Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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