LSE - Delayed Quote GBp
Yellow Cake plc (YCA.L)
489.20
-2.40
(-0.49%)
At close: June 6 at 4:40:36 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 492.00 | 492.80 | 484.80 | 489.20 | 489.20 | 343,382 |
| Jun 5, 2025 | 490.00 | 496.00 | 488.80 | 491.60 | 491.60 | 567,014 |
| Jun 4, 2025 | 489.00 | 498.00 | 486.40 | 487.00 | 487.00 | 515,582 |
| Jun 3, 2025 | 478.00 | 500.50 | 468.40 | 489.00 | 489.00 | 1,213,378 |
| Jun 2, 2025 | 478.80 | 485.80 | 475.35 | 478.20 | 478.20 | 401,195 |
| May 30, 2025 | 488.40 | 494.80 | 478.60 | 481.40 | 481.40 | 924,620 |
| May 29, 2025 | 490.00 | 497.00 | 486.40 | 487.20 | 487.20 | 422,588 |
| May 28, 2025 | 494.00 | 494.00 | 483.20 | 484.00 | 484.00 | 747,424 |
| May 27, 2025 | 513.00 | 513.00 | 488.87 | 495.80 | 495.80 | 1,113,818 |
| May 23, 2025 | 480.00 | 505.00 | 475.80 | 500.50 | 500.50 | 2,666,539 |
| May 22, 2025 | 460.20 | 463.60 | 454.60 | 462.00 | 462.00 | 670,993 |
| May 21, 2025 | 464.80 | 467.80 | 457.80 | 465.60 | 465.60 | 738,241 |
| May 20, 2025 | 465.00 | 475.40 | 460.92 | 471.40 | 471.40 | 907,357 |
| May 19, 2025 | 464.20 | 465.60 | 454.00 | 463.20 | 463.20 | 322,549 |
| May 16, 2025 | 465.00 | 471.54 | 463.00 | 465.80 | 465.80 | 450,787 |
| May 15, 2025 | 471.00 | 472.20 | 453.36 | 465.60 | 465.60 | 508,691 |
| May 14, 2025 | 473.40 | 476.00 | 466.20 | 472.00 | 472.00 | 663,322 |
| May 13, 2025 | 474.20 | 478.00 | 468.60 | 472.40 | 472.40 | 787,344 |
| May 12, 2025 | 466.80 | 480.80 | 464.00 | 470.80 | 470.80 | 696,090 |
| May 9, 2025 | 465.00 | 473.80 | 458.40 | 461.20 | 461.20 | 349,108 |
| May 8, 2025 | 462.80 | 477.20 | 458.58 | 461.60 | 461.60 | 871,385 |
| May 7, 2025 | 455.00 | 462.20 | 449.00 | 458.20 | 458.20 | 891,432 |
| May 6, 2025 | 455.60 | 459.80 | 437.56 | 443.80 | 443.80 | 1,057,732 |
| May 2, 2025 | 455.00 | 459.80 | 446.00 | 453.60 | 453.60 | 1,562,795 |
| May 1, 2025 | 431.40 | 451.60 | 429.80 | 451.60 | 451.60 | 678,999 |
| Apr 30, 2025 | 429.00 | 435.80 | 424.40 | 429.00 | 429.00 | 701,273 |
| Apr 29, 2025 | 433.20 | 441.60 | 427.40 | 427.40 | 427.40 | 817,060 |
| Apr 28, 2025 | 429.80 | 434.20 | 423.60 | 429.00 | 429.00 | 473,890 |
| Apr 25, 2025 | 430.00 | 438.00 | 426.60 | 430.40 | 430.40 | 661,293 |
| Apr 24, 2025 | 412.60 | 428.80 | 409.00 | 426.40 | 426.40 | 622,161 |
| Apr 23, 2025 | 405.00 | 416.20 | 404.20 | 413.00 | 413.00 | 987,747 |
