YCA.L - Yellow Cake plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jun 28, 2019206.00206.00203.00204.50204.50148,585
Jun 27, 2019210.00210.00205.00206.50206.50602,302
Jun 26, 2019205.00210.00205.00206.00206.00234,397
Jun 25, 2019207.00210.00205.50205.50205.5057,268
Jun 24, 2019207.00210.00205.00210.00210.00209,359
Jun 21, 2019208.00208.00204.50204.50204.50363,822
Jun 20, 2019203.50206.00203.50205.00205.00191,538
Jun 19, 2019208.00208.00204.00208.00208.00170,165
Jun 18, 2019210.00210.50205.00205.00205.0084,313
Jun 17, 2019------
Jun 14, 2019205.50207.50202.00202.00202.00159,144
Jun 13, 2019209.00210.00204.00210.00210.00117,267
Jun 12, 2019208.72212.25208.72210.00210.007,653
Jun 11, 2019210.00215.00207.50208.00208.00305,053
Jun 10, 2019213.00213.00205.50205.50205.5049,898
Jun 07, 2019211.00211.00206.00209.00209.00266,731
Jun 06, 2019210.50218.00210.00218.00218.0032,441
Jun 05, 2019215.00218.00212.50218.00218.0015,818
Jun 04, 2019213.50214.00211.00214.00214.00113,399
Jun 03, 2019210.00210.00205.00207.00207.00200,330
May 31, 2019215.00215.00210.00210.00210.00171,082
May 30, 2019218.00218.50217.00218.50218.5011,408
May 29, 2019217.00219.00215.00215.00215.0017,451
May 28, 2019219.50220.00216.50220.00220.0055,220
May 24, 2019222.00222.00222.00222.00222.0015,815
May 23, 2019220.50221.00217.00218.00218.00131,745
May 22, 2019215.00229.50215.00222.00222.00189,484
May 21, 2019210.50219.50210.50215.00215.0043,771
May 20, 2019208.00218.00208.00213.00213.0041,048
May 17, 2019208.00218.00208.00208.00208.0051,111
May 16, 2019216.50216.50208.00208.00208.0016,354
May 15, 2019209.50217.50208.50213.50213.50112,918
May 14, 2019206.50213.00206.50211.50211.5041,871
May 13, 2019208.00209.00206.00208.00208.0096,521
May 10, 2019209.50214.00207.00208.00208.0060,141
May 09, 2019215.50217.50209.50210.00210.0069,636
May 08, 2019217.50217.50215.00216.00216.0066,207
May 07, 2019218.00218.00215.00215.00215.0064,067
May 03, 2019214.00216.50210.00216.50216.50108,451
May 02, 2019216.50217.00211.00213.50213.5095,091
May 01, 2019219.50219.50210.00214.00214.0037,761
Apr 30, 2019211.00215.00209.00215.00215.00390,309
Apr 29, 2019214.00214.00210.50212.50212.5064,229
Apr 26, 2019213.00215.50211.00211.50211.50549,717
Apr 25, 2019218.00218.00212.00212.00212.00119,822
Apr 24, 2019218.00220.00214.00214.00214.00393,294
Apr 23, 2019218.00224.00218.00218.00218.00260,489
Apr 18, 2019221.50221.50218.50219.50219.5054,710
Apr 17, 2019220.00222.00219.00221.00221.00137,277
Apr 16, 2019223.00223.00220.00221.00221.00133,744
Apr 15, 2019220.00225.00220.00222.00222.00242,272
Apr 12, 2019219.00223.00219.00220.50220.502,312,102
Apr 11, 2019227.00230.50226.00227.00227.00100,014
Apr 10, 2019230.00230.00221.50228.00228.00102,077
Apr 09, 2019229.50230.00226.50226.50226.5053,798
Apr 08, 2019225.00229.50218.00229.50229.50149,461
Apr 05, 2019219.00225.00216.00217.50217.50200,364
Apr 04, 2019219.00219.00216.50218.50218.5085,535
Apr 03, 2019222.00224.00219.00219.00219.00123,364
Apr 02, 2019221.00223.50218.00221.50221.5090,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...