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
01/12/2014 1,049.00p 1,050.00p 1,021.00p 1,026.00p 5324
28/11/2014 1,049.00p 1,050.00p 1,025.00p 1,034.00p 8357
27/11/2014 1,025.00p 1,042.00p 1,025.00p 1,040.00p 3181
26/11/2014 1,050.00p 1,050.00p 1,040.00p 1,040.00p 700
25/11/2014 1,059.00p 1,060.00p 1,033.00p 1,041.00p 8604
24/11/2014 1,060.00p 1,060.00p 1,032.08p 1,060.00p 3838
21/11/2014 1,039.00p 1,043.00p 1,025.60p 1,043.00p 33757
20/11/2014 1,010.00p 1,049.00p 1,010.00p 1,025.00p 25233
19/11/2014 995.98p 1,002.00p 967.40p 982.25p 5360
18/11/2014 980.50p 1,005.00p 980.50p 1,002.00p 1543
17/11/2014 999.50p 999.50p 975.00p 995.00p 801
14/11/2014 1,000.00p 1,005.00p 970.00p 1,005.00p 8775
13/11/2014 999.30p 999.50p 974.66p 982.25p 1630
12/11/2014 1,000.00p 1,000.00p 960.50p 986.75p 9515
11/11/2014 999.50p 1,000.00p 980.25p 980.25p 0
10/11/2014 999.50p 1,000.00p 960.50p 1,000.00p 1729
07/11/2014 999.50p 999.50p 979.75p 979.75p 597
06/11/2014 960.00p 999.50p 960.00p 995.00p 2558
05/11/2014 992.00p 992.00p 960.00p 980.00p 970
04/11/2014 992.00p 992.00p 980.00p 980.00p 4465
03/11/2014 990.00p 992.00p 966.00p 979.75p 3205
31/10/2014 990.00p 990.00p 979.75p 980.00p 2550
30/10/2014 990.00p 995.50p 966.00p 979.75p 2965
29/10/2014 970.00p 999.50p 970.00p 995.50p 2515
28/10/2014 990.00p 990.00p 965.00p 980.00p 1725
27/10/2014 970.00p 989.00p 959.97p 978.50p 17038
24/10/2014 995.00p 998.00p 975.00p 985.00p 1700
23/10/2014 999.00p 999.50p 965.00p 998.00p 4073
22/10/2014 995.00p 995.00p 972.00p 979.50p 8200
21/10/2014 995.00p 995.00p 979.75p 979.75p 3546
20/10/2014 1,000.00p 1,000.00p 971.00p 980.00p 1650
17/10/2014 980.00p 995.00p 970.00p 981.50p 12308
16/10/2014 969.50p 979.75p 969.50p 979.75p 4000
15/10/2014 982.50p 983.00p 970.50p 970.50p 5191
14/10/2014 976.00p 979.75p 960.00p 979.75p 160
13/10/2014 960.00p 1,000.00p 960.00p 960.00p 2464
10/10/2014 999.50p 1,000.00p 975.00p 1,000.00p 34734
09/10/2014 976.00p 999.50p 960.50p 982.50p 42574
08/10/2014 988.00p 988.00p 975.00p 975.00p 295
07/10/2014 985.00p 992.00p 975.94p 980.00p 10023
06/10/2014 989.50p 989.50p 973.00p 985.00p 2914
03/10/2014 988.00p 988.00p 962.00p 974.25p 2557
02/10/2014 988.00p 988.00p 977.00p 979.00p 2445
01/10/2014 979.91p 990.00p 976.94p 980.25p 1631
30/09/2014 1,000.00p 1,000.00p 970.00p 975.25p 8115
29/09/2014 974.50p 975.00p 964.00p 970.00p 8972
26/09/2014 970.00p 972.00p 967.50p 967.50p 30800
25/09/2014 970.00p 975.00p 965.00p 970.00p 10036
24/09/2014 975.00p 975.00p 960.00p 970.00p 29259
23/09/2014 965.00p 974.50p 965.00p 967.50p 3340
22/09/2014 979.50p 979.50p 965.00p 967.50p 3900