| Apr 22, 2025 | 412.00 | 418.00 | 402.20 | 402.20 | 402.20 | 640,089 |
| Apr 17, 2025 | 418.80 | 419.00 | 407.20 | 408.80 | 408.80 | 648,346 |
| Apr 16, 2025 | 415.00 | 420.00 | 410.19 | 419.80 | 419.80 | 299,375 |
| Apr 15, 2025 | 421.00 | 429.60 | 418.20 | 421.40 | 421.40 | 538,369 |
| Apr 14, 2025 | 417.00 | 431.40 | 413.20 | 421.40 | 421.40 | 733,907 |
| Apr 11, 2025 | 414.80 | 416.00 | 403.00 | 409.40 | 409.40 | 948,648 |
| Apr 10, 2025 | 422.20 | 439.00 | 409.00 | 414.80 | 414.80 | 1,503,720 |
| Apr 9, 2025 | 398.60 | 406.80 | 388.40 | 399.40 | 399.40 | 1,270,299 |
| Apr 8, 2025 | 394.80 | 413.60 | 391.00 | 410.40 | 410.40 | 1,116,942 |
| Apr 7, 2025 | 374.00 | 413.60 | 359.00 | 386.00 | 386.00 | 1,917,395 |
| Apr 4, 2025 | 426.00 | 438.40 | 382.80 | 391.60 | 391.60 | 2,783,861 |
| Apr 3, 2025 | 416.40 | 435.40 | 415.40 | 424.40 | 424.40 | 609,934 |
| Apr 2, 2025 | 434.40 | 441.20 | 428.80 | 428.80 | 428.80 | 547,864 |
| Apr 1, 2025 | 419.20 | 434.80 | 419.00 | 433.60 | 433.60 | 611,470 |
| Mar 31, 2025 | 424.40 | 428.60 | 415.00 | 418.60 | 418.60 | 2,255,663 |
| Mar 28, 2025 | 443.80 | 457.40 | 431.80 | 432.60 | 432.60 | 729,679 |
| Mar 27, 2025 | 456.60 | 458.00 | 444.40 | 445.80 | 445.80 | 463,335 |
| Mar 26, 2025 | 456.00 | 464.00 | 451.00 | 460.20 | 460.20 | 680,249 |
| Mar 25, 2025 | 463.80 | 471.40 | 453.20 | 453.20 | 453.20 | 664,126 |
| Mar 24, 2025 | 462.40 | 468.20 | 457.80 | 460.00 | 460.00 | 526,196 |
| Mar 21, 2025 | 465.00 | 468.60 | 454.00 | 457.60 | 457.60 | 1,438,178 |
| Mar 20, 2025 | 454.60 | 468.80 | 454.60 | 466.60 | 466.60 | 1,073,120 |
| Mar 19, 2025 | 443.20 | 454.00 | 441.20 | 454.00 | 454.00 | 776,425 |
| Mar 18, 2025 | 438.00 | 444.60 | 435.00 | 442.60 | 442.60 | 540,142 |
| Mar 17, 2025 | 434.20 | 440.00 | 429.60 | 433.60 | 433.60 | 520,745 |
| Mar 14, 2025 | 430.60 | 437.80 | 425.00 | 431.00 | 431.00 | 626,446 |
| Mar 13, 2025 | 434.80 | 436.80 | 426.80 | 429.00 | 429.00 | 765,135 |
| Mar 12, 2025 | 418.00 | 430.00 | 415.22 | 428.00 | 428.00 | 983,589 |
| Mar 11, 2025 | 413.00 | 417.18 | 412.00 | 415.00 | 415.00 | 1,008,383 |
| Mar 10, 2025 | 428.80 | 429.00 | 417.00 | 418.00 | 418.00 | 917,668 |
| Mar 7, 2025 | 434.40 | 436.60 | 426.00 | 431.60 | 431.60 | 749,912 |
| Mar 6, 2025 | 430.00 | 438.80 | 422.00 | 434.40 | 434.40 | 564,846 |
| Mar 5, 2025 | 425.40 | 435.00 | 418.40 | 421.80 | 421.80 | 832,312 |
