Young & Co's Brewery 'A' Shares (YNGA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Young & Co's Brewery 'A' Shares

Date Open High Low Close* Volume
17/09/2015 1,185.00p 1,215.00p 1,185.00p 1,196.00p 4625
16/09/2015 1,199.00p 1,215.00p 1,186.00p 1,200.00p 23096
15/09/2015 1,190.00p 1,215.00p 1,189.10p 1,196.00p 38246
14/09/2015 1,200.00p 1,215.00p 1,190.00p 1,195.50p 9418
11/09/2015 1,189.00p 1,199.74p 1,179.00p 1,180.00p 8765
10/09/2015 1,209.00p 1,209.00p 1,178.64p 1,200.00p 2263
09/09/2015 1,180.00p 1,207.00p 1,160.00p 1,184.50p 4875
08/09/2015 1,170.00p 1,207.00p 1,160.00p 1,160.00p 12694
07/09/2015 1,175.00p 1,224.00p 1,150.00p 1,184.50p 7276
04/09/2015 1,225.00p 1,225.00p 1,176.00p 1,198.00p 7704
03/09/2015 1,223.00p 1,223.00p 1,177.00p 1,178.00p 6600
02/09/2015 1,209.00p 1,209.00p 1,185.00p 1,197.50p 860
01/09/2015 1,199.00p 1,210.00p 1,185.00p 1,195.00p 5203
28/08/2015 1,199.00p 1,200.00p 1,176.00p 1,200.00p 3879
27/08/2015 1,200.00p 1,213.09p 1,198.45p 1,200.00p 4137
26/08/2015 1,219.00p 1,220.00p 1,175.16p 1,200.00p 1586
25/08/2015 1,224.00p 1,225.00p 1,176.50p 1,215.00p 2515
24/08/2015 1,193.00p 1,220.00p 1,193.00p 1,199.50p 2386
21/08/2015 1,240.00p 1,240.00p 1,205.00p 1,220.00p 1660
20/08/2015 1,203.50p 1,225.18p 1,203.50p 1,219.00p 19150
19/08/2015 1,203.00p 1,230.00p 1,203.00p 1,219.50p 5848
18/08/2015 1,225.00p 1,225.00p 1,203.00p 1,220.50p 3460
17/08/2015 1,201.00p 1,225.00p 1,201.00p 1,205.00p 20282
14/08/2015 1,239.00p 1,239.00p 1,220.00p 1,220.00p 500
13/08/2015 1,228.00p 1,228.00p 1,203.00p 1,205.00p 13550
12/08/2015 1,212.50p 1,228.00p 1,203.00p 1,224.50p 5091
11/08/2015 1,216.00p 1,230.00p 1,200.00p 1,200.00p 15329
10/08/2015 1,230.00p 1,232.00p 1,215.00p 1,232.00p 5240
07/08/2015 1,215.00p 1,226.90p 1,208.00p 1,215.00p 11030
06/08/2015 1,208.00p 1,235.00p 1,208.00p 1,212.50p 1740
05/08/2015 1,202.00p 1,235.52p 1,201.00p 1,225.00p 46267
04/08/2015 1,217.20p 1,236.00p 1,217.20p 1,226.00p 11606
03/08/2015 1,217.18p 1,236.04p 1,217.18p 1,226.00p 5881
31/07/2015 1,215.00p 1,240.00p 1,215.00p 1,226.00p 2138
30/07/2015 1,250.00p 1,250.00p 1,220.00p 1,250.00p 3875
29/07/2015 1,217.50p 1,240.00p 1,205.00p 1,225.50p 10701
28/07/2015 1,225.00p 1,244.00p 1,215.00p 1,225.50p 14815
27/07/2015 1,240.00p 1,241.80p 1,215.00p 1,225.50p 8684
24/07/2015 1,242.00p 1,242.00p 1,216.20p 1,225.00p 4497
23/07/2015 1,242.36p 1,242.36p 1,225.00p 1,225.00p 68
22/07/2015 1,206.00p 1,239.00p 1,206.00p 1,228.00p 7446
21/07/2015 1,234.00p 1,240.00p 1,213.00p 1,222.00p 5558
20/07/2015 1,220.00p 1,235.52p 1,213.00p 1,226.50p 16690
17/07/2015 1,249.00p 1,250.00p 1,231.70p 1,250.00p 5397
16/07/2015 1,232.00p 1,232.00p 1,211.00p 1,223.00p 9081
15/07/2015 1,239.00p 1,239.00p 1,210.75p 1,220.50p 15900
14/07/2015 1,237.00p 1,237.00p 1,200.00p 1,233.00p 6975
13/07/2015 1,229.00p 1,232.00p 1,208.40p 1,214.50p 3705
