LSE - Delayed Quote • GBp
Yellow Cake plc (YCA.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 617.00 | 633.50 | 613.00 | 630.50 | 630.50 | 551,666 |
| Apr 25, 2024 | 623.00 | 626.00 | 611.00 | 616.50 | 616.50 | 373,450 |
| Apr 24, 2024 | 627.50 | 640.50 | 624.45 | 626.00 | 626.00 | 507,014 |
| Apr 23, 2024 | 625.00 | 627.50 | 614.50 | 626.00 | 626.00 | 619,814 |
| Apr 22, 2024 | 624.00 | 627.50 | 612.00 | 622.00 | 622.00 | 568,336 |
| Apr 19, 2024 | 620.00 | 623.50 | 611.00 | 622.00 | 622.00 | 371,489 |
| Apr 18, 2024 | 622.00 | 625.50 | 610.00 | 625.50 | 625.50 | 569,453 |
| Apr 17, 2024 | 609.00 | 627.50 | 607.00 | 617.50 | 617.50 | 1,003,199 |
| Apr 16, 2024 | 630.00 | 630.00 | 602.50 | 605.50 | 605.50 | 1,627,443 |
| Apr 15, 2024 | 664.00 | 670.00 | 633.00 | 642.50 | 642.50 | 1,506,092 |
| Apr 12, 2024 | 645.00 | 671.50 | 641.75 | 670.00 | 670.00 | 2,081,876 |
| Apr 11, 2024 | 627.00 | 645.50 | 625.75 | 638.50 | 638.50 | 1,327,902 |
| Apr 10, 2024 | 620.50 | 627.00 | 605.00 | 623.00 | 623.00 | 799,575 |
| Apr 9, 2024 | 635.00 | 639.00 | 615.50 | 621.50 | 621.50 | 1,038,478 |
| Apr 8, 2024 | 635.00 | 639.00 | 626.00 | 631.50 | 631.50 | 786,307 |
| Apr 5, 2024 | 620.00 | 635.50 | 610.50 | 634.50 | 634.50 | 975,615 |
| Apr 4, 2024 | 648.00 | 635.00 | 621.56 | 624.00 | 624.00 | 1,407,254 |
| Apr 3, 2024 | 626.50 | 647.50 | 626.00 | 644.50 | 644.50 | 1,235,340 |
| Apr 2, 2024 | 616.50 | 643.50 | 616.00 | 629.50 | 629.50 | 1,692,105 |
| Mar 28, 2024 | 603.00 | 609.50 | 595.00 | 602.00 | 602.00 | 1,619,119 |
| Mar 27, 2024 | 601.00 | 606.50 | 599.27 | 603.50 | 603.50 | 528,719 |
| Mar 26, 2024 | 610.00 | 612.00 | 602.00 | 606.00 | 606.00 | 521,799 |
| Mar 25, 2024 | 621.00 | 623.58 | 609.00 | 612.00 | 612.00 | 494,861 |
| Mar 22, 2024 | 622.00 | 629.50 | 613.00 | 617.00 | 617.00 | 799,582 |
| Mar 21, 2024 | 614.00 | 625.00 | 606.50 | 622.50 | 622.50 | 1,275,758 |
| Mar 20, 2024 | 607.00 | 611.50 | 595.00 | 598.00 | 598.00 | 718,623 |
| Mar 19, 2024 | 607.00 | 616.50 | 605.00 | 607.00 | 607.00 | 1,142,730 |
| Mar 18, 2024 | 599.50 | 618.50 | 597.50 | 613.00 | 613.00 | 1,119,322 |
| Mar 15, 2024 | 584.00 | 599.70 | 584.00 | 593.50 | 593.50 | 2,619,786 |
| Mar 14, 2024 | 595.50 | 596.50 | 571.00 | 582.50 | 582.50 | 2,567,709 |
| Mar 13, 2024 | 610.00 | 615.50 | 602.50 | 609.50 | 609.50 | 970,017 |
| Mar 12, 2024 | 605.50 | 620.00 | 604.50 | 614.00 | 614.00 | 886,110 |