19/09/2014 970.00p 981.00p 962.00p 981.00p 33908
18/09/2014 970.00p 970.00p 960.00p 965.00p 15920
17/09/2014 970.00p 970.00p 961.10p 966.00p 5297
16/09/2014 974.50p 975.00p 962.00p 970.00p 20838
15/09/2014 975.00p 999.50p 967.50p 967.50p 15835
12/09/2014 980.00p 993.50p 965.50p 982.25p 6255
11/09/2014 995.00p 1,000.00p 982.75p 982.75p 6775
10/09/2014 999.50p 1,000.00p 983.00p 1,000.00p 3955
09/09/2014 982.00p 1,000.00p 965.00p 990.00p 5510
08/09/2014 969.00p 989.50p 969.00p 972.25p 2699
05/09/2014 985.00p 985.00p 969.00p 978.50p 8198
04/09/2014 980.00p 980.00p 965.00p 969.00p 16401
03/09/2014 1,000.00p 1,010.00p 960.00p 960.00p 15346
02/09/2014 995.00p 995.00p 987.50p 987.50p 2125
01/09/2014 995.00p 998.91p 980.00p 985.00p 4780
29/08/2014 970.00p 995.00p 970.00p 985.00p 4028
28/08/2014 989.00p 995.00p 975.50p 987.25p 12066
27/08/2014 980.00p 995.00p 980.00p 980.00p 2942
26/08/2014 992.50p 992.50p 955.00p 981.00p 5810
22/08/2014 970.00p 998.50p 945.00p 955.00p 1976
21/08/2014 967.07p 995.53p 967.07p 984.75p 1280
20/08/2014 961.00p 995.00p 960.00p 980.00p 1661
19/08/2014 980.00p 990.00p 935.00p 980.00p 17114
18/08/2014 989.00p 1,020.00p 980.00p 980.00p 28129
15/08/2014 995.00p 1,020.00p 985.00p 1,005.00p 5950
14/08/2014 985.00p 1,023.00p 985.00p 985.00p 17296
13/08/2014 1,006.00p 1,020.00p 985.00p 1,005.25p 1241
12/08/2014 990.50p 1,023.00p 985.00p 985.00p 3923
11/08/2014 1,024.00p 1,025.00p 990.50p 1,020.00p 14822
08/08/2014 1,019.00p 1,019.00p 1,002.25p 1,015.00p 9309
07/08/2014 1,006.00p 1,029.00p 1,006.00p 1,011.00p 10363
06/08/2014 1,033.66p 1,033.66p 1,005.00p 1,011.50p 4302
05/08/2014 1,026.00p 1,026.00p 995.00p 1,015.00p 3584
04/08/2014 995.00p 1,030.00p 995.00p 995.00p 1986
01/08/2014 1,030.00p 1,030.00p 1,002.00p 1,014.50p 660
31/07/2014 1,000.00p 1,033.00p 1,000.00p 1,011.00p 6632
30/07/2014 1,010.00p 1,018.00p 996.50p 1,006.00p 6439
29/07/2014 1,030.00p 1,030.00p 1,010.00p 1,010.00p 14379
28/07/2014 1,010.00p 1,030.00p 1,010.00p 1,010.00p 3023
25/07/2014 1,014.00p 1,025.00p 1,014.00p 1,025.00p 4300
24/07/2014 1,022.50p 1,030.00p 1,019.50p 1,020.00p 9814
23/07/2014 1,034.00p 1,050.00p 1,014.00p 1,030.00p 14781
22/07/2014 1,030.00p 1,042.00p 1,030.00p 1,030.00p 3990
21/07/2014 1,030.00p 1,049.80p 1,015.00p 1,030.00p 9155
18/07/2014 1,025.00p 1,040.00p 1,021.00p 1,025.50p 7440
17/07/2014 1,045.00p 1,045.00p 1,020.94p 1,030.00p 2700
16/07/2014 1,049.00p 1,049.00p 1,015.00p 1,027.50p 2717
15/07/2014 1,050.00p 1,050.00p 1,011.00p 1,027.50p 7892
14/07/2014 1,015.00p 1,039.75p 1,015.00p 1,030.00p 4129