10/07/2015 1,232.82p 1,248.00p 1,223.00p 1,223.50p 2116
09/07/2015 1,249.00p 1,250.00p 1,209.72p 1,248.00p 13453
08/07/2015 1,249.00p 1,250.00p 1,213.00p 1,250.00p 9116
07/07/2015 1,266.00p 1,270.00p 1,205.19p 1,228.00p 65172
06/07/2015 1,216.00p 1,260.00p 1,216.00p 1,230.00p 3746
03/07/2015 1,259.00p 1,260.00p 1,216.00p 1,260.00p 4829
02/07/2015 1,252.00p 1,260.00p 1,216.00p 1,252.00p 1047
01/07/2015 1,239.00p 1,260.00p 1,216.00p 1,260.00p 10822
30/06/2015 1,239.00p 1,260.00p 1,210.00p 1,260.00p 50595
29/06/2015 1,202.00p 1,252.88p 1,201.20p 1,202.00p 2514
26/06/2015 1,236.00p 1,279.49p 1,231.00p 1,236.00p 4186
25/06/2015 1,251.00p 1,270.00p 1,240.00p 1,270.00p 21599
24/06/2015 1,299.00p 1,299.00p 1,251.00p 1,255.00p 13634
23/06/2015 1,223.00p 1,317.00p 1,222.00p 1,255.00p 13290
22/06/2015 1,240.00p 1,274.00p 1,220.00p 1,220.00p 21086
19/06/2015 1,290.00p 1,290.00p 1,233.00p 1,290.00p 2346
18/06/2015 1,289.00p 1,290.00p 1,225.00p 1,290.00p 5255
17/06/2015 1,275.00p 1,275.00p 1,228.00p 1,258.00p 45837
16/06/2015 1,240.00p 1,275.00p 1,231.00p 1,260.00p 4437
15/06/2015 1,280.00p 1,280.00p 1,240.00p 1,265.50p 3559
12/06/2015 1,280.00p 1,280.00p 1,240.00p 1,265.50p 3576
11/06/2015 1,230.00p 1,280.00p 1,230.00p 1,265.00p 1700
10/06/2015 1,241.00p 1,285.00p 1,230.00p 1,230.00p 5121
09/06/2015 1,237.80p 1,280.00p 1,237.80p 1,265.00p 3237
08/06/2015 1,265.00p 1,299.00p 1,230.00p 1,250.00p 14776
05/06/2015 1,281.00p 1,300.00p 1,278.00p 1,300.00p 7890
04/06/2015 1,320.00p 1,320.20p 1,300.00p 1,310.00p 11519
03/06/2015 1,244.00p 1,285.00p 1,210.00p 1,285.00p 4688
02/06/2015 1,200.00p 1,223.00p 1,188.00p 1,205.00p 4850
01/06/2015 1,199.00p 1,220.00p 1,170.00p 1,200.00p 4339
29/05/2015 1,194.86p 1,194.86p 1,163.00p 1,163.00p 3039
28/05/2015 1,157.00p 1,196.86p 1,155.00p 1,176.00p 15440
27/05/2015 1,130.00p 1,154.00p 1,130.00p 1,150.50p 6591
26/05/2015 1,139.00p 1,150.00p 1,124.95p 1,150.00p 7122
22/05/2015 1,107.20p 1,142.00p 1,090.00p 1,136.50p 12323
21/05/2015 1,095.00p 1,110.00p 1,070.00p 1,100.00p 5327
20/05/2015 1,084.00p 1,085.00p 1,058.00p 1,085.00p 3324
19/05/2015 1,060.00p 1,077.00p 1,058.00p 1,061.50p 18700
18/05/2015 1,040.00p 1,085.00p 1,040.00p 1,065.00p 9258
15/05/2015 1,083.76p 1,083.76p 1,054.00p 1,060.50p 3644
14/05/2015 1,075.00p 1,089.00p 1,050.00p 1,081.00p 20897
13/05/2015 1,085.00p 1,085.00p 1,036.00p 1,040.00p 6665
12/05/2015 1,069.00p 1,080.00p 1,038.00p 1,080.00p 11377
11/05/2015 1,060.00p 1,060.00p 1,030.00p 1,045.50p 26648
08/05/2015 1,070.00p 1,070.00p 1,035.50p 1,045.50p 8747
07/05/2015 1,054.00p 1,070.00p 1,035.40p 1,070.00p 2936
06/05/2015 1,054.00p 1,055.00p 1,028.00p 1,055.00p 2770
05/05/2015 1,044.00p 1,048.30p 1,027.40p 1,035.00p 9623
01/05/2015 1,032.00p 1,044.00p 1,025.00p 1,039.50p 4020
30/04/2015 1,029.00p 1,050.00p 1,029.00p 1,035.00p 12650