| Mar 4, 2025 | 434.00 | 440.00 | 417.00 | 420.60 | 420.60 | 1,574,084 |
| Mar 3, 2025 | 450.00 | 457.80 | 440.20 | 440.20 | 440.20 | 1,167,286 |
| Feb 28, 2025 | 453.80 | 457.00 | 438.60 | 446.00 | 446.00 | 3,185,425 |
| Feb 27, 2025 | 453.60 | 467.80 | 451.40 | 463.60 | 463.60 | 866,678 |
| Feb 26, 2025 | 445.20 | 455.60 | 442.20 | 452.60 | 452.60 | 603,584 |
| Feb 25, 2025 | 440.20 | 449.80 | 440.20 | 441.60 | 441.60 | 1,090,034 |
| Feb 24, 2025 | 445.80 | 449.40 | 437.47 | 440.00 | 440.00 | 946,214 |
| Feb 21, 2025 | 441.00 | 453.20 | 441.00 | 446.80 | 446.80 | 751,677 |
| Feb 20, 2025 | 451.60 | 463.40 | 449.20 | 450.60 | 450.60 | 821,464 |
| Feb 19, 2025 | 457.80 | 462.80 | 447.40 | 451.60 | 451.60 | 1,345,811 |
| Feb 18, 2025 | 455.80 | 462.00 | 453.25 | 457.00 | 457.00 | 1,693,030 |
| Feb 17, 2025 | 455.60 | 458.20 | 452.20 | 456.00 | 456.00 | 561,734 |
| Feb 14, 2025 | 463.40 | 465.20 | 456.80 | 456.80 | 456.80 | 1,122,221 |
| Feb 13, 2025 | 454.00 | 464.60 | 451.60 | 462.00 | 462.00 | 908,096 |
| Feb 12, 2025 | 464.40 | 467.00 | 452.40 | 453.00 | 453.00 | 1,258,246 |
| Feb 11, 2025 | 478.00 | 479.00 | 466.00 | 466.00 | 466.00 | 970,577 |
| Feb 10, 2025 | 483.20 | 490.40 | 479.00 | 479.80 | 479.80 | 631,761 |
| Feb 7, 2025 | 480.20 | 485.40 | 476.40 | 480.00 | 480.00 | 457,851 |
| Feb 6, 2025 | 491.20 | 491.20 | 482.60 | 484.60 | 484.60 | 486,753 |
| Feb 5, 2025 | 492.00 | 496.00 | 480.40 | 480.40 | 480.40 | 565,843 |
| Feb 4, 2025 | 490.20 | 498.40 | 481.40 | 493.60 | 493.60 | 757,227 |
| Feb 3, 2025 | 483.00 | 492.00 | 474.77 | 489.80 | 489.80 | 595,885 |
| Jan 31, 2025 | 502.50 | 504.00 | 483.40 | 492.20 | 492.20 | 1,136,750 |
| Jan 30, 2025 | 495.60 | 504.50 | 486.10 | 502.50 | 502.50 | 1,672,363 |
| Jan 29, 2025 | 485.00 | 494.40 | 482.80 | 494.40 | 494.40 | 2,370,804 |
| Jan 28, 2025 | 470.20 | 483.40 | 461.80 | 482.80 | 482.80 | 2,074,458 |
| Jan 27, 2025 | 508.00 | 515.50 | 475.00 | 475.00 | 475.00 | 2,815,138 |
| Jan 24, 2025 | 524.00 | 534.00 | 513.31 | 516.00 | 516.00 | 1,119,504 |
| Jan 23, 2025 | 532.00 | 537.00 | 523.00 | 524.00 | 524.00 | 867,667 |
| Jan 22, 2025 | 532.00 | 546.00 | 532.00 | 540.00 | 540.00 | 1,094,397 |
| Jan 21, 2025 | 524.00 | 530.50 | 521.00 | 530.00 | 530.00 | 726,516 |
| Jan 20, 2025 | 520.00 | 527.00 | 517.00 | 523.00 | 523.00 | 301,760 |
| Jan 17, 2025 | 527.00 | 533.00 | 519.00 | 520.00 | 520.00 | 579,233 |
