Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
15/11/2021 371.50p 380.50p 368.66p 377.00p 2054165
12/11/2021 374.50p 379.00p 363.50p 370.50p 1783319
11/11/2021 360.00p 370.00p 355.05p 370.00p 1254881
10/11/2021 364.50p 369.50p 360.50p 365.00p 956283
09/11/2021 364.00p 373.00p 360.50p 363.00p 2551134
08/11/2021 357.50p 366.23p 352.50p 363.00p 1844845
05/11/2021 353.00p 357.99p 344.00p 356.00p 1283320
04/11/2021 355.00p 363.50p 344.00p 353.00p 2127265
03/11/2021 344.00p 352.50p 333.00p 346.50p 2242772
02/11/2021 360.00p 362.50p 342.00p 344.00p 909132
01/11/2021 353.50p 361.50p 345.00p 351.00p 1374636
29/10/2021 356.00p 358.50p 345.00p 351.50p 1518236
28/10/2021 358.00p 361.00p 351.00p 355.00p 1453130
27/10/2021 365.50p 369.00p 356.00p 358.00p 6623193
26/10/2021 395.00p 397.00p 383.50p 383.50p 504938
25/10/2021 395.00p 399.00p 389.50p 389.50p 1139841
22/10/2021 392.50p 397.00p 390.16p 395.00p 719104
21/10/2021 391.50p 395.50p 388.00p 390.50p 1388882
20/10/2021 393.00p 400.09p 380.00p 392.50p 1602721
19/10/2021 384.50p 393.50p 380.55p 383.50p 1440724
18/10/2021 365.00p 385.50p 365.00p 383.00p 1926979
15/10/2021 382.50p 385.00p 365.50p 367.50p 849406
14/10/2021 374.50p 392.00p 374.50p 380.00p 2315241
13/10/2021 350.00p 387.50p 350.00p 370.00p 2963990
12/10/2021 330.50p 349.50p 328.81p 344.00p 1922530
11/10/2021 331.00p 338.00p 327.00p 330.50p 655691
08/10/2021 324.00p 334.00p 319.50p 328.50p 860396
07/10/2021 338.00p 338.00p 324.00p 325.50p 624095
06/10/2021 350.00p 350.00p 326.50p 332.00p 1023069
05/10/2021 340.50p 348.00p 331.00p 340.00p 1158752
04/10/2021 334.50p 348.50p 332.50p 340.00p 1697875
01/10/2021 339.00p 339.00p 327.00p 335.50p 693079
30/09/2021 328.00p 341.00p 322.50p 327.00p 1396573
29/09/2021 325.50p 334.50p 324.00p 328.00p 1104768
28/09/2021 329.00p 344.13p 326.50p 328.50p 1529918
27/09/2021 335.00p 341.50p 318.50p 332.50p 3036712
24/09/2021 351.00p 351.00p 336.00p 340.50p 1102541
23/09/2021 368.50p 369.00p 348.00p 349.00p 1050648
22/09/2021 357.50p 368.50p 350.50p 365.00p 1389642
21/09/2021 345.50p 361.50p 345.50p 357.50p 2234855
20/09/2021 353.50p 353.50p 330.00p 339.50p 2913072
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

*Close Price adjusted for both dividends and splits