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
17/02/2014 978.80p 978.80p 970.00p 970.00p 1550
14/02/2014 980.00p 982.50p 962.50p 970.00p 22477
13/02/2014 995.00p 995.00p 980.00p 982.50p 20396
12/02/2014 984.00p 993.00p 984.00p 988.50p 11900
11/02/2014 995.00p 995.00p 980.00p 985.00p 9699
10/02/2014 985.00p 989.00p 975.00p 982.50p 9426
07/02/2014 985.00p 990.00p 975.00p 975.00p 15218
06/02/2014 970.77p 986.00p 970.77p 975.00p 8012
05/02/2014 985.00p 985.00p 971.36p 974.00p 18494
04/02/2014 1,000.00p 1,000.00p 972.50p 972.50p 22388
03/02/2014 985.00p 999.75p 980.00p 992.50p 3933
31/01/2014 985.00p 985.00p 985.00p 985.00p 16653
30/01/2014 1,009.75p 1,009.75p 976.40p 985.00p 3779
29/01/2014 999.75p 999.75p 967.67p 980.25p 19370
28/01/2014 985.00p 1,003.00p 980.00p 980.00p 6274
27/01/2014 984.00p 1,003.00p 973.00p 985.00p 7836
24/01/2014 980.00p 1,003.00p 965.00p 980.00p 10705
23/01/2014 1,003.00p 1,003.00p 980.00p 990.00p 995
22/01/2014 1,000.00p 1,000.00p 982.50p 990.00p 2900
21/01/2014 1,010.00p 1,010.00p 970.00p 990.00p 894
20/01/2014 988.35p 990.00p 970.00p 990.00p 4059
17/01/2014 996.89p 1,003.00p 990.00p 990.00p 36599
16/01/2014 995.50p 1,003.00p 988.00p 990.00p 4120
15/01/2014 988.00p 1,003.00p 980.00p 990.00p 1666
14/01/2014 984.30p 1,003.25p 984.30p 987.50p 3544
13/01/2014 1,010.00p 1,010.00p 986.30p 990.00p 1929
10/01/2014 1,010.00p 1,010.00p 982.60p 990.00p 1609
09/01/2014 1,014.00p 1,015.00p 991.50p 991.50p 8420
08/01/2014 1,015.00p 1,015.00p 988.00p 1,000.00p 65628
07/01/2014 1,009.00p 1,010.00p 989.50p 989.50p 13480
06/01/2014 1,005.00p 1,020.00p 1,000.00p 1,002.50p 19943
03/01/2014 1,025.00p 1,025.00p 1,001.15p 1,011.50p 2621
02/01/2014 1,003.75p 1,020.00p 1,000.00p 1,012.50p 2836
31/12/2013 1,023.00p 1,023.00p 997.50p 997.50p 1227
30/12/2013 1,023.00p 1,023.00p 980.00p 1,005.25p 2806
27/12/2013 1,015.00p 1,015.00p 990.25p 990.25p 500
24/12/2013 1,018.00p 1,018.00p 980.00p 990.00p 1225
23/12/2013 1,010.00p 1,020.00p 990.25p 990.25p 8221
20/12/2013 1,025.00p 1,025.00p 970.00p 985.00p 12635
19/12/2013 1,020.00p 1,022.03p 975.00p 1,005.25p 4528
18/12/2013 998.23p 1,008.00p 975.00p 987.75p 6378
17/12/2013 1,018.00p 1,018.00p 990.25p 990.25p 10766
16/12/2013 1,000.00p 1,018.00p 980.00p 995.00p 8750
13/12/2013 975.00p 1,018.00p 975.00p 997.50p 15088
12/12/2013 1,006.00p 1,018.00p 975.95p 997.50p 2843
11/12/2013 1,015.00p 1,020.00p 976.00p 1,012.00p 5615
10/12/2013 976.00p 1,015.00p 976.00p 997.50p 2650
09/12/2013 1,012.00p 1,015.00p 970.50p 997.50p 4886
06/12/2013 970.50p 1,013.00p 970.50p 970.50p 9134
05/12/2013 1,015.00p 1,020.00p 984.62p 1,003.50p 29068
04/12/2013 1,011.00p 1,030.00p 990.00p 990.00p 15635
03/12/2013 1,013.00p 1,037.00p 1,012.00p 1,027.50p 7022
02/12/2013 1,040.00p 1,040.00p 1,015.00p 1,017.50p 5000
29/11/2013 1,045.00p 1,045.00p 1,020.00p 1,027.50p 2291
28/11/2013 1,032.00p 1,048.05p 1,030.00p 1,030.00p 11470
27/11/2013 1,045.00p 1,055.00p 1,042.50p 1,042.50p 3510