| Jan 16, 2025 | 530.50 | 536.00 | 525.75 | 529.50 | 529.50 | 850,748 |
| Jan 15, 2025 | 517.00 | 530.00 | 516.00 | 527.50 | 527.50 | 947,344 |
| Jan 14, 2025 | 512.00 | 522.00 | 509.50 | 513.50 | 513.50 | 743,016 |
| Jan 13, 2025 | 506.50 | 515.00 | 501.50 | 513.50 | 513.50 | 735,107 |
| Jan 10, 2025 | 499.80 | 521.00 | 499.80 | 501.50 | 501.50 | 1,055,700 |
| Jan 9, 2025 | 500.50 | 507.00 | 497.08 | 500.50 | 500.50 | 696,400 |
| Jan 8, 2025 | 499.20 | 507.00 | 491.40 | 493.20 | 493.20 | 922,438 |
| Jan 7, 2025 | 514.00 | 520.00 | 508.00 | 508.00 | 508.00 | 993,706 |
| Jan 6, 2025 | 517.50 | 527.00 | 515.50 | 523.00 | 523.00 | 750,521 |
| Jan 3, 2025 | 515.00 | 523.92 | 514.50 | 518.50 | 518.50 | 1,187,762 |
| Jan 2, 2025 | 495.00 | 521.30 | 488.80 | 509.50 | 509.50 | 2,073,435 |
| Dec 31, 2024 | 484.00 | 499.80 | 481.60 | 499.80 | 499.80 | 424,706 |
| Dec 30, 2024 | 492.00 | 502.00 | 480.40 | 480.40 | 480.40 | 1,102,307 |
| Dec 27, 2024 | 495.00 | 496.60 | 485.00 | 492.40 | 492.40 | 1,604,623 |
| Dec 24, 2024 | 488.40 | 495.00 | 482.60 | 494.60 | 494.60 | 222,206 |
| Dec 23, 2024 | 488.40 | 490.00 | 483.40 | 488.80 | 488.80 | 689,168 |
| Dec 20, 2024 | 482.00 | 490.00 | 476.11 | 488.60 | 488.60 | 1,966,099 |
| Dec 19, 2024 | 483.00 | 487.80 | 474.00 | 484.40 | 484.40 | 1,359,878 |
| Dec 18, 2024 | 498.00 | 499.80 | 490.60 | 490.60 | 490.60 | 858,580 |
| Dec 17, 2024 | 505.00 | 506.00 | 493.00 | 497.60 | 497.60 | 1,510,058 |
| Dec 16, 2024 | 524.50 | 530.00 | 507.00 | 507.50 | 507.50 | 1,133,712 |
| Dec 13, 2024 | 535.50 | 542.00 | 527.41 | 529.50 | 529.50 | 626,140 |
| Dec 12, 2024 | 544.00 | 550.00 | 526.50 | 531.50 | 531.50 | 1,071,592 |
| Dec 11, 2024 | 537.00 | 547.35 | 534.00 | 544.00 | 544.00 | 897,662 |
| Dec 10, 2024 | 541.50 | 547.50 | 527.00 | 540.00 | 540.00 | 1,434,785 |
| Dec 9, 2024 | 550.00 | 559.50 | 545.50 | 547.50 | 547.50 | 1,058,826 |
| Dec 6, 2024 | 555.00 | 556.00 | 544.00 | 553.00 | 553.00 | 454,772 |
| Dec 5, 2024 | 554.50 | 558.50 | 535.00 | 549.00 | 549.00 | 775,945 |
| Dec 4, 2024 | 550.00 | 564.00 | 549.50 | 556.00 | 556.00 | 1,219,249 |
| Dec 3, 2024 | 536.50 | 548.50 | 534.50 | 548.50 | 548.50 | 685,563 |
| Dec 2, 2024 | 541.00 | 549.50 | 538.50 | 538.50 | 538.50 | 383,751 |
| Nov 29, 2024 | 540.50 | 548.50 | 540.00 | 545.00 | 545.00 | 484,852 |
