Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/05/2020 221.00p 225.00p 218.35p 219.50p 253176
22/05/2020 221.00p 225.00p 218.35p 219.50p 253176
21/05/2020 218.50p 225.00p 216.50p 221.00p 134631
20/05/2020 221.00p 225.00p 216.00p 218.50p 232836
19/05/2020 216.50p 224.50p 216.50p 220.50p 138651
18/05/2020 211.50p 222.35p 211.50p 217.50p 127587
15/05/2020 210.50p 218.00p 209.50p 211.50p 198162
14/05/2020 215.00p 215.50p 209.61p 212.00p 385562
13/05/2020 220.50p 221.82p 214.00p 215.00p 206449
12/05/2020 218.50p 224.00p 217.65p 220.50p 223030
11/05/2020 225.00p 228.00p 217.97p 222.00p 644979
08/05/2020 227.00p 227.50p 221.50p 224.50p 491218
07/05/2020 227.00p 227.50p 221.50p 224.50p 711218
06/05/2020 225.00p 227.00p 223.00p 224.00p 654831
05/05/2020 225.00p 226.00p 221.00p 223.00p 1038104
04/05/2020 220.00p 224.50p 217.00p 223.50p 638285
01/05/2020 220.00p 222.30p 214.00p 218.00p 217583
30/04/2020 222.00p 224.00p 218.00p 220.00p 348373
29/04/2020 220.50p 223.00p 220.50p 221.00p 181582
28/04/2020 223.50p 224.00p 219.43p 223.00p 597067
27/04/2020 222.00p 227.50p 219.50p 222.00p 375886
24/04/2020 223.00p 228.88p 219.50p 220.50p 732761
23/04/2020 225.00p 227.60p 219.50p 223.00p 633934
22/04/2020 224.50p 225.00p 220.50p 222.50p 336595
21/04/2020 224.50p 232.24p 220.00p 223.00p 746176
20/04/2020 231.00p 234.75p 224.00p 228.00p 698785
17/04/2020 230.00p 233.50p 220.00p 226.00p 705680
16/04/2020 226.00p 231.50p 222.30p 227.00p 1231245
15/04/2020 213.00p 234.00p 213.00p 225.50p 1667390
14/04/2020 200.50p 210.00p 198.40p 208.50p 1784079
09/04/2020 203.00p 206.00p 195.20p 198.20p 943572
08/04/2020 203.00p 207.95p 200.00p 201.00p 1067390
07/04/2020 197.00p 212.00p 196.20p 200.00p 1158134
06/04/2020 190.00p 200.00p 190.00p 194.00p 245418
03/04/2020 185.00p 190.00p 185.00p 190.00p 182456
02/04/2020 180.00p 188.00p 180.00p 186.60p 121230
01/04/2020 188.00p 191.80p 180.00p 180.00p 81604
31/03/2020 189.20p 191.40p 185.00p 187.80p 183653
30/03/2020 182.00p 193.93p 182.00p 189.60p 391482
27/03/2020 182.00p 187.00p 179.80p 182.00p 120639
26/03/2020 185.00p 185.00p 176.34p 182.00p 198605
25/03/2020 175.00p 185.00p 175.00p 180.00p 456783
24/03/2020 165.00p 175.00p 165.00p 175.00p 523287
23/03/2020 161.60p 168.40p 155.00p 160.00p 261345
20/03/2020 160.00p 173.00p 160.00p 160.00p 145415
19/03/2020 161.40p 164.00p 157.20p 159.00p 118871
18/03/2020 155.00p 166.00p 150.00p 164.00p 250950
17/03/2020 146.00p 161.40p 146.00p 161.40p 300612
16/03/2020 148.20p 150.36p 136.00p 150.00p 541838
13/03/2020 148.40p 157.60p 148.40p 152.00p 1120561
12/03/2020 165.00p 165.00p 148.20p 148.20p 422263
11/03/2020 170.00p 176.47p 165.00p 165.00p 77710
10/03/2020 170.00p 176.47p 168.00p 168.00p 195493
09/03/2020 176.80p 178.03p 166.00p 168.00p 296315
06/03/2020 186.00p 186.00p 181.00p 182.00p 123381
05/03/2020 185.00p 188.00p 182.00p 188.00p 146284
04/03/2020 185.20p 190.00p 182.00p 183.40p 587934
03/03/2020 189.80p 193.00p 184.10p 191.20p 142593
02/03/2020 181.80p 189.80p 180.06p 180.20p 159046
28/02/2020 188.40p 188.85p 181.80p 181.80p 611466
27/02/2020 193.60p 194.80p 189.00p 190.20p 373055
26/02/2020 191.20p 194.00p 188.00p 194.00p 195118
25/02/2020 195.00p 199.80p 191.20p 191.60p 69048
24/02/2020 195.00p 200.00p 191.20p 195.20p 132656
21/02/2020 196.60p 198.00p 195.20p 198.00p 101595
20/02/2020 196.00p 198.20p 195.00p 198.00p 94403