11/07/2014 1,039.25p 1,039.25p 1,015.00p 1,030.00p 292
10/07/2014 1,010.00p 1,040.00p 1,010.00p 1,030.00p 5910
09/07/2014 1,015.00p 1,035.00p 1,015.00p 1,030.00p 6210
08/07/2014 1,025.00p 1,045.00p 1,025.00p 1,030.00p 7490
07/07/2014 1,034.00p 1,040.00p 1,032.50p 1,034.00p 5760
04/07/2014 1,040.00p 1,045.00p 1,022.00p 1,040.00p 2715
03/07/2014 1,049.00p 1,050.00p 1,021.00p 1,040.00p 3515
02/07/2014 1,019.00p 1,040.00p 1,019.00p 1,034.00p 4521
01/07/2014 1,050.00p 1,052.88p 1,026.00p 1,037.50p 3742
30/06/2014 1,026.00p 1,047.00p 1,025.00p 1,042.50p 7880
27/06/2014 1,048.44p 1,055.00p 1,043.00p 1,043.00p 667
26/06/2014 1,059.00p 1,059.00p 1,048.44p 1,055.00p 932
25/06/2014 1,031.00p 1,069.00p 1,030.00p 1,030.00p 2009
24/06/2014 1,031.00p 1,070.00p 1,031.00p 1,050.00p 5968
23/06/2014 1,030.00p 1,050.00p 1,030.00p 1,050.00p 1185
20/06/2014 1,036.00p 1,058.00p 1,030.00p 1,030.00p 1790
19/06/2014 1,040.50p 1,058.00p 1,040.50p 1,047.50p 2594
18/06/2014 1,040.42p 1,052.50p 1,040.42p 1,052.50p 4
17/06/2014 1,036.00p 1,060.14p 1,036.00p 1,052.50p 3171
16/06/2014 1,052.00p 1,070.00p 1,052.00p 1,060.00p 58786
13/06/2014 1,069.00p 1,070.00p 1,051.00p 1,057.00p 982
12/06/2014 1,074.00p 1,074.00p 1,055.00p 1,060.00p 2259
11/06/2014 1,060.00p 1,060.00p 1,051.00p 1,055.00p 18750
10/06/2014 1,070.00p 1,070.00p 1,060.00p 1,062.50p 1255
09/06/2014 1,070.00p 1,078.00p 1,050.00p 1,060.00p 12253
06/06/2014 1,089.00p 1,100.00p 1,069.00p 1,090.00p 8090
05/06/2014 1,066.00p 1,090.00p 1,066.00p 1,077.00p 7691
04/06/2014 1,084.00p 1,090.00p 1,071.00p 1,080.00p 3395
03/06/2014 1,066.00p 1,088.00p 1,066.00p 1,077.50p 1635
02/06/2014 1,071.00p 1,114.82p 1,071.00p 1,082.50p 5553
30/05/2014 1,070.00p 1,114.00p 1,070.00p 1,097.50p 9230
29/05/2014 1,061.00p 1,085.00p 1,061.00p 1,085.00p 3120
28/05/2014 1,051.00p 1,099.00p 1,051.00p 1,072.50p 6839
27/05/2014 1,064.00p 1,065.00p 1,033.60p 1,065.00p 5675
23/05/2014 1,054.00p 1,060.00p 1,033.00p 1,055.00p 4354
22/05/2014 1,050.00p 1,055.00p 1,027.00p 1,055.00p 54455
21/05/2014 1,019.00p 1,027.00p 995.00p 1,027.00p 4627
20/05/2014 970.50p 1,029.00p 970.00p 1,011.25p 7082
19/05/2014 970.50p 990.00p 970.00p 970.00p 4363
16/05/2014 982.50p 1,002.00p 982.00p 982.00p 1736
15/05/2014 975.50p 1,004.00p 975.50p 983.00p 4734
14/05/2014 990.00p 1,004.00p 976.00p 990.00p 11445
13/05/2014 1,000.00p 1,004.00p 984.75p 985.25p 10509
12/05/2014 975.00p 1,000.00p 963.80p 987.75p 7812
09/05/2014 974.50p 1,009.00p 960.50p 967.50p 16157
08/05/2014 980.00p 1,000.00p 975.00p 985.25p 6330
07/05/2014 985.00p 1,000.00p 984.75p 985.25p 9150
06/05/2014 1,000.00p 1,000.00p 975.48p 994.25p 2464