| Mar 11, 2024 | 628.00 | 629.00 | 600.00 | 606.00 | 606.00 | 1,220,979 |
| Mar 8, 2024 | 633.00 | 638.00 | 625.00 | 629.00 | 629.00 | 850,258 |
| Mar 7, 2024 | 621.00 | 632.00 | 611.00 | 623.50 | 623.50 | 795,857 |
| Mar 6, 2024 | 616.00 | 625.00 | 609.50 | 620.50 | 620.50 | 1,059,950 |
| Mar 5, 2024 | 630.00 | 640.00 | 616.50 | 616.50 | 616.50 | 1,000,536 |
| Mar 4, 2024 | 628.50 | 644.50 | 626.88 | 631.50 | 631.50 | 1,232,103 |
| Mar 1, 2024 | 615.00 | 629.50 | 612.50 | 626.00 | 626.00 | 1,065,331 |
| Feb 29, 2024 | 623.00 | 626.00 | 611.50 | 615.00 | 615.00 | 1,232,362 |
| Feb 28, 2024 | 633.50 | 637.50 | 614.00 | 626.50 | 626.50 | 832,342 |
| Feb 27, 2024 | 624.00 | 636.00 | 611.00 | 633.00 | 633.00 | 1,620,160 |
| Feb 26, 2024 | 632.00 | 638.04 | 610.00 | 616.50 | 616.50 | 2,820,162 |
| Feb 23, 2024 | 641.00 | 645.00 | 628.00 | 630.50 | 630.50 | 2,106,746 |
| Feb 22, 2024 | 672.00 | 674.00 | 648.00 | 652.00 | 652.00 | 1,316,820 |
| Feb 21, 2024 | 661.00 | 664.50 | 631.00 | 661.50 | 661.50 | 2,234,204 |
| Feb 20, 2024 | 687.50 | 688.50 | 664.00 | 664.00 | 664.00 | 2,411,018 |
| Feb 19, 2024 | 695.00 | 696.50 | 683.00 | 686.00 | 686.00 | 612,029 |
| Feb 16, 2024 | 694.00 | 699.50 | 689.47 | 692.00 | 692.00 | 593,488 |
| Feb 15, 2024 | 700.00 | 701.50 | 690.50 | 696.00 | 696.00 | 642,013 |
| Feb 14, 2024 | 689.00 | 702.50 | 685.00 | 702.00 | 702.00 | 860,037 |
| Feb 13, 2024 | 691.00 | 705.50 | 689.50 | 690.00 | 690.00 | 1,223,074 |
| Feb 12, 2024 | 689.00 | 694.50 | 672.50 | 688.00 | 688.00 | 1,264,516 |
| Feb 9, 2024 | 701.00 | 701.00 | 666.00 | 684.50 | 684.50 | 2,064,749 |
| Feb 8, 2024 | 728.00 | 730.50 | 685.50 | 690.00 | 690.00 | 2,956,020 |
| Feb 7, 2024 | 728.00 | 734.00 | 715.50 | 729.00 | 729.00 | 830,401 |
| Feb 6, 2024 | 735.00 | 738.00 | 724.00 | 728.50 | 728.50 | 913,327 |
| Feb 5, 2024 | 737.00 | 739.00 | 722.00 | 731.00 | 731.00 | 2,348,968 |
| Feb 2, 2024 | 741.50 | 749.50 | 726.50 | 732.00 | 732.00 | 2,153,118 |
| Feb 1, 2024 | 696.00 | 740.50 | 696.00 | 730.00 | 730.00 | 2,355,933 |
| Jan 31, 2024 | 688.00 | 717.50 | 683.00 | 695.50 | 695.50 | 3,367,386 |
| Jan 30, 2024 | 687.50 | 693.50 | 674.50 | 688.50 | 688.50 | 2,833,674 |
| Jan 29, 2024 | 676.00 | 685.12 | 671.34 | 678.50 | 678.50 | 2,235,302 |
| Jan 26, 2024 | 699.50 | 701.00 | 676.00 | 678.50 | 678.50 | 2,553,465 |