19/02/2020 190.80p 197.54p 190.80p 196.60p 297695
18/02/2020 197.00p 197.00p 193.60p 195.00p 41842
17/02/2020 195.00p 197.00p 194.00p 197.00p 39513
14/02/2020 192.00p 196.60p 192.00p 195.60p 97720
13/02/2020 194.00p 197.00p 192.80p 194.40p 493050
12/02/2020 196.00p 197.00p 192.00p 196.00p 301636
11/02/2020 195.00p 196.00p 190.20p 195.00p 363249
10/02/2020 194.80p 195.00p 191.60p 193.40p 142672
07/02/2020 195.00p 195.00p 192.00p 192.40p 18954
06/02/2020 188.60p 195.00p 188.40p 194.00p 253802
05/02/2020 190.00p 194.00p 183.20p 190.00p 70378
04/02/2020 190.00p 190.00p 187.00p 188.00p 57621
03/02/2020 186.00p 190.04p 180.00p 186.40p 81778
31/01/2020 189.00p 191.74p 185.00p 187.00p 77793
30/01/2020 186.00p 190.40p 185.40p 189.00p 184408
29/01/2020 183.40p 191.80p 183.40p 186.40p 298548
28/01/2020 188.00p 191.00p 183.20p 188.00p 319917
27/01/2020 190.00p 191.60p 182.20p 187.00p 283008
24/01/2020 195.00p 198.80p 190.00p 190.00p 267876
23/01/2020 200.00p 201.00p 190.20p 195.00p 256123
22/01/2020 200.00p 200.00p 194.65p 200.00p 1094076
21/01/2020 195.20p 199.00p 190.80p 194.40p 62722
20/01/2020 200.00p 202.00p 195.00p 200.00p 630213
17/01/2020 197.00p 200.00p 195.05p 199.80p 73477
16/01/2020 197.00p 200.00p 195.00p 199.80p 269486
15/01/2020 195.40p 205.00p 195.00p 200.00p 80973
14/01/2020 200.00p 204.50p 195.00p 200.00p 68454
13/01/2020 202.50p 206.00p 195.20p 197.40p 50948
10/01/2020 195.20p 199.00p 195.00p 197.00p 43788
09/01/2020 196.00p 199.60p 195.00p 195.00p 152485
08/01/2020 198.00p 205.00p 197.40p 199.80p 109560
07/01/2020 207.00p 207.00p 198.20p 198.20p 34871
06/01/2020 205.00p 207.33p 201.73p 202.00p 45877
03/01/2020 209.00p 210.00p 202.50p 202.50p 113537
02/01/2020 199.00p 209.00p 198.20p 209.00p 107047
31/12/2019 200.00p 205.00p 197.92p 201.00p 828820
30/12/2019 195.00p 200.00p 195.00p 197.00p 89883
27/12/2019 198.00p 205.50p 192.45p 204.00p 328324
24/12/2019 197.40p 198.00p 190.80p 198.00p 75360
23/12/2019 195.40p 199.60p 195.00p 196.20p 238387
20/12/2019 191.40p 197.20p 191.40p 195.00p 24122
19/12/2019 194.80p 197.20p 191.00p 195.20p 187918
18/12/2019 195.40p 198.00p 194.00p 195.20p 97127
17/12/2019 195.80p 197.35p 194.00p 195.00p 338451
16/12/2019 194.40p 196.63p 192.44p 195.00p 947100
13/12/2019 195.00p 195.00p 184.00p 193.40p 1714159
12/12/2019 194.60p 195.20p 190.80p 194.00p 101106
11/12/2019 191.60p 194.80p 189.00p 193.00p 147480
10/12/2019 194.00p 196.00p 191.20p 191.80p 20231
09/12/2019 198.40p 198.40p 192.20p 192.20p 13243
06/12/2019 195.00p 200.00p 192.20p 192.40p 46224
05/12/2019 199.80p 199.80p 192.60p 192.80p 85121
04/12/2019 194.00p 199.00p 190.00p 191.40p 60084
03/12/2019 197.00p 197.00p 190.00p 194.00p 52331
02/12/2019 193.20p 198.08p 190.20p 190.20p 51625
29/11/2019 200.00p 200.00p 193.00p 193.00p 18474
28/11/2019 194.00p 200.00p 192.00p 194.20p 49449
27/11/2019 196.00p 199.00p 192.20p 194.00p 133692
26/11/2019 196.00p 198.40p 194.00p 194.00p 52572
25/11/2019 196.00p 198.22p 193.49p 196.20p 44302
22/11/2019 195.00p 198.60p 193.82p 196.20p 201982
21/11/2019 192.00p 197.77p 190.00p 194.00p 126049
20/11/2019 189.00p 191.80p 186.20p 191.60p 65994
19/11/2019 182.00p 190.00p 180.20p 186.40p 40952
18/11/2019 180.00p 189.80p 180.00p 189.60p 33912
15/11/2019 182.60p 188.80p 180.00p 180.00p 296987
14/11/2019 182.40p 184.80p 182.20p 184.00p 79163