02/05/2014 1,000.00p 1,000.00p 953.00p 992.50p 11621
01/05/2014 975.00p 975.00p 965.00p 965.00p 8450
30/04/2014 975.00p 980.00p 960.00p 975.00p 7175
29/04/2014 979.50p 979.50p 935.00p 965.00p 4750
28/04/2014 969.50p 972.00p 950.00p 955.00p 4213
25/04/2014 948.00p 973.75p 948.00p 950.00p 5610
24/04/2014 972.50p 974.25p 950.00p 950.00p 480
23/04/2014 960.39p 960.39p 948.00p 950.25p 1700
22/04/2014 958.00p 980.00p 955.00p 955.00p 7645
17/04/2014 971.50p 975.00p 958.00p 967.75p 7720
16/04/2014 930.00p 970.00p 930.00p 970.00p 9140
15/04/2014 930.00p 960.08p 916.00p 960.00p 15140
14/04/2014 920.00p 937.50p 920.00p 937.50p 1500
11/04/2014 915.00p 937.50p 915.00p 932.50p 13637
10/04/2014 922.00p 937.50p 920.00p 937.50p 727
09/04/2014 930.00p 934.15p 920.00p 920.00p 7608
08/04/2014 935.00p 946.00p 915.00p 920.00p 12680
07/04/2014 935.00p 946.00p 932.00p 946.00p 2640
04/04/2014 935.00p 947.11p 920.50p 945.00p 7207
03/04/2014 931.00p 944.00p 923.00p 941.00p 2352
02/04/2014 920.00p 938.00p 915.00p 937.50p 6104
01/04/2014 940.00p 940.00p 900.00p 920.00p 257835
31/03/2014 925.00p 925.00p 915.00p 925.00p 7749
28/03/2014 920.00p 923.67p 911.50p 915.00p 44200
27/03/2014 915.00p 928.00p 915.00p 917.50p 3517
26/03/2014 927.50p 928.75p 910.00p 915.00p 22669
25/03/2014 925.00p 930.00p 920.00p 926.50p 21541
24/03/2014 933.28p 945.00p 920.00p 930.00p 5432
21/03/2014 930.00p 945.00p 920.00p 920.00p 11011
20/03/2014 944.00p 944.00p 937.50p 937.50p 1055
19/03/2014 944.50p 945.00p 930.00p 937.50p 3428
18/03/2014 952.00p 952.00p 932.00p 935.00p 8757
17/03/2014 939.50p 960.00p 930.00p 950.00p 20089
14/03/2014 948.50p 948.50p 939.00p 944.00p 4800
13/03/2014 949.50p 949.50p 943.50p 943.50p 4268
12/03/2014 948.50p 948.50p 943.00p 943.00p 277
11/03/2014 947.00p 949.00p 947.00p 947.00p 3884
10/03/2014 935.00p 937.50p 935.00p 937.50p 2837
07/03/2014 945.20p 949.00p 941.00p 945.00p 10130
06/03/2014 954.50p 955.00p 930.00p 947.50p 7106
05/03/2014 947.00p 950.00p 930.00p 940.25p 6331
04/03/2014 950.00p 950.00p 930.00p 937.50p 20510
03/03/2014 952.84p 952.84p 927.50p 940.00p 1100
28/02/2014 965.00p 965.00p 942.50p 950.00p 4409
27/02/2014 930.50p 950.00p 930.50p 950.00p 6481
26/02/2014 975.00p 975.00p 945.00p 954.00p 5655
25/02/2014 950.12p 970.00p 950.12p 955.00p 2146
24/02/2014 969.00p 969.00p 949.26p 955.00p 2897
21/02/2014 970.00p 970.00p 955.00p 955.00p 4577
20/02/2014 968.00p 970.00p 947.00p 957.50p 10499
19/02/2014 975.00p 978.80p 952.50p 952.50p 0
18/02/2014 975.00p 978.80p 970.00p 970.00p 29435

*Close Price adjusted for both dividends and splits