| Jan 25, 2024 | 719.50 | 720.00 | 692.50 | 705.00 | 705.00 | 2,056,508 |
| Jan 24, 2024 | 720.00 | 728.00 | 716.55 | 728.00 | 728.00 | 1,152,155 |
| Jan 23, 2024 | 713.00 | 721.00 | 706.50 | 714.00 | 714.00 | 1,470,792 |
| Jan 22, 2024 | 735.00 | 735.50 | 713.00 | 713.00 | 713.00 | 1,001,544 |
| Jan 19, 2024 | 730.00 | 733.26 | 720.50 | 724.50 | 724.50 | 4,979,351 |
| Jan 18, 2024 | 725.50 | 734.07 | 721.00 | 730.00 | 730.00 | 1,284,793 |
| Jan 17, 2024 | 739.00 | 743.00 | 721.00 | 729.50 | 729.50 | 2,172,033 |
| Jan 16, 2024 | 735.00 | 745.58 | 723.50 | 744.50 | 744.50 | 2,390,905 |
| Jan 15, 2024 | 724.00 | 734.00 | 711.50 | 728.50 | 728.50 | 3,462,768 |
| Jan 12, 2024 | 672.00 | 704.00 | 672.00 | 696.50 | 696.50 | 3,839,299 |
| Jan 11, 2024 | 666.50 | 668.50 | 657.00 | 658.50 | 658.50 | 1,262,981 |
| Jan 10, 2024 | 645.50 | 672.00 | 645.50 | 668.50 | 668.50 | 2,093,078 |
| Jan 9, 2024 | 625.00 | 642.50 | 626.00 | 642.50 | 642.50 | 2,202,914 |
| Jan 8, 2024 | 617.00 | 635.00 | 617.00 | 621.50 | 621.50 | 1,659,896 |
| Jan 5, 2024 | 619.00 | 621.50 | 610.00 | 617.00 | 617.00 | 869,747 |
| Jan 4, 2024 | 630.00 | 632.66 | 607.00 | 621.00 | 621.00 | 1,832,799 |
| Jan 3, 2024 | 631.50 | 636.00 | 615.00 | 636.00 | 636.00 | 1,857,876 |
| Jan 2, 2024 | 619.00 | 639.00 | 619.00 | 633.50 | 633.50 | 1,615,581 |
| Dec 29, 2023 | 622.50 | 623.00 | 615.50 | 618.50 | 618.50 | 417,678 |
| Dec 28, 2023 | 622.00 | 626.00 | 612.75 | 619.00 | 619.00 | 171,972 |
| Dec 27, 2023 | 616.00 | 624.00 | 611.50 | 624.00 | 624.00 | 961,057 |
| Dec 22, 2023 | 612.00 | 615.00 | 608.00 | 614.00 | 614.00 | 419,790 |
| Dec 21, 2023 | 609.00 | 616.40 | 606.00 | 612.00 | 612.00 | 1,329,569 |
| Dec 20, 2023 | 605.00 | 611.02 | 601.50 | 608.00 | 608.00 | 1,579,170 |
| Dec 19, 2023 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 1,044,557 |
| Dec 18, 2023 | 610.00 | 617.00 | 606.50 | 617.00 | 617.00 | 863,436 |
| Dec 15, 2023 | 598.00 | 621.50 | 595.00 | 608.50 | 608.50 | 1,959,887 |
| Dec 14, 2023 | 608.00 | 608.00 | 579.00 | 591.50 | 591.50 | 2,705,658 |
| Dec 13, 2023 | 599.50 | 617.00 | 598.50 | 603.50 | 603.50 | 2,336,661 |
| Dec 12, 2023 | 596.50 | 598.35 | 588.00 | 593.00 | 593.00 | 981,121 |
| Dec 11, 2023 | 594.00 | 599.00 | 584.50 | 595.00 | 595.00 | 1,065,088 |
| Dec 8, 2023 | 583.00 | 597.00 | 580.50 | 593.50 | 593.50 | 729,366 |