| Nov 28, 2024 | 541.00 | 548.00 | 540.00 | 543.50 | 543.50 | 282,897 |
| Nov 27, 2024 | 545.50 | 549.00 | 541.00 | 546.50 | 546.50 | 445,542 |
| Nov 26, 2024 | 545.50 | 556.00 | 545.00 | 549.00 | 549.00 | 542,464 |
| Nov 25, 2024 | 562.00 | 568.50 | 545.50 | 551.00 | 551.00 | 845,051 |
| Nov 22, 2024 | 571.00 | 575.00 | 555.00 | 560.00 | 560.00 | 1,676,053 |
| Nov 21, 2024 | 566.00 | 573.00 | 560.00 | 567.50 | 567.50 | 454,429 |
| Nov 20, 2024 | 586.50 | 590.50 | 566.50 | 570.00 | 570.00 | 570,468 |
| Nov 19, 2024 | 582.00 | 586.02 | 568.80 | 581.50 | 581.50 | 747,566 |
| Nov 18, 2024 | 568.50 | 599.00 | 568.50 | 592.00 | 592.00 | 1,366,661 |
| Nov 15, 2024 | 542.00 | 578.85 | 537.50 | 566.50 | 566.50 | 1,397,278 |
| Nov 14, 2024 | 538.00 | 546.31 | 527.00 | 542.00 | 542.00 | 873,142 |
| Nov 13, 2024 | 536.00 | 555.00 | 535.00 | 539.00 | 539.00 | 1,542,100 |
| Nov 12, 2024 | 513.00 | 524.00 | 511.50 | 517.50 | 517.50 | 967,992 |
| Nov 11, 2024 | 524.00 | 528.00 | 512.50 | 513.00 | 513.00 | 593,020 |
| Nov 8, 2024 | 530.50 | 534.50 | 519.00 | 520.50 | 520.50 | 768,225 |
| Nov 7, 2024 | 530.00 | 535.00 | 523.00 | 530.50 | 530.50 | 720,732 |
| Nov 6, 2024 | 526.00 | 539.50 | 516.25 | 527.50 | 527.50 | 994,364 |
| Nov 5, 2024 | 515.00 | 522.00 | 509.00 | 517.50 | 517.50 | 740,600 |
| Nov 4, 2024 | 539.50 | 540.50 | 515.00 | 515.00 | 515.00 | 1,580,997 |
| Nov 1, 2024 | 543.00 | 547.00 | 539.00 | 542.50 | 542.50 | 963,208 |
| Oct 31, 2024 | 551.00 | 554.00 | 540.00 | 542.00 | 542.00 | 1,079,421 |
| Oct 30, 2024 | 559.50 | 564.50 | 550.50 | 556.00 | 556.00 | 1,298,753 |
| Oct 29, 2024 | 575.00 | 582.50 | 563.00 | 563.00 | 563.00 | 907,993 |
| Oct 28, 2024 | 585.00 | 585.00 | 571.00 | 576.50 | 576.50 | 645,402 |
| Oct 25, 2024 | 585.00 | 590.50 | 581.00 | 587.50 | 587.50 | 966,952 |
| Oct 24, 2024 | 593.50 | 597.00 | 582.50 | 583.00 | 583.00 | 552,201 |
| Oct 23, 2024 | 617.00 | 617.00 | 593.50 | 593.50 | 593.50 | 1,214,000 |
| Oct 22, 2024 | 604.00 | 612.50 | 602.50 | 612.50 | 612.50 | 2,354,827 |
| Oct 21, 2024 | 600.00 | 622.79 | 600.00 | 604.50 | 604.50 | 1,954,159 |
| Oct 18, 2024 | 590.00 | 602.00 | 585.00 | 597.00 | 597.00 | 888,769 |
| Oct 17, 2024 | 585.00 | 608.00 | 584.09 | 590.50 | 590.50 | 2,246,228 |
| Oct 16, 2024 | 555.00 | 587.00 | 551.50 | 585.00 | 585.00 | 1,585,425 |
| Oct 15, 2024 | 566.50 | 567.00 | 550.34 | 554.50 | 554.50 | 1,096,383 |