26/11/2013 1,029.40p 1,056.80p 1,029.40p 1,047.50p 4994
25/11/2013 1,035.00p 1,042.50p 1,010.00p 1,042.50p 2874
22/11/2013 1,016.00p 1,047.56p 1,010.00p 1,010.00p 19128
21/11/2013 1,050.00p 1,056.00p 1,010.00p 1,040.00p 17826
20/11/2013 1,040.00p 1,040.00p 1,010.00p 1,010.00p 2113
19/11/2013 988.00p 1,027.00p 988.00p 1,015.00p 4237
18/11/2013 1,010.00p 1,027.00p 988.00p 1,010.00p 8198
15/11/2013 1,045.00p 1,045.00p 989.93p 1,007.50p 7497
14/11/2013 1,010.00p 1,037.00p 985.00p 985.00p 14275
13/11/2013 993.00p 1,023.00p 993.00p 1,005.00p 11328
12/11/2013 996.00p 1,037.00p 996.00p 1,005.00p 10386
11/11/2013 1,025.00p 1,025.00p 991.00p 1,005.00p 4318
08/11/2013 987.50p 1,023.00p 985.50p 997.50p 10084
07/11/2013 1,000.00p 1,024.00p 1,000.00p 1,012.50p 14427
06/11/2013 1,019.00p 1,022.00p 1,007.50p 1,015.00p 3277
05/11/2013 1,006.00p 1,045.00p 1,000.00p 1,007.50p 7546
04/11/2013 1,013.00p 1,037.50p 1,013.00p 1,027.50p 3840
01/11/2013 1,013.00p 1,037.50p 1,013.00p 1,027.50p 428
31/10/2013 1,012.60p 1,037.50p 1,012.60p 1,027.50p 2079
30/10/2013 1,035.00p 1,048.75p 1,010.00p 1,032.50p 12179
29/10/2013 1,050.00p 1,052.00p 1,008.00p 1,025.00p 8276
28/10/2013 1,013.00p 1,040.00p 1,013.00p 1,015.00p 6757
25/10/2013 1,030.00p 1,035.00p 1,008.00p 1,016.50p 6971
24/10/2013 1,000.00p 1,020.00p 998.00p 1,009.00p 7274
23/10/2013 1,000.00p 1,030.00p 992.50p 1,010.00p 9641
22/10/2013 998.00p 998.00p 989.50p 992.50p 4975
21/10/2013 987.00p 998.00p 985.00p 992.50p 5314
18/10/2013 1,022.00p 1,022.00p 985.00p 985.00p 10197
17/10/2013 977.88p 1,000.00p 977.88p 1,000.00p 3700
16/10/2013 999.00p 1,000.00p 990.00p 990.00p 4083
15/10/2013 981.00p 1,000.00p 981.00p 990.00p 7698
14/10/2013 1,000.00p 1,000.00p 980.00p 987.50p 2519
11/10/2013 988.00p 995.00p 987.50p 987.50p 4358
10/10/2013 995.00p 995.00p 981.00p 987.50p 2569
09/10/2013 995.00p 995.00p 981.00p 990.00p 2488
08/10/2013 975.00p 995.00p 975.00p 990.00p 4020
07/10/2013 980.50p 1,000.00p 970.00p 975.00p 12464
04/10/2013 978.00p 1,005.00p 978.00p 1,002.50p 7180
03/10/2013 1,000.00p 1,005.00p 978.00p 1,002.50p 3873
02/10/2013 1,005.00p 1,006.05p 984.00p 991.50p 2488
01/10/2013 985.50p 1,002.50p 983.45p 988.00p 3271
30/09/2013 985.50p 1,010.00p 985.50p 1,002.50p 5468
27/09/2013 1,008.00p 1,008.00p 975.50p 1,002.50p 8501
26/09/2013 1,008.20p 1,008.20p 985.00p 1,002.50p 1293
25/09/2013 1,022.00p 1,022.00p 1,000.00p 1,002.50p 4415
24/09/2013 975.50p 1,028.00p 975.50p 990.00p 14617
23/09/2013 1,025.00p 1,025.00p 1,002.50p 1,002.50p 3953
20/09/2013 982.50p 1,022.00p 982.50p 1,005.00p 3167
19/09/2013 998.20p 1,022.57p 980.50p 1,005.00p 7918
18/09/2013 980.00p 999.50p 970.00p 985.00p 2962
17/09/2013 1,005.00p 1,020.00p 970.00p 970.00p 8014
16/09/2013 1,019.00p 1,020.00p 1,002.00p 1,012.50p 5807
13/09/2013 1,010.00p 1,010.00p 980.00p 995.00p 8476
12/09/2013 1,010.00p 1,010.00p 990.00p 997.50p 7122
11/09/2013 1,000.00p 1,005.00p 985.00p 1,005.00p 24890
10/09/2013 1,000.00p 1,009.00p 985.00p 985.00p 7323