| Dec 7, 2023 | 592.00 | 592.00 | 571.50 | 582.00 | 582.00 | 840,671 |
| Dec 6, 2023 | 585.00 | 595.30 | 582.50 | 592.50 | 592.50 | 715,808 |
| Dec 5, 2023 | 588.00 | 594.00 | 584.00 | 587.00 | 587.00 | 530,421 |
| Dec 4, 2023 | 588.00 | 592.74 | 577.00 | 592.00 | 592.00 | 994,978 |
| Dec 1, 2023 | 570.00 | 588.00 | 570.00 | 587.50 | 587.50 | 1,326,903 |
| Nov 30, 2023 | 566.00 | 569.50 | 560.00 | 567.50 | 567.50 | 1,591,131 |
| Nov 29, 2023 | 581.00 | 581.33 | 563.00 | 570.00 | 570.00 | 1,475,055 |
| Nov 28, 2023 | 581.50 | 585.97 | 573.00 | 582.00 | 582.00 | 1,386,018 |
| Nov 27, 2023 | 576.00 | 579.50 | 571.50 | 576.00 | 576.00 | 738,105 |
| Nov 24, 2023 | 576.50 | 582.00 | 570.50 | 574.00 | 574.00 | 636,268 |
| Nov 23, 2023 | 578.00 | 581.80 | 573.00 | 579.00 | 579.00 | 448,697 |
| Nov 22, 2023 | 583.50 | 584.50 | 571.00 | 577.50 | 577.50 | 1,116,958 |
| Nov 21, 2023 | 581.00 | 590.00 | 576.00 | 582.50 | 582.50 | 1,575,383 |
| Nov 20, 2023 | 573.50 | 580.50 | 570.00 | 578.00 | 578.00 | 892,844 |
| Nov 17, 2023 | 566.00 | 575.50 | 565.00 | 575.50 | 575.50 | 1,426,263 |
| Nov 16, 2023 | 563.00 | 567.00 | 556.50 | 560.00 | 560.00 | 927,671 |
| Nov 15, 2023 | 561.00 | 567.50 | 554.00 | 559.00 | 559.00 | 507,108 |
| Nov 14, 2023 | 561.00 | 565.85 | 555.80 | 559.00 | 559.00 | 1,227,797 |
| Nov 13, 2023 | 545.50 | 558.50 | 545.20 | 558.00 | 558.00 | 1,176,065 |
| Nov 10, 2023 | 545.00 | 545.00 | 539.00 | 542.00 | 542.00 | 612,206 |
| Nov 9, 2023 | 531.00 | 545.00 | 529.18 | 541.50 | 541.50 | 600,975 |
| Nov 8, 2023 | 537.50 | 543.50 | 534.50 | 536.00 | 536.00 | 506,457 |
| Nov 7, 2023 | 538.00 | 540.50 | 530.50 | 539.50 | 539.50 | 679,647 |
| Nov 6, 2023 | 542.00 | 542.00 | 527.00 | 538.00 | 538.00 | 1,671,548 |
| Nov 3, 2023 | 557.00 | 562.00 | 540.00 | 542.00 | 542.00 | 914,904 |
| Nov 2, 2023 | 550.00 | 565.00 | 550.00 | 557.00 | 557.00 | 1,071,825 |
| Nov 1, 2023 | 557.00 | 566.50 | 554.50 | 560.00 | 560.00 | 1,475,899 |
| Oct 31, 2023 | 550.00 | 555.00 | 542.50 | 552.00 | 552.00 | 1,310,321 |
| Oct 30, 2023 | 549.50 | 550.50 | 534.50 | 547.50 | 547.50 | 1,191,756 |
| Oct 27, 2023 | 551.00 | 554.50 | 545.00 | 547.00 | 547.00 | 808,747 |
| Oct 26, 2023 | 546.50 | 556.00 | 542.36 | 550.50 | 550.50 | 1,625,643 |
| Oct 25, 2023 | 539.50 | 555.00 | 539.50 | 546.50 | 546.50 | 1,576,549 |
| Oct 24, 2023 | 535.00 | 542.00 | 531.30 | 542.00 | 542.00 | 1,550,468 |