| Oct 14, 2024 | 565.00 | 568.50 | 557.50 | 565.00 | 565.00 | 473,820 |
| Oct 11, 2024 | 574.00 | 576.00 | 563.50 | 564.50 | 564.50 | 302,859 |
| Oct 10, 2024 | 575.50 | 581.50 | 570.00 | 574.00 | 574.00 | 384,172 |
| Oct 9, 2024 | 575.50 | 582.50 | 574.00 | 576.50 | 576.50 | 689,297 |
| Oct 8, 2024 | 576.50 | 581.50 | 571.00 | 572.00 | 572.00 | 546,845 |
| Oct 7, 2024 | 589.00 | 590.36 | 581.00 | 581.00 | 581.00 | 632,556 |
| Oct 4, 2024 | 581.00 | 590.00 | 578.00 | 585.50 | 585.50 | 1,053,238 |
| Oct 3, 2024 | 572.50 | 588.00 | 570.00 | 583.50 | 583.50 | 869,034 |
| Oct 2, 2024 | 566.00 | 579.50 | 562.00 | 572.50 | 572.50 | 785,176 |
| Oct 1, 2024 | 564.50 | 574.50 | 557.50 | 564.50 | 564.50 | 2,012,597 |
| Sep 30, 2024 | 578.00 | 584.00 | 559.00 | 559.00 | 559.00 | 1,646,884 |
| Sep 27, 2024 | 568.00 | 579.50 | 568.00 | 575.00 | 575.00 | 480,614 |
| Sep 26, 2024 | 581.50 | 582.00 | 563.80 | 567.50 | 567.50 | 1,061,765 |
| Sep 25, 2024 | 566.00 | 577.00 | 562.50 | 570.00 | 570.00 | 899,241 |
| Sep 24, 2024 | 566.50 | 586.00 | 562.50 | 565.00 | 565.00 | 2,033,570 |
| Sep 23, 2024 | 561.00 | 566.57 | 547.00 | 555.00 | 555.00 | 1,666,993 |
| Sep 20, 2024 | 537.00 | 562.00 | 524.50 | 558.00 | 558.00 | 3,298,891 |
| Sep 19, 2024 | 537.00 | 541.50 | 529.50 | 538.00 | 538.00 | 1,076,823 |
| Sep 18, 2024 | 523.50 | 533.00 | 522.50 | 530.00 | 530.00 | 1,344,892 |
| Sep 17, 2024 | 533.00 | 534.00 | 524.00 | 532.00 | 532.00 | 688,529 |
| Sep 16, 2024 | 526.00 | 531.00 | 521.50 | 523.50 | 523.50 | 856,587 |
| Sep 13, 2024 | 530.00 | 538.00 | 522.50 | 524.00 | 524.00 | 770,728 |
| Sep 12, 2024 | 538.00 | 545.00 | 530.00 | 535.00 | 535.00 | 865,200 |
| Sep 11, 2024 | 514.00 | 531.02 | 502.92 | 527.00 | 527.00 | 964,166 |
| Sep 10, 2024 | 495.00 | 513.50 | 491.96 | 510.00 | 510.00 | 835,725 |
| Sep 9, 2024 | 486.20 | 496.03 | 485.49 | 493.40 | 493.40 | 498,363 |
| Sep 6, 2024 | 497.40 | 505.50 | 484.20 | 484.20 | 484.20 | 786,199 |
| Sep 5, 2024 | 501.00 | 507.55 | 496.80 | 496.80 | 496.80 | 631,714 |
| Sep 4, 2024 | 494.00 | 502.50 | 490.20 | 497.00 | 497.00 | 580,914 |
| Sep 3, 2024 | 520.00 | 522.00 | 498.00 | 500.50 | 500.50 | 768,410 |
| Sep 2, 2024 | 527.50 | 528.50 | 517.50 | 521.00 | 521.00 | 320,400 |
| Aug 30, 2024 | 530.00 | 531.50 | 520.00 | 526.00 | 526.00 | 1,087,473 |
| Aug 29, 2024 | 515.00 | 529.50 | 513.50 | 526.00 | 526.00 | 792,349 |
