13/12/2021 325.00p 327.50p 316.00p 318.50p 1753182
10/12/2021 325.00p 329.50p 323.00p 325.00p 1234316
09/12/2021 333.00p 335.10p 325.00p 328.50p 1386735
08/12/2021 340.00p 340.00p 325.00p 328.50p 1248323
07/12/2021 317.00p 331.50p 317.00p 330.00p 1076094
06/12/2021 320.00p 322.00p 309.00p 311.50p 1372959
03/12/2021 324.50p 332.40p 316.50p 318.00p 1340728
02/12/2021 336.00p 346.50p 317.50p 320.00p 1321224
01/12/2021 333.50p 337.00p 330.00p 334.00p 933262
30/11/2021 336.50p 338.50p 329.50p 333.50p 5054000
29/11/2021 339.00p 347.00p 331.30p 339.50p 927974
26/11/2021 343.00p 343.00p 330.50p 333.00p 1381498
25/11/2021 345.00p 351.50p 342.50p 349.00p 719995
24/11/2021 338.50p 349.00p 335.00p 345.00p 1618582
23/11/2021 339.00p 342.00p 328.50p 331.50p 2413351
22/11/2021 353.00p 356.00p 335.50p 336.00p 1850794
19/11/2021 358.50p 359.00p 350.00p 350.00p 1336799
18/11/2021 368.00p 372.50p 351.50p 354.50p 1200065
17/11/2021 363.50p 372.00p 362.80p 366.50p 1439022
16/11/2021 378.00p 379.00p 362.00p 362.00p 1338782

*Close Price adjusted for both dividends and splits