| Oct 23, 2023 | 534.00 | 535.50 | 522.00 | 534.00 | 534.00 | 1,699,999 |
| Oct 20, 2023 | 531.50 | 545.00 | 526.00 | 534.00 | 534.00 | 3,802,804 |
| Oct 19, 2023 | 523.00 | 524.50 | 516.88 | 522.50 | 522.50 | 403,432 |
| Oct 18, 2023 | 513.50 | 520.00 | 510.50 | 515.50 | 515.50 | 1,189,765 |
| Oct 17, 2023 | 505.00 | 517.50 | 499.40 | 512.50 | 512.50 | 871,776 |
| Oct 16, 2023 | 517.00 | 519.00 | 505.50 | 505.50 | 505.50 | 790,652 |
| Oct 13, 2023 | 514.00 | 522.00 | 506.00 | 511.00 | 511.00 | 1,070,857 |
| Oct 12, 2023 | 514.50 | 521.00 | 512.00 | 514.50 | 514.50 | 812,219 |
| Oct 11, 2023 | 536.00 | 537.00 | 508.50 | 509.50 | 509.50 | 1,446,619 |
| Oct 10, 2023 | 528.00 | 538.41 | 523.50 | 536.00 | 536.00 | 935,848 |
| Oct 9, 2023 | 533.50 | 539.00 | 519.50 | 522.50 | 522.50 | 1,333,915 |
| Oct 6, 2023 | 537.50 | 540.00 | 517.50 | 534.00 | 534.00 | 1,486,664 |
| Oct 5, 2023 | 523.50 | 528.00 | 518.00 | 520.00 | 520.00 | 1,805,486 |
| Oct 4, 2023 | 535.00 | 537.40 | 516.00 | 518.49 | 518.49 | 1,947,657 |
| Oct 3, 2023 | 549.50 | 553.26 | 531.60 | 536.50 | 536.50 | 1,529,405 |
| Oct 2, 2023 | 559.00 | 567.00 | 541.00 | 552.50 | 552.50 | 1,867,092 |
| Sep 29, 2023 | 572.00 | 582.00 | 550.00 | 560.00 | 560.00 | 4,176,913 |
| Sep 28, 2023 | 554.00 | 573.00 | 548.00 | 566.00 | 566.00 | 15,722,284 |
| Sep 27, 2023 | 550.00 | 564.09 | 550.00 | 562.50 | 562.50 | 1,051,993 |
| Sep 26, 2023 | 555.50 | 563.50 | 546.00 | 548.00 | 548.00 | 1,899,908 |
| Sep 25, 2023 | 555.50 | 567.50 | 550.50 | 563.00 | 563.00 | 2,057,252 |
| Sep 22, 2023 | 527.00 | 551.50 | 521.78 | 548.00 | 548.00 | 1,482,666 |
| Sep 21, 2023 | 530.00 | 540.00 | 527.50 | 532.00 | 532.00 | 671,060 |
| Sep 20, 2023 | 527.00 | 538.50 | 525.00 | 535.00 | 535.00 | 1,254,692 |
| Sep 19, 2023 | 523.50 | 531.40 | 523.50 | 528.50 | 528.50 | 673,112 |
| Sep 18, 2023 | 522.50 | 533.50 | 511.99 | 523.50 | 523.50 | 1,232,796 |
| Sep 15, 2023 | 519.00 | 528.00 | 514.50 | 521.50 | 521.50 | 1,882,449 |
| Sep 14, 2023 | 504.00 | 520.01 | 504.00 | 512.50 | 512.50 | 2,894,574 |
| Sep 13, 2023 | 493.80 | 494.80 | 488.00 | 494.00 | 494.00 | 1,415,431 |
| Sep 12, 2023 | 490.00 | 495.97 | 483.40 | 486.00 | 486.00 | 1,506,676 |
| Sep 11, 2023 | 478.60 | 491.60 | 478.60 | 486.20 | 486.20 | 1,708,232 |
| Sep 8, 2023 | 477.00 | 488.40 | 473.80 | 478.40 | 478.40 | 460,568 |
| Sep 7, 2023 | 468.40 | 475.00 | 466.20 | 474.40 | 474.40 | 1,457,155 |