| Aug 28, 2024 | 535.00 | 541.00 | 513.50 | 513.50 | 513.50 | 743,664 |
| Aug 27, 2024 | 549.50 | 550.50 | 521.50 | 531.00 | 531.00 | 1,367,779 |
| Aug 23, 2024 | 520.00 | 550.00 | 518.50 | 544.50 | 544.50 | 1,334,407 |
| Aug 22, 2024 | 509.00 | 516.50 | 505.00 | 511.00 | 511.00 | 485,568 |
| Aug 21, 2024 | 508.50 | 515.00 | 501.50 | 515.00 | 515.00 | 529,318 |
| Aug 20, 2024 | 510.00 | 512.00 | 503.50 | 507.50 | 507.50 | 762,038 |
| Aug 19, 2024 | 511.50 | 517.00 | 509.00 | 513.50 | 513.50 | 399,269 |
| Aug 16, 2024 | 515.00 | 520.00 | 509.50 | 514.00 | 514.00 | 611,277 |
| Aug 15, 2024 | 512.50 | 517.00 | 509.49 | 516.00 | 516.00 | 423,948 |
| Aug 14, 2024 | 510.50 | 515.50 | 505.00 | 513.50 | 513.50 | 910,001 |
| Aug 13, 2024 | 508.00 | 511.50 | 505.00 | 505.00 | 505.00 | 642,755 |
| Aug 12, 2024 | 514.50 | 519.50 | 505.00 | 505.00 | 505.00 | 394,059 |
| Aug 9, 2024 | 516.00 | 522.00 | 507.00 | 510.00 | 510.00 | 549,158 |
| Aug 8, 2024 | 521.50 | 524.00 | 506.50 | 516.50 | 516.50 | 1,132,791 |
| Aug 7, 2024 | 509.50 | 526.00 | 509.00 | 524.50 | 524.50 | 2,268,776 |
| Aug 6, 2024 | 502.00 | 510.50 | 496.00 | 505.00 | 505.00 | 1,254,792 |
| Aug 5, 2024 | 496.80 | 504.50 | 480.20 | 500.00 | 500.00 | 2,255,671 |
| Aug 2, 2024 | 525.00 | 525.00 | 501.50 | 510.00 | 510.00 | 1,909,386 |
| Aug 1, 2024 | 553.50 | 557.00 | 526.28 | 531.50 | 531.50 | 1,494,249 |
| Jul 31, 2024 | 526.50 | 556.50 | 526.50 | 556.50 | 556.50 | 1,944,305 |
| Jul 30, 2024 | 536.00 | 538.00 | 523.00 | 523.50 | 523.50 | 553,312 |
| Jul 29, 2024 | 525.00 | 538.00 | 524.06 | 529.00 | 529.00 | 742,768 |
| Jul 26, 2024 | 511.00 | 533.50 | 511.00 | 523.00 | 523.00 | 1,011,155 |
| Jul 25, 2024 | 523.00 | 527.00 | 504.00 | 504.00 | 504.00 | 1,406,173 |
| Jul 24, 2024 | 523.00 | 536.00 | 523.00 | 527.00 | 527.00 | 479,393 |
| Jul 23, 2024 | 530.00 | 537.00 | 525.50 | 527.00 | 527.00 | 726,549 |
| Jul 22, 2024 | 532.50 | 540.00 | 527.00 | 527.00 | 527.00 | 550,458 |
| Jul 19, 2024 | 539.50 | 547.50 | 521.00 | 539.50 | 539.50 | 835,902 |
| Jul 18, 2024 | 550.50 | 555.00 | 536.50 | 536.50 | 536.50 | 611,119 |
| Jul 17, 2024 | 573.00 | 584.00 | 546.50 | 547.50 | 547.50 | 1,429,069 |
| Jul 16, 2024 | 575.00 | 582.50 | 573.50 | 576.50 | 576.50 | 502,602 |
| Jul 15, 2024 | 592.00 | 593.50 | 575.26 | 579.00 | 579.00 | 665,302 |
| Jul 12, 2024 | 599.50 | 600.00 | 590.00 | 592.50 | 592.50 | 642,201 |