29/04/2015 1,042.00p 1,042.00p 1,029.00p 1,029.00p 1000
28/04/2015 1,025.00p 1,029.00p 1,011.00p 1,029.00p 927
27/04/2015 1,025.00p 1,029.00p 1,025.00p 1,029.00p 4330
24/04/2015 1,006.00p 1,048.00p 1,005.00p 1,048.00p 8059
23/04/2015 1,042.00p 1,042.00p 1,025.00p 1,025.00p 525
22/04/2015 1,020.00p 1,030.00p 1,020.00p 1,025.00p 10290
21/04/2015 1,025.00p 1,030.00p 1,012.00p 1,025.50p 16132
20/04/2015 1,020.00p 1,039.00p 1,020.00p 1,025.50p 2745
17/04/2015 1,010.00p 1,045.00p 1,010.00p 1,045.00p 9765
16/04/2015 1,010.00p 1,043.83p 1,006.00p 1,025.00p 11105
15/04/2015 1,006.00p 1,036.00p 1,005.00p 1,005.00p 4435
14/04/2015 1,036.00p 1,043.68p 1,006.11p 1,024.50p 4755
13/04/2015 1,020.00p 1,034.00p 1,005.00p 1,024.50p 11850
10/04/2015 1,001.00p 1,035.00p 1,001.00p 1,020.00p 2302
09/04/2015 1,010.00p 1,037.10p 1,010.00p 1,020.00p 6968
08/04/2015 1,020.00p 1,034.82p 1,006.00p 1,020.00p 13245
07/04/2015 1,030.00p 1,034.82p 1,005.00p 1,006.00p 11231
02/04/2015 1,034.82p 1,034.82p 1,010.00p 1,020.00p 9897
01/04/2015 1,025.00p 1,050.00p 1,011.00p 1,025.00p 22020
31/03/2015 1,025.00p 1,038.00p 1,017.00p 1,030.00p 5290
30/03/2015 1,033.00p 1,033.00p 1,016.70p 1,030.50p 7219
27/03/2015 1,018.00p 1,033.00p 1,018.00p 1,030.00p 1600
26/03/2015 1,030.00p 1,033.00p 1,011.00p 1,023.00p 4194
25/03/2015 1,011.00p 1,045.00p 1,010.00p 1,010.00p 5619
24/03/2015 1,045.00p 1,050.00p 1,012.50p 1,021.00p 5126
23/03/2015 1,016.00p 1,035.00p 1,011.70p 1,025.50p 3635
20/03/2015 1,001.00p 1,015.45p 1,000.00p 1,005.00p 2735
19/03/2015 1,004.00p 1,031.44p 1,004.00p 1,020.50p 8005
18/03/2015 1,006.00p 1,034.00p 1,006.00p 1,034.00p 8907
17/03/2015 1,001.00p 1,027.07p 1,000.00p 1,002.00p 3404
16/03/2015 1,000.00p 1,035.00p 1,000.00p 1,035.00p 4772
13/03/2015 1,000.00p 1,026.50p 1,000.00p 1,017.50p 4160
12/03/2015 1,034.00p 1,035.00p 1,006.00p 1,035.00p 23640
11/03/2015 1,020.00p 1,025.00p 1,005.00p 1,025.00p 3681
10/03/2015 1,025.00p 1,025.00p 1,002.00p 1,012.50p 6849
09/03/2015 1,001.00p 1,020.00p 999.50p 1,013.00p 15394
06/03/2015 1,024.00p 1,024.00p 1,015.00p 1,017.50p 4204
05/03/2015 1,024.00p 1,024.00p 1,002.78p 1,007.75p 2750
04/03/2015 1,014.00p 1,022.00p 991.00p 1,007.75p 22264
03/03/2015 995.00p 1,014.00p 995.00p 995.00p 5146
02/03/2015 1,009.00p 1,013.00p 995.00p 1,005.25p 25027
27/02/2015 1,009.00p 1,015.00p 995.00p 1,015.00p 8699
26/02/2015 1,006.00p 1,009.00p 1,000.25p 1,000.25p 9229
25/02/2015 990.00p 1,010.00p 990.00p 1,006.00p 9952
24/02/2015 990.00p 1,003.00p 980.00p 990.00p 2978
23/02/2015 1,009.00p 1,009.00p 980.00p 1,000.00p 11323
20/02/2015 975.00p 1,005.00p 975.00p 992.50p 2809
19/02/2015 1,019.00p 1,020.02p 986.50p 1,015.00p 8340
18/02/2015 1,007.00p 1,010.00p 1,006.00p 1,010.00p 6554
17/02/2015 1,008.00p 1,019.00p 988.00p 994.25p 12335
16/02/2015 996.00p 1,014.00p 975.50p 995.25p 2136