| Sep 6, 2023 | 485.20 | 490.40 | 463.43 | 468.00 | 468.00 | 1,868,357 |
| Sep 5, 2023 | 485.00 | 490.00 | 478.20 | 480.00 | 480.00 | 2,104,128 |
| Sep 4, 2023 | 476.60 | 491.40 | 475.60 | 485.00 | 485.00 | 2,733,467 |
| Sep 1, 2023 | 467.20 | 474.60 | 459.40 | 466.80 | 466.80 | 2,028,708 |
| Aug 31, 2023 | 460.00 | 468.00 | 460.00 | 466.40 | 466.40 | 1,548,309 |
| Aug 30, 2023 | 457.00 | 460.80 | 451.00 | 460.00 | 460.00 | 1,425,878 |
| Aug 29, 2023 | 449.00 | 455.60 | 448.40 | 455.40 | 455.40 | 768,239 |
| Aug 25, 2023 | 447.60 | 451.20 | 443.20 | 449.20 | 449.20 | 495,825 |
| Aug 24, 2023 | 455.00 | 458.41 | 441.80 | 446.00 | 446.00 | 666,569 |
| Aug 23, 2023 | 447.00 | 452.80 | 444.40 | 450.00 | 450.00 | 546,772 |
| Aug 22, 2023 | 441.00 | 455.80 | 439.59 | 445.60 | 445.60 | 1,087,267 |
| Aug 21, 2023 | 432.00 | 441.60 | 429.00 | 441.60 | 441.60 | 628,983 |
| Aug 18, 2023 | 429.80 | 430.20 | 420.00 | 428.40 | 428.40 | 708,343 |
| Aug 17, 2023 | 425.00 | 428.80 | 419.00 | 426.00 | 426.00 | 616,759 |
| Aug 16, 2023 | 425.60 | 426.60 | 420.00 | 421.40 | 421.40 | 497,590 |
| Aug 15, 2023 | 429.00 | 430.80 | 420.00 | 424.40 | 424.40 | 462,525 |
| Aug 14, 2023 | 431.60 | 436.13 | 426.20 | 429.80 | 429.80 | 375,292 |
| Aug 11, 2023 | 435.00 | 435.00 | 425.51 | 431.40 | 431.40 | 504,635 |
| Aug 10, 2023 | 434.00 | 434.20 | 426.69 | 434.20 | 434.20 | 520,269 |
| Aug 9, 2023 | 434.00 | 434.00 | 427.60 | 432.20 | 432.20 | 433,688 |
| Aug 8, 2023 | 434.80 | 437.80 | 429.40 | 430.60 | 430.60 | 748,442 |
| Aug 7, 2023 | 435.00 | 438.20 | 432.00 | 434.40 | 434.40 | 984,421 |
| Aug 4, 2023 | 429.20 | 437.80 | 420.60 | 434.80 | 434.80 | 567,375 |
| Aug 3, 2023 | 422.00 | 437.20 | 418.80 | 431.40 | 431.40 | 1,462,716 |
| Aug 2, 2023 | 433.80 | 436.60 | 426.21 | 426.40 | 426.40 | 851,339 |
| Aug 1, 2023 | 436.00 | 437.40 | 417.00 | 436.00 | 436.00 | 1,035,347 |
| Jul 31, 2023 | 417.40 | 449.00 | 413.20 | 431.60 | 431.60 | 3,409,924 |
| Jul 28, 2023 | 419.00 | 420.00 | 413.32 | 416.00 | 416.00 | 367,642 |
| Jul 27, 2023 | 417.60 | 420.40 | 414.50 | 420.00 | 420.00 | 422,941 |
| Jul 26, 2023 | 409.40 | 420.90 | 409.40 | 417.80 | 417.80 | 433,142 |
| Jul 25, 2023 | 412.00 | 418.80 | 403.60 | 417.40 | 417.40 | 535,387 |
| Jul 24, 2023 | 404.80 | 409.20 | 403.80 | 406.20 | 406.20 | 225,170 |