| Jul 11, 2024 | 599.00 | 608.50 | 586.72 | 595.00 | 595.00 | 1,285,467 |
| Jul 10, 2024 | 576.00 | 599.00 | 574.50 | 595.00 | 595.00 | 577,174 |
| Jul 9, 2024 | 577.00 | 579.50 | 567.50 | 574.50 | 574.50 | 598,232 |
| Jul 8, 2024 | 569.50 | 580.00 | 568.50 | 576.00 | 576.00 | 478,421 |
| Jul 5, 2024 | 583.00 | 583.00 | 567.00 | 568.00 | 568.00 | 373,859 |
| Jul 4, 2024 | 580.00 | 585.00 | 573.50 | 576.50 | 576.50 | 237,395 |
| Jul 3, 2024 | 577.50 | 584.50 | 572.00 | 581.50 | 581.50 | 493,986 |
| Jul 2, 2024 | 568.00 | 577.50 | 562.50 | 576.00 | 576.00 | 692,457 |
| Jul 1, 2024 | 583.00 | 588.50 | 569.50 | 569.50 | 569.50 | 554,415 |
| Jun 28, 2024 | 586.00 | 592.50 | 581.39 | 582.00 | 582.00 | 567,461 |
| Jun 27, 2024 | 595.00 | 595.00 | 579.50 | 585.50 | 585.50 | 516,723 |
| Jun 26, 2024 | 580.00 | 591.00 | 575.00 | 590.00 | 590.00 | 652,795 |
| Jun 25, 2024 | 599.50 | 602.50 | 573.50 | 577.00 | 577.00 | 997,446 |
| Jun 24, 2024 | 594.00 | 601.00 | 588.00 | 598.00 | 598.00 | 366,440 |
| Jun 21, 2024 | 604.00 | 610.00 | 592.50 | 595.50 | 595.50 | 720,452 |
| Jun 20, 2024 | 614.00 | 617.50 | 604.00 | 604.00 | 604.00 | 298,590 |
| Jun 19, 2024 | 609.50 | 620.00 | 605.50 | 605.50 | 605.50 | 889,691 |
| Jun 18, 2024 | 600.00 | 604.50 | 587.00 | 602.00 | 602.00 | 812,832 |
| Jun 17, 2024 | 587.50 | 597.00 | 582.50 | 595.50 | 595.50 | 534,182 |
| Jun 14, 2024 | 585.00 | 595.36 | 581.50 | 589.50 | 589.50 | 685,107 |
| Jun 13, 2024 | 590.00 | 600.00 | 588.00 | 589.00 | 589.00 | 759,468 |
| Jun 12, 2024 | 584.00 | 597.00 | 580.88 | 591.00 | 591.00 | 783,308 |
| Jun 11, 2024 | 598.00 | 602.05 | 588.50 | 589.50 | 589.50 | 1,569,446 |
| Jun 10, 2024 | 593.00 | 605.50 | 588.76 | 605.50 | 605.50 | 1,184,770 |
| Jun 7, 2024 | 614.00 | 614.00 | 600.00 | 601.50 | 601.50 | 838,722 |
| Jun 6, 2024 | 618.50 | 623.00 | 560.50 | 614.50 | 614.50 | 1,895,797 |
Related Tickers
DYL.AX Deep Yellow Limited
1.3300
-0.37%
U-UN.TO Sprott Physical Uranium Trust Fund
22.14
-0.90%
PDN.AX Paladin Energy Ltd
6.38
-1.24%
EU.V enCore Energy Corp.
2.9400
-0.34%
KAP.IL National Atomic Company Kazatomprom JSC
40.50
-1.10%
BMN.AX Bannerman Energy Ltd
2.8500
0.00%
LAM.TO Laramide Resources Ltd.
0.6600
-1.49%
BOE.AX Boss Energy Limited
3.8400
-2.54%
SRUUF Sprott Physical Uranium Trust Fund
16.17
-0.68%
U-U.TO Sprott Physical Uranium Trust Fund
16.18
-0.98%