YCA.L - Yellow Cake plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 2019180.00187.20180.00187.20187.209,411
Nov. 15, 2019182.60188.80179.87180.00180.00448,820
Nov. 14, 2019182.40184.80182.20184.00184.0079,165
Nov. 13, 2019185.00185.40182.00185.00185.00251,619
Nov. 12, 2019188.80189.80185.00185.00185.0071,227
Nov. 11, 2019188.00189.80185.20189.00189.0030,332
Nov. 08, 2019188.00189.00182.40185.00185.00151,733
Nov. 07, 2019188.00189.00183.80185.00185.00229,202
Nov. 06, 2019185.00186.20182.00182.40182.40211,642
Nov. 05, 2019189.00189.00183.00183.00183.00143,881
Nov. 04, 2019190.00190.00187.00188.00188.0059,704
Nov. 01, 2019187.00188.40185.00186.00186.001,197,069
Oct. 31, 2019191.00191.80186.20186.20186.20153,199
Oct. 30, 2019194.00194.00190.00191.00191.0089,484
Oct. 29, 2019191.00193.00190.00190.60190.6086,966
Oct. 28, 2019192.80193.80186.70190.00190.0082,669
Oct. 25, 2019193.80193.80186.20189.00189.00119,688
Oct. 24, 2019193.00193.00185.60189.80189.8060,235
Oct. 23, 2019190.00194.80187.80188.00188.00205,077
Oct. 22, 2019190.20192.60188.00192.00192.00338,985
Oct. 21, 2019193.00193.00188.00193.00193.00167,961
Oct. 18, 2019192.20193.00189.80190.00190.00182,608
Oct. 17, 2019193.00194.00191.00192.40192.4085,901
Oct. 16, 2019192.20193.40191.20191.60191.6052,133
Oct. 15, 2019193.00193.16192.00192.50192.5052,400
Oct. 14, 2019194.00195.40192.00193.60193.6046,709
Oct. 11, 2019195.00195.40192.60193.00193.0085,519
Oct. 10, 2019193.00195.00192.60193.20193.20176,089
Oct. 09, 2019194.20194.40192.80193.00193.00230,251
Oct. 08, 2019196.00199.80194.20194.20194.2083,233
Oct. 07, 2019200.00200.00194.00196.00196.00160,149
Oct. 04, 2019199.00199.00194.60195.00195.0075,925
Oct. 03, 2019203.00203.00194.00194.00194.00308,582
Oct. 02, 2019200.00202.50197.00198.00198.0061,066
Oct. 01, 2019198.00202.00195.00199.40199.401,788,253
Sep. 30, 2019195.00205.00195.00199.00199.00153,269
Sep. 27, 2019196.00199.00193.20195.00195.00306,238
Sep. 26, 2019194.20196.00191.00193.00193.00490,865
Sep. 25, 2019196.00196.00191.00192.00192.00442,148
Sep. 24, 2019198.80199.00184.82193.00193.0015,474,354
Sep. 23, 2019202.00204.00195.00197.00197.00208,317
Sep. 20, 2019205.50205.50200.00202.00202.0080,968
Sep. 19, 2019204.00204.00202.00204.00204.0036,653
Sep. 18, 2019203.00205.00201.00204.00204.0067,524
Sep. 17, 2019201.00206.90201.00206.00206.00166,428
Sep. 16, 2019200.00203.50198.00201.00201.00147,819
Sep. 13, 2019200.50204.00200.00200.00200.0062,074
Sep. 12, 2019202.00206.00202.00202.00202.0015,489
Sep. 11, 2019198.20206.00198.20200.50200.5067,175
Sep. 10, 2019197.00204.00197.00199.80199.80456,805
Sep. 09, 2019201.00203.50197.00199.20199.20296,093
Sep. 06, 2019202.00202.50200.00200.00200.00265,859
Sep. 05, 2019202.50203.50198.96200.00200.00237,453
Sep. 04, 2019199.20203.50198.00198.00198.0040,380
Sep. 03, 2019201.00203.00198.40199.00199.00105,490
Sep. 02, 2019202.00202.00198.00198.20198.2090,171
Aug. 30, 2019201.00202.00199.00201.00201.0046,557
Aug. 29, 2019199.20203.00199.00199.00199.0015,034
Aug. 28, 2019198.00203.50195.20200.00200.0026,167
Aug. 27, 2019199.40203.50195.00195.00195.0041,362
Aug. 23, 2019202.00204.50199.00200.00200.0021,598
Aug. 22, 2019201.00204.00198.00201.00201.0042,191
Aug. 21, 2019201.50203.00195.00198.00198.0074,007
Aug. 20, 2019195.60203.50195.60200.50200.50377,760
Aug. 19, 2019204.00204.00196.00198.20198.2065,433
Aug. 16, 2019201.50203.50196.40200.00200.0054,726
Aug. 15, 2019201.50202.00196.00198.00198.0082,540
Aug. 14, 2019200.00203.50195.00195.00195.0076,998
Aug. 13, 2019199.00203.07197.20198.00198.00106,896
Aug. 12, 2019198.00201.50198.00199.00199.0096,737
Aug. 09, 2019200.00204.00199.00200.00200.00172,048
Aug. 08, 2019201.50204.00199.00200.00200.00111,050
Aug. 07, 2019200.00200.00196.20199.00199.0071,419
Aug. 06, 2019200.00201.00197.00197.20197.20134,045
Aug. 05, 2019206.50207.50197.00199.00199.00510,873
Aug. 02, 2019210.00210.00203.50206.00206.00141,211
Aug. 01, 2019212.00214.00210.00212.00212.00488,708
Jul. 31, 2019208.00212.00208.00212.00212.00348,169
Jul. 30, 2019213.00216.00205.50208.00208.00450,287
Jul. 29, 2019218.00218.00210.00213.00213.00201,002
Jul. 26, 2019216.00217.50212.00215.00215.0085,522
Jul. 25, 2019212.00219.50212.00216.00216.0068,296
Jul. 24, 2019214.50218.00211.50214.50214.5058,311
Jul. 23, 2019216.50217.00211.00211.50211.50103,486
Jul. 22, 2019221.00221.00215.00216.50216.50140,158
Jul. 19, 2019223.50225.00218.50225.00225.00233,821
Jul. 18, 2019224.50224.50219.00223.00223.0054,867
Jul. 17, 2019225.00226.00222.00223.00223.00217,592
Jul. 16, 2019223.00227.50223.00225.00225.00494,613
Jul. 15, 2019216.50224.00216.50220.00220.00539,944
Jul. 12, 2019217.00217.00215.50216.00216.0062,102
Jul. 11, 2019213.00217.00213.00216.00216.0065,528
Jul. 10, 2019213.00215.00212.50213.25213.25945,033
Jul. 09, 2019208.00213.00207.00212.00212.00762,100
Jul. 08, 2019212.00212.00205.00208.50208.501,700,299
Jul. 05, 2019209.00209.00207.50209.00209.0079,725
Jul. 04, 2019204.00209.00204.00207.00207.00131,076
Jul. 03, 2019207.50208.00204.00205.50205.5026,602
Jul. 02, 2019205.50211.50204.00206.50206.5052,550
Jul. 01, 2019205.50213.50205.00205.50205.50144,444
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...