Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/08/2019 200.00p 204.00p 199.00p 200.00p 160578
08/08/2019 201.50p 204.00p 199.00p 200.00p 101803
07/08/2019 200.00p 200.00p 196.20p 199.00p 67929
06/08/2019 200.00p 201.00p 197.00p 197.20p 134045
05/08/2019 206.50p 207.50p 197.00p 199.00p 472588
02/08/2019 210.00p 210.00p 203.50p 206.00p 138236
01/08/2019 212.00p 214.00p 210.00p 212.00p 457559
31/07/2019 208.00p 212.00p 208.00p 212.00p 347507
30/07/2019 213.00p 216.00p 205.50p 208.00p 438787
29/07/2019 218.00p 218.00p 210.00p 213.00p 196703
26/07/2019 216.00p 217.50p 212.00p 215.00p 52830
25/07/2019 212.00p 219.50p 212.00p 216.00p 68296
24/07/2019 214.50p 218.00p 211.50p 214.50p 58311
23/07/2019 216.50p 217.00p 211.00p 211.50p 103486
22/07/2019 221.00p 221.50p 215.00p 216.50p 140158
19/07/2019 223.50p 225.00p 218.50p 225.00p 232584
18/07/2019 224.50p 224.50p 219.00p 223.00p 54867
17/07/2019 225.00p 226.00p 221.85p 223.00p 217127
16/07/2019 223.00p 227.50p 220.50p 225.00p 489169
15/07/2019 216.50p 224.11p 216.50p 220.00p 450081
12/07/2019 217.00p 217.00p 215.50p 216.00p 62102
11/07/2019 213.00p 217.00p 213.00p 216.00p 65528
10/07/2019 213.00p 215.00p 212.50p 213.25p 654421
09/07/2019 208.00p 213.00p 207.00p 212.00p 113240
08/07/2019 212.00p 212.00p 205.00p 208.50p 890835
05/07/2019 209.00p 209.84p 207.28p 209.00p 45460
04/07/2019 204.00p 209.50p 204.00p 207.00p 82410
03/07/2019 207.50p 209.90p 204.00p 205.50p 22142
02/07/2019 205.50p 211.50p 204.00p 206.50p 52338
01/07/2019 205.50p 213.50p 205.00p 205.50p 143585
28/06/2019 206.00p 209.13p 203.00p 204.50p 148585
27/06/2019 210.00p 210.00p 205.00p 206.50p 560005
26/06/2019 205.00p 210.00p 205.00p 206.00p 153867
25/06/2019 207.00p 210.00p 205.50p 205.50p 56862
24/06/2019 207.00p 210.00p 205.00p 210.00p 97908
21/06/2019 208.00p 208.00p 204.50p 204.50p 311533
20/06/2019 203.50p 206.37p 203.50p 205.00p 147531
19/06/2019 208.00p 208.00p 204.00p 208.00p 122294
18/06/2019 210.00p 210.50p 204.98p 205.00p 81773
17/06/2019 208.00p 209.20p 204.00p 207.00p 31380
14/06/2019 205.50p 211.94p 202.00p 202.00p 92654
13/06/2019 209.00p 213.00p 204.00p 210.00p 109910
12/06/2019 208.72p 212.25p 208.72p 210.00p 7653
11/06/2019 210.00p 215.00p 206.80p 208.00p 288820
10/06/2019 213.00p 213.00p 205.00p 205.50p 42451
07/06/2019 211.00p 212.63p 206.00p 209.00p 221569
06/06/2019 210.50p 218.00p 210.00p 218.00p 27118
05/06/2019 215.00p 218.00p 212.50p 218.00p 11333
04/06/2019 213.50p 214.00p 208.30p 214.00p 107763
03/06/2019 210.00p 210.00p 205.00p 207.00p 200173
31/05/2019 215.00p 215.00p 210.00p 210.00p 170989
30/05/2019 218.00p 218.50p 215.53p 218.50p 11408
29/05/2019 217.00p 219.00p 215.00p 215.00p 16100
28/05/2019 219.50p 220.00p 216.50p 220.00p 52938
24/05/2019 222.00p 222.00p 218.00p 222.00p 14527
23/05/2019 220.50p 221.00p 217.00p 218.00p 120441
22/05/2019 215.00p 229.50p 213.80p 222.00p 157730
21/05/2019 210.50p 219.50p 210.50p 215.00p 38526
20/05/2019 208.00p 218.00p 208.00p 213.00p 38370
17/05/2019 208.00p 218.00p 208.00p 208.00p 45862
16/05/2019 216.50p 216.55p 208.00p 208.00p 15729
15/05/2019 209.50p 217.50p 208.50p 213.50p 64518
14/05/2019 206.50p 213.00p 206.50p 211.50p 41595
13/05/2019 208.00p 209.00p 206.00p 208.00p 65480
10/05/2019 209.50p 214.00p 207.00p 208.00p 60141
09/05/2019 215.50p 217.50p 209.50p 210.00p 31584