13/11/2019 185.00p 185.40p 182.00p 185.00p 251315
12/11/2019 188.80p 189.80p 185.00p 185.00p 70563
11/11/2019 188.00p 189.80p 185.20p 189.00p 30332
08/11/2019 188.00p 189.00p 182.40p 185.00p 89234
07/11/2019 188.00p 189.00p 183.80p 185.00p 214727
06/11/2019 185.00p 186.20p 182.00p 182.40p 205778
05/11/2019 189.00p 189.00p 183.00p 183.00p 141645
04/11/2019 190.00p 190.00p 187.00p 188.00p 57839
01/11/2019 187.00p 188.40p 185.00p 186.00p 1191308
31/10/2019 191.00p 191.80p 186.20p 186.20p 152456
30/10/2019 194.00p 194.00p 190.00p 191.00p 89275
29/10/2019 191.00p 193.00p 190.00p 190.60p 78596
28/10/2019 192.80p 193.80p 189.20p 190.00p 82169
25/10/2019 193.80p 193.80p 186.20p 189.00p 112634
24/10/2019 193.00p 193.00p 185.60p 189.80p 51775
23/10/2019 190.00p 194.80p 187.80p 188.00p 145250
22/10/2019 190.20p 192.60p 188.00p 192.00p 328762
21/10/2019 193.00p 193.00p 188.00p 193.00p 167924
18/10/2019 192.20p 193.00p 189.80p 190.00p 180236
17/10/2019 193.00p 194.00p 191.00p 192.40p 85891
16/10/2019 192.20p 193.40p 191.20p 191.60p 48320
15/10/2019 193.00p 193.16p 192.00p 192.50p 46802
14/10/2019 194.00p 194.00p 192.00p 193.60p 41321
11/10/2019 195.00p 195.40p 192.60p 193.00p 65541
10/10/2019 193.00p 195.00p 192.60p 193.20p 174259
09/10/2019 194.20p 194.40p 192.80p 193.00p 229299
08/10/2019 196.00p 199.80p 194.20p 194.20p 63780
07/10/2019 200.00p 200.00p 194.00p 196.00p 110097
04/10/2019 199.00p 199.00p 194.60p 195.00p 71377
03/10/2019 203.00p 203.00p 194.00p 194.00p 275037
02/10/2019 200.00p 202.50p 197.00p 198.00p 60669
01/10/2019 198.00p 202.00p 195.00p 199.40p 1686839
30/09/2019 195.00p 205.00p 195.00p 199.00p 121601
27/09/2019 196.00p 199.00p 193.20p 195.00p 301238
26/09/2019 194.20p 196.00p 191.00p 193.00p 479196
25/09/2019 196.00p 196.00p 191.00p 192.00p 297697
24/09/2019 198.80p 199.00p 185.00p 193.00p 7209152
23/09/2019 202.00p 204.00p 195.00p 197.00p 194791
20/09/2019 205.50p 205.50p 200.00p 202.00p 80968
19/09/2019 204.00p 204.00p 202.00p 204.00p 36653
18/09/2019 203.00p 204.00p 201.00p 204.00p 59048
17/09/2019 201.00p 206.90p 201.00p 206.00p 118476
16/09/2019 200.00p 203.50p 198.00p 201.00p 98564
13/09/2019 200.50p 204.00p 200.00p 200.00p 60593
12/09/2019 202.00p 206.00p 202.00p 202.00p 15400
11/09/2019 198.20p 206.00p 198.20p 200.50p 66814
10/09/2019 197.00p 204.00p 197.00p 199.80p 456805
09/09/2019 201.00p 203.50p 197.00p 199.20p 296093
06/09/2019 202.00p 202.50p 200.00p 200.00p 265627
05/09/2019 202.50p 203.50p 198.96p 200.00p 237453
04/09/2019 199.20p 203.50p 198.00p 198.00p 40380
03/09/2019 201.00p 203.00p 198.40p 199.00p 87490
02/09/2019 202.00p 202.00p 198.00p 198.20p 42630
30/08/2019 201.00p 202.00p 199.00p 201.00p 27374
29/08/2019 199.20p 203.00p 199.00p 199.00p 15034
28/08/2019 198.00p 203.50p 195.20p 200.00p 26167
27/08/2019 199.40p 203.50p 195.00p 195.00p 41362
23/08/2019 202.00p 204.50p 199.00p 200.00p 21598
22/08/2019 201.00p 204.00p 198.00p 201.00p 42041
21/08/2019 201.50p 203.00p 195.00p 198.00p 74007
20/08/2019 195.60p 203.50p 195.60p 200.50p 262993
19/08/2019 204.00p 204.00p 196.00p 198.20p 65433
16/08/2019 201.50p 203.50p 196.40p 200.00p 53826
15/08/2019 201.50p 202.00p 196.00p 198.00p 82472
14/08/2019 200.00p 203.50p 195.00p 195.00p 75095
13/08/2019 199.00p 203.07p 197.20p 198.00p 104276
12/08/2019 198.00p 201.50p 198.00p 199.00p 83116

*Close Price adjusted for both dividends and splits