YCA.L - Yellow Cake plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2020199.00199.00190.80194.40194.4062,722
Jan. 20, 2020200.00202.00195.00200.00200.001,154,295
Jan. 17, 2020197.00200.00195.05199.80199.8089,366
Jan. 16, 2020197.00200.00195.00199.80199.80269,486
Jan. 15, 2020195.40205.00195.00200.00200.0080,980
Jan. 14, 2020200.00204.50195.00200.00200.0070,226
Jan. 13, 2020202.50206.00195.20197.40197.4051,323
Jan. 10, 2020195.20199.00195.00197.00197.0045,829
Jan. 09, 2020196.00199.60195.00195.00195.00152,485
Jan. 08, 2020198.00205.00197.40199.80199.80109,560
Jan. 07, 2020207.00207.00198.20198.20198.2035,220
Jan. 06, 2020205.00207.32201.73202.00202.0045,877
Jan. 03, 2020209.00210.00202.50202.50202.50113,901
Jan. 02, 2020199.00209.00198.20209.00209.00107,047
Dec. 31, 2019200.00205.00197.92201.00201.00828,820
Dec. 30, 2019195.00200.00195.00197.00197.0089,883
Dec. 27, 2019198.00205.50192.45204.00204.00588,324
Dec. 24, 2019197.40198.00190.80198.00198.0076,501
Dec. 23, 2019195.40199.60195.00196.20196.20287,535
Dec. 20, 2019191.40197.20191.40195.00195.0024,496
Dec. 19, 2019194.80197.20191.00195.20195.20187,918
Dec. 18, 2019195.40198.00194.00195.20195.20125,543
Dec. 17, 2019195.80197.35194.00195.00195.00338,452
Dec. 16, 2019194.40196.63192.44195.00195.00947,261
Dec. 13, 2019195.00195.00184.00193.40193.401,714,396
Dec. 12, 2019194.60195.20190.80194.00194.00101,111
Dec. 11, 2019191.60194.80189.00193.00193.00149,474
Dec. 10, 2019194.00196.00191.20191.80191.8020,823
Dec. 09, 2019198.40198.40192.20192.20192.2013,243
Dec. 06, 2019195.00200.00192.20192.40192.4046,224
Dec. 05, 2019199.80199.80192.60192.80192.8085,456
Dec. 04, 2019194.00199.00190.00191.40191.4060,101
Dec. 03, 2019197.00197.00190.00194.00194.0055,475
Dec. 02, 2019193.20198.08190.20190.20190.2065,544
Nov. 29, 2019200.00200.00193.00193.00193.0018,567
Nov. 28, 2019194.00200.00192.00194.20194.2051,204
Nov. 27, 2019196.00199.00192.20194.00194.00133,692
Nov. 26, 2019196.00198.40194.00194.00194.0057,817
Nov. 25, 2019196.00198.22193.49196.20196.2044,302
Nov. 22, 2019195.00198.60193.82196.20196.20202,402
Nov. 21, 2019192.00197.77190.00194.00194.00126,049
Nov. 20, 2019189.00191.80186.20191.60191.6065,994
Nov. 19, 2019182.00190.00180.20186.40186.4040,952
Nov. 18, 2019180.00189.80180.00189.60189.6033,921
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...