08/05/2019 217.50p 217.50p 215.00p 216.00p 57530
07/05/2019 218.00p 218.00p 215.00p 215.00p 49313
03/05/2019 214.00p 216.50p 210.00p 216.50p 102601
02/05/2019 216.50p 217.00p 210.34p 213.50p 53635
01/05/2019 219.50p 219.50p 210.00p 214.00p 33425
30/04/2019 211.00p 215.00p 209.00p 215.00p 255753
29/04/2019 214.00p 214.70p 210.50p 212.50p 58773
26/04/2019 213.00p 215.50p 211.00p 211.50p 452740
25/04/2019 218.00p 218.00p 212.00p 212.00p 113032
24/04/2019 218.00p 220.00p 213.84p 214.00p 334964
23/04/2019 218.00p 224.00p 218.00p 218.00p 256157
18/04/2019 221.50p 221.50p 218.50p 219.50p 50576
17/04/2019 220.00p 223.00p 219.00p 221.00p 101703
16/04/2019 223.00p 224.85p 220.00p 221.00p 123795
15/04/2019 220.00p 225.95p 219.00p 222.00p 146294
12/04/2019 219.00p 223.87p 215.00p 220.50p 776695
11/04/2019 227.00p 230.50p 224.39p 227.00p 61159
10/04/2019 230.00p 230.70p 221.50p 228.00p 102077
09/04/2019 229.50p 230.00p 222.60p 226.50p 53798
08/04/2019 225.00p 229.50p 216.72p 229.50p 149461
05/04/2019 219.00p 225.00p 216.00p 217.50p 200363
04/04/2019 219.00p 222.35p 216.50p 218.50p 85391
03/04/2019 222.00p 224.00p 219.00p 219.00p 123364
02/04/2019 221.00p 223.50p 218.00p 221.50p 90244
01/04/2019 223.00p 223.27p 219.00p 221.50p 196811
29/03/2019 222.50p 224.50p 220.00p 224.25p 744538
28/03/2019 224.95p 225.00p 220.75p 223.00p 85407
27/03/2019 228.00p 230.00p 218.00p 221.00p 165718
26/03/2019 227.95p 227.95p 224.00p 224.00p 4664
25/03/2019 226.75p 227.44p 223.10p 223.10p 16283
22/03/2019 224.50p 234.95p 224.50p 227.35p 249599
21/03/2019 225.60p 229.95p 225.00p 229.95p 10448
20/03/2019 227.00p 234.95p 223.10p 230.00p 74834
19/03/2019 231.15p 232.00p 226.25p 226.25p 16838
18/03/2019 235.00p 235.00p 224.50p 225.00p 23152
15/03/2019 232.00p 235.00p 231.00p 231.00p 29652
14/03/2019 232.50p 234.50p 232.00p 232.00p 28613
13/03/2019 233.00p 237.00p 233.00p 233.20p 66717
12/03/2019 232.50p 238.00p 232.50p 235.00p 12270
11/03/2019 233.45p 238.00p 232.50p 232.50p 31508
08/03/2019 233.00p 235.46p 232.90p 233.45p 13880
07/03/2019 232.50p 238.56p 232.50p 233.00p 21188
06/03/2019 230.00p 243.95p 230.00p 235.00p 60627
05/03/2019 240.20p 241.00p 234.00p 234.00p 46510
04/03/2019 242.50p 242.50p 240.00p 240.20p 70627
01/03/2019 243.00p 243.00p 240.00p 242.50p 48869
28/02/2019 239.00p 241.00p 235.65p 240.00p 107363
27/02/2019 238.00p 241.82p 234.40p 237.00p 224920
26/02/2019 230.00p 243.80p 230.00p 240.00p 141510
25/02/2019 234.75p 239.00p 234.75p 239.00p 116175
22/02/2019 228.00p 234.75p 225.00p 234.75p 42135
21/02/2019 235.00p 235.00p 228.00p 228.00p 40392
20/02/2019 229.30p 233.83p 225.00p 225.00p 40454
19/02/2019 228.50p 235.00p 226.25p 231.30p 35605
18/02/2019 236.00p 238.13p 227.60p 227.60p 44326
15/02/2019 238.05p 238.35p 231.00p 231.00p 58311
14/02/2019 235.60p 241.05p 235.60p 238.00p 78927
13/02/2019 235.00p 242.37p 235.00p 240.15p 298147
12/02/2019 240.00p 242.50p 240.00p 240.15p 182631
11/02/2019 240.00p 240.70p 235.00p 240.00p 280143
08/02/2019 235.00p 245.00p 233.00p 237.00p 76296
07/02/2019 244.00p 244.00p 235.00p 239.00p 195704
06/02/2019 239.00p 242.00p 235.46p 239.00p 315093
05/02/2019 239.00p 243.70p 239.00p 239.00p 34840
04/02/2019 240.00p 240.50p 232.17p 239.00p 133056
01/02/2019 240.00p 240.00p 236.00p 238.95p 338656
31/01/2019 237.00p 240.00p 237.00p 240.00p 423190
30/01/2019 237.95p 244.00p 232.00p 234.50p 137808