13/02/2015 1,006.00p 1,006.24p 975.50p 995.00p 4768
12/02/2015 990.00p 1,005.00p 990.00p 990.25p 5047
11/02/2015 995.00p 1,014.00p 983.00p 1,002.75p 4966
10/02/2015 1,014.00p 1,015.00p 982.74p 1,015.00p 4292
09/02/2015 1,014.00p 1,014.00p 980.00p 997.50p 8294
06/02/2015 977.50p 1,014.00p 977.50p 995.00p 4067
05/02/2015 1,005.00p 1,005.00p 970.00p 995.00p 6868
04/02/2015 985.50p 1,010.00p 970.00p 970.00p 1306
03/02/2015 1,002.00p 1,015.00p 985.50p 1,002.50p 4215
02/02/2015 985.50p 1,015.00p 985.50p 1,002.50p 1574
30/01/2015 1,020.00p 1,020.00p 1,015.00p 1,020.00p 3204
29/01/2015 1,015.00p 1,015.00p 988.50p 1,002.50p 1883
28/01/2015 985.50p 1,019.00p 985.50p 1,001.00p 7063
27/01/2015 1,015.00p 1,015.00p 1,002.75p 1,002.75p 390
26/01/2015 985.50p 1,015.00p 985.00p 985.00p 5406
23/01/2015 1,019.00p 1,020.00p 988.50p 1,020.00p 2039
22/01/2015 1,013.00p 1,015.00p 988.50p 1,002.75p 4380
21/01/2015 1,000.00p 1,020.00p 993.00p 1,002.75p 5600
20/01/2015 1,018.00p 1,018.00p 1,010.00p 1,015.00p 1715
19/01/2015 1,044.00p 1,044.00p 1,011.00p 1,044.00p 3618
16/01/2015 1,060.00p 1,060.00p 1,022.00p 1,030.00p 9506
15/01/2015 1,049.00p 1,050.00p 1,022.00p 1,049.00p 5896
14/01/2015 1,060.00p 1,060.00p 1,020.00p 1,032.00p 28646
13/01/2015 1,047.00p 1,047.00p 1,020.00p 1,020.00p 6708
12/01/2015 1,030.00p 1,047.00p 1,030.00p 1,030.00p 6565
09/01/2015 1,043.86p 1,044.00p 1,025.00p 1,030.00p 25257
08/01/2015 1,047.00p 1,047.00p 1,035.00p 1,035.00p 1290
07/01/2015 1,047.00p 1,050.00p 1,030.00p 1,035.00p 691
06/01/2015 1,049.00p 1,050.00p 1,020.00p 1,050.00p 51083
05/01/2015 1,049.00p 1,053.15p 1,040.00p 1,050.00p 106903
02/01/2015 1,020.00p 1,049.00p 1,020.00p 1,035.00p 2509
31/12/2014 1,034.00p 1,034.00p 1,020.00p 1,027.50p 340
30/12/2014 1,060.00p 1,060.00p 1,020.00p 1,020.00p 3795
29/12/2014 1,060.00p 1,060.00p 1,020.00p 1,060.00p 2494
24/12/2014 1,060.00p 1,060.00p 1,040.00p 1,040.00p 1924
23/12/2014 1,035.00p 1,048.00p 1,020.00p 1,037.50p 5235
22/12/2014 1,055.00p 1,055.00p 1,030.40p 1,040.00p 4432
19/12/2014 1,055.00p 1,055.00p 1,030.40p 1,040.00p 2855
18/12/2014 1,028.00p 1,059.00p 1,026.00p 1,050.00p 15810
17/12/2014 1,060.00p 1,060.00p 1,029.00p 1,060.00p 8927
16/12/2014 1,029.00p 1,048.00p 1,029.00p 1,038.00p 6319
15/12/2014 1,059.00p 1,059.00p 1,028.84p 1,037.00p 5243
12/12/2014 1,037.00p 1,048.00p 1,037.00p 1,037.50p 1500
11/12/2014 1,044.00p 1,048.00p 1,031.48p 1,037.00p 940
10/12/2014 1,020.00p 1,057.09p 1,020.00p 1,043.00p 4158
09/12/2014 1,048.00p 1,048.00p 1,025.00p 1,034.50p 2802
08/12/2014 1,049.00p 1,049.00p 1,028.00p 1,049.00p 4206
05/12/2014 1,049.00p 1,049.00p 1,028.00p 1,041.00p 8497
04/12/2014 1,049.00p 1,055.00p 1,030.00p 1,049.00p 6293
03/12/2014 1,049.00p 1,050.00p 1,030.00p 1,036.00p 26720
02/12/2014 1,040.00p 1,040.00p 1,020.00p 1,030.00p 6379

*Close Price adjusted for both dividends and splits