| Jul 21, 2023 | 407.20 | 419.80 | 400.60 | 405.80 | 405.80 | 616,816 |
| Jul 20, 2023 | 425.00 | 425.00 | 405.60 | 405.60 | 405.60 | 900,651 |
| Jul 19, 2023 | 415.00 | 428.60 | 405.00 | 426.80 | 426.80 | 837,900 |
| Jul 18, 2023 | 408.40 | 422.00 | 407.20 | 417.60 | 417.60 | 678,016 |
| Jul 17, 2023 | 406.00 | 411.60 | 400.00 | 409.40 | 409.40 | 373,056 |
| Jul 14, 2023 | 414.00 | 416.60 | 404.40 | 409.80 | 409.80 | 705,972 |
| Jul 13, 2023 | 410.80 | 416.20 | 405.40 | 415.00 | 415.00 | 951,803 |
| Jul 12, 2023 | 407.80 | 412.40 | 402.20 | 410.80 | 410.80 | 494,245 |
| Jul 11, 2023 | 399.40 | 405.00 | 398.60 | 403.80 | 403.80 | 430,224 |
| Jul 10, 2023 | 396.00 | 401.60 | 394.20 | 398.40 | 398.40 | 507,471 |
| Jul 7, 2023 | 395.80 | 400.40 | 390.20 | 400.00 | 400.00 | 603,064 |
| Jul 6, 2023 | 401.00 | 406.44 | 395.60 | 400.00 | 400.00 | 763,952 |
| Jul 5, 2023 | 410.00 | 410.00 | 404.90 | 406.00 | 406.00 | 973,758 |
| Jul 4, 2023 | 408.00 | 415.00 | 405.60 | 411.60 | 411.60 | 430,225 |
| Jul 3, 2023 | 407.00 | 409.80 | 402.00 | 407.20 | 407.20 | 310,301 |
| Jun 30, 2023 | 407.20 | 410.80 | 405.60 | 408.80 | 408.80 | 516,757 |
| Jun 29, 2023 | 411.00 | 411.80 | 405.40 | 406.60 | 406.60 | 249,931 |
| Jun 28, 2023 | 408.00 | 412.60 | 403.60 | 410.00 | 410.00 | 547,656 |
| Jun 27, 2023 | 409.00 | 411.60 | 400.60 | 406.80 | 406.80 | 680,262 |
| Jun 26, 2023 | 412.00 | 417.80 | 407.20 | 409.00 | 409.00 | 334,685 |
| Jun 23, 2023 | 416.20 | 417.60 | 410.28 | 411.00 | 411.00 | 510,572 |
| Jun 22, 2023 | 419.40 | 419.40 | 410.20 | 418.20 | 418.20 | 566,698 |
| Jun 21, 2023 | 416.00 | 420.20 | 416.00 | 418.40 | 418.40 | 396,586 |
| Jun 20, 2023 | 415.40 | 421.60 | 412.00 | 417.00 | 417.00 | 313,782 |
| Jun 19, 2023 | 418.40 | 420.00 | 413.40 | 419.00 | 419.00 | 245,889 |
| Jun 16, 2023 | 430.00 | 434.20 | 417.40 | 420.00 | 420.00 | 588,948 |
| Jun 15, 2023 | 436.00 | 436.00 | 421.40 | 427.80 | 427.80 | 434,888 |
| Jun 14, 2023 | 434.00 | 438.60 | 423.50 | 427.60 | 427.60 | 445,049 |
| Jun 13, 2023 | 430.00 | 441.00 | 430.00 | 436.00 | 436.00 | 904,096 |
| Jun 12, 2023 | 424.00 | 427.20 | 421.40 | 427.20 | 427.20 | 432,255 |
| Jun 9, 2023 | 423.60 | 429.00 | 419.00 | 420.80 | 420.80 | 397,722 |
| Jun 8, 2023 | 426.40 | 429.00 | 418.60 | 421.20 | 421.20 | 624,017 |
| Jun 7, 2023 | 418.00 | 426.20 | 410.20 | 424.60 | 424.60 | 849,396 |
| Jun 6, 2023 | 420.00 | 429.40 | 417.20 | 418.00 | 418.00 | 521,332 |