29/01/2019 232.00p 245.00p 231.75p 238.00p 186966
28/01/2019 232.95p 237.00p 226.74p 237.00p 76413
25/01/2019 233.75p 233.77p 231.00p 232.75p 123427
24/01/2019 227.00p 233.50p 226.10p 231.00p 20889
23/01/2019 224.00p 233.80p 224.00p 231.00p 212271
22/01/2019 228.00p 234.29p 227.83p 230.00p 29453
21/01/2019 231.85p 235.10p 227.17p 231.00p 6894
18/01/2019 229.00p 230.00p 226.35p 226.35p 46413
17/01/2019 228.50p 228.65p 225.32p 228.00p 17225
16/01/2019 224.00p 229.67p 223.50p 228.00p 310767
15/01/2019 217.00p 221.20p 217.00p 220.80p 535501
14/01/2019 223.95p 225.00p 218.00p 220.05p 87884
11/01/2019 221.50p 224.00p 219.00p 219.50p 67709
10/01/2019 228.00p 228.00p 221.50p 223.00p 34777
09/01/2019 224.95p 224.95p 218.50p 219.00p 70028
08/01/2019 220.00p 226.00p 218.50p 220.00p 116774
07/01/2019 221.00p 222.15p 219.20p 220.00p 143617
04/01/2019 220.00p 223.00p 215.20p 223.00p 94176
03/01/2019 223.50p 226.00p 215.50p 220.00p 113864
02/01/2019 230.00p 230.00p 223.50p 225.00p 113726
31/12/2018 224.00p 230.00p 224.00p 229.00p 39949
28/12/2018 224.00p 229.00p 220.00p 228.00p 28515
27/12/2018 220.05p 225.25p 218.00p 220.02p 109951
24/12/2018 218.00p 223.01p 218.00p 220.00p 12832
21/12/2018 229.00p 229.00p 218.00p 218.00p 72620
20/12/2018 226.00p 230.00p 221.00p 222.05p 177761
19/12/2018 229.00p 229.00p 220.00p 225.00p 46801
18/12/2018 228.00p 230.00p 225.00p 226.00p 59784
17/12/2018 238.00p 238.00p 228.00p 230.05p 78608
14/12/2018 234.00p 240.00p 234.00p 237.00p 11670
13/12/2018 230.00p 238.00p 230.00p 235.00p 89078
12/12/2018 233.50p 238.00p 228.88p 230.00p 49114
11/12/2018 233.00p 235.00p 232.00p 233.50p 32717
10/12/2018 239.00p 239.60p 233.00p 233.00p 167443
07/12/2018 240.00p 240.00p 233.00p 239.00p 45151
06/12/2018 242.00p 242.00p 235.00p 240.00p 59167
05/12/2018 234.00p 240.00p 234.00p 235.00p 86096
04/12/2018 245.00p 245.00p 237.00p 239.00p 23408
03/12/2018 245.00p 246.46p 237.00p 237.00p 42047
30/11/2018 241.00p 246.00p 237.50p 240.00p 214730
29/11/2018 244.00p 244.00p 236.00p 239.00p 20395
28/11/2018 236.00p 245.00p 236.00p 240.50p 40213
27/11/2018 240.00p 247.00p 236.00p 238.50p 58946
26/11/2018 245.00p 246.40p 237.00p 237.00p 14662
23/11/2018 249.50p 249.50p 237.00p 242.00p 17418
22/11/2018 235.00p 249.50p 235.00p 245.00p 41588
21/11/2018 237.00p 248.00p 236.50p 241.00p 48070
20/11/2018 236.50p 249.50p 236.50p 245.00p 23133
19/11/2018 247.00p 249.00p 245.00p 248.00p 8121
16/11/2018 248.00p 249.00p 240.00p 240.00p 15827
15/11/2018 248.50p 248.50p 240.00p 248.00p 166941
14/11/2018 241.00p 248.00p 241.00p 242.00p 6428
13/11/2018 241.00p 249.00p 240.10p 240.10p 11744
12/11/2018 250.00p 250.00p 240.00p 241.00p 63804
09/11/2018 250.00p 250.00p 247.00p 247.10p 113119
08/11/2018 250.00p 250.00p 247.05p 250.00p 168959
07/11/2018 250.00p 250.00p 246.25p 247.00p 415417
06/11/2018 238.00p 255.00p 237.90p 248.00p 368163
05/11/2018 237.00p 242.00p 237.00p 239.00p 157836
02/11/2018 242.00p 242.00p 237.00p 237.55p 37359
01/11/2018 240.00p 242.00p 235.00p 241.00p 103436
31/10/2018 232.05p 253.00p 228.00p 238.00p 1105778
30/10/2018 228.50p 230.00p 220.00p 229.00p 531054
29/10/2018 230.00p 230.00p 210.00p 225.30p 338352
26/10/2018 234.00p 234.00p 226.00p 227.00p 61193
25/10/2018 226.00p 235.00p 226.00p 226.00p 53367

*Close Price adjusted for both dividends and splits