| Jun 5, 2023 | 428.40 | 429.60 | 424.60 | 424.60 | 424.60 | 792,175 |
| Jun 2, 2023 | 423.00 | 429.20 | 418.40 | 428.40 | 428.40 | 778,324 |
| Jun 1, 2023 | 406.00 | 423.40 | 404.00 | 423.40 | 423.40 | 1,495,543 |
| May 31, 2023 | 393.40 | 395.00 | 388.00 | 393.00 | 393.00 | 1,828,179 |
| May 30, 2023 | 399.00 | 399.00 | 393.40 | 395.00 | 395.00 | 553,242 |
| May 26, 2023 | 399.40 | 402.00 | 396.80 | 399.00 | 399.00 | 405,531 |
| May 25, 2023 | 400.40 | 404.80 | 394.40 | 397.00 | 397.00 | 377,971 |
| May 24, 2023 | 399.40 | 405.60 | 396.00 | 401.00 | 401.00 | 763,659 |
| May 23, 2023 | 404.20 | 407.00 | 399.60 | 403.20 | 403.20 | 342,753 |
| May 22, 2023 | 405.00 | 405.60 | 399.00 | 405.00 | 405.00 | 416,382 |
| May 19, 2023 | 404.80 | 406.80 | 401.00 | 405.00 | 405.00 | 997,719 |
| May 18, 2023 | 401.60 | 408.60 | 400.00 | 405.20 | 405.20 | 305,106 |
| May 17, 2023 | 400.00 | 404.20 | 398.00 | 402.60 | 402.60 | 429,267 |
| May 16, 2023 | 402.80 | 408.80 | 398.80 | 403.60 | 403.60 | 686,295 |
| May 15, 2023 | 404.20 | 409.80 | 401.12 | 405.00 | 405.00 | 754,487 |
| May 12, 2023 | 404.40 | 407.60 | 397.40 | 404.80 | 404.80 | 1,119,942 |
| May 11, 2023 | 404.20 | 411.20 | 393.80 | 408.80 | 408.80 | 1,536,614 |
| May 10, 2023 | 398.00 | 409.40 | 396.00 | 404.60 | 404.60 | 2,527,542 |
| May 9, 2023 | 381.00 | 392.80 | 378.80 | 392.40 | 392.40 | 931,946 |
| May 5, 2023 | 380.00 | 384.40 | 376.00 | 383.20 | 383.20 | 531,535 |
| May 4, 2023 | 375.80 | 378.40 | 372.40 | 375.00 | 375.00 | 1,794,715 |
| May 3, 2023 | 372.60 | 383.74 | 371.40 | 375.80 | 375.80 | 1,664,338 |
| May 2, 2023 | 368.00 | 374.60 | 366.20 | 371.40 | 371.40 | 1,223,049 |
| Apr 28, 2023 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | 1,456,819 |
| Apr 27, 2023 | 372.60 | 374.40 | 367.20 | 372.80 | 372.80 | 731,300 |
| Apr 26, 2023 | 359.40 | 378.45 | 356.40 | 374.00 | 374.00 | 1,649,905 |
Related Tickers
BMN.AX Bannerman Energy Ltd
3.5100
-4.10%
U-UN.TO Sprott Physical Uranium Trust Fund
28.95
+2.66%
U-U.TO Sprott Physical Uranium Trust Fund
21.15
+2.32%
DYL.AX Deep Yellow Limited
1.3250
-2.93%
GXU.V GoviEx Uranium Inc.
0.0900
0.00%
SRUUF Sprott Physical Uranium Trust Fund
21.16
+2.22%
PDN.AX Paladin Energy Ltd
13.16
-4.08%
EU enCore Energy Corp.
4.4600
+1.59%
EL8.AX Elevate Uranium Ltd
0.4600
-2.13%
AURA.L Aura Energy Limited
9.00
0.00%