09/09/2013 1,015.00p 1,015.00p 975.35p 985.00p 6450
06/09/2013 1,005.00p 1,005.00p 975.00p 980.00p 10871
05/09/2013 981.00p 999.00p 980.00p 990.00p 6444
04/09/2013 978.90p 985.00p 970.00p 977.50p 12532
03/09/2013 975.00p 980.00p 960.00p 980.00p 4509
02/09/2013 942.00p 977.00p 942.00p 967.50p 8854
30/08/2013 980.00p 980.00p 950.00p 965.00p 14749
29/08/2013 983.50p 983.50p 960.00p 970.00p 7908
28/08/2013 983.00p 983.00p 971.00p 978.00p 6008
27/08/2013 980.00p 980.00p 970.00p 975.00p 38946
23/08/2013 990.00p 1,015.00p 978.70p 990.00p 9387
22/08/2013 1,015.00p 1,016.50p 991.60p 1,015.00p 8596
21/08/2013 1,035.00p 1,070.10p 990.00p 997.50p 8563
20/08/2013 1,025.00p 1,061.75p 1,015.00p 1,050.00p 16320
19/08/2013 1,041.00p 1,075.00p 1,035.00p 1,055.50p 8724
16/08/2013 1,110.00p 1,110.00p 1,046.00p 1,067.50p 138669
15/08/2013 1,110.00p 1,110.00p 1,065.00p 1,082.50p 8112
14/08/2013 1,080.00p 1,089.90p 1,035.00p 1,065.00p 1579
13/08/2013 1,030.00p 1,085.00p 1,030.00p 1,035.00p 12285
12/08/2013 1,030.00p 1,060.00p 990.00p 1,040.00p 12973
09/08/2013 1,000.00p 1,030.00p 987.00p 1,005.00p 13198
08/08/2013 986.00p 999.75p 986.00p 987.50p 3155
07/08/2013 951.00p 999.50p 951.00p 985.00p 38467
06/08/2013 960.00p 960.00p 925.50p 957.50p 24900
05/08/2013 960.00p 970.00p 940.00p 959.00p 28915
02/08/2013 920.50p 952.50p 920.00p 925.00p 3686
01/08/2013 955.00p 960.00p 952.50p 952.50p 4449
31/07/2013 960.00p 960.00p 940.00p 947.50p 9997
30/07/2013 952.50p 963.00p 952.50p 952.50p 10794
29/07/2013 955.00p 963.00p 942.00p 960.00p 6091
26/07/2013 975.00p 975.00p 950.00p 957.50p 3382
25/07/2013 966.00p 975.00p 956.00p 965.00p 17321
24/07/2013 955.50p 990.00p 950.00p 970.50p 15465
23/07/2013 965.00p 982.00p 962.00p 975.00p 11848
22/07/2013 965.00p 982.00p 940.50p 941.00p 8675
19/07/2013 982.00p 982.00p 940.00p 957.50p 6541
18/07/2013 930.50p 975.00p 930.50p 940.00p 7229
17/07/2013 900.00p 960.00p 890.50p 960.00p 13261
16/07/2013 900.00p 918.00p 880.00p 910.00p 11193
15/07/2013 900.00p 900.00p 875.50p 880.00p 6726
12/07/2013 870.50p 913.00p 870.50p 885.00p 12878
11/07/2013 895.00p 920.00p 867.50p 902.50p 55476
10/07/2013 870.00p 888.00p 867.50p 867.50p 10900
09/07/2013 875.00p 890.00p 871.00p 881.50p 12994
08/07/2013 875.00p 884.00p 860.00p 877.50p 13917
05/07/2013 880.00p 880.00p 860.00p 860.00p 5802
04/07/2013 860.00p 879.50p 830.00p 862.50p 8981
03/07/2013 840.00p 855.00p 825.50p 830.00p 10503
02/07/2013 838.00p 838.00p 826.30p 827.50p 3318
01/07/2013 840.00p 840.00p 825.25p 827.50p 3859
28/06/2013 825.00p 838.75p 825.00p 827.50p 8688
27/06/2013 838.00p 838.00p 823.75p 827.50p 10642
26/06/2013 825.00p 839.50p 825.00p 827.50p 5302
25/06/2013 839.00p 840.00p 822.00p 827.50p 17526
24/06/2013 840.00p 845.00p 829.00p 830.00p 8260
21/06/2013 845.00p 845.00p 829.00p 830.00p 1097
20/06/2013 840.00p 840.00p 827.00p 838.00p 7821
19/06/2013 849.00p 849.00p 826.00p 838.00p 7432
18/06/2013 822.00p 845.00p 819.80p 836.00p 3274
17/06/2013 815.00p 840.00p 815.00p 827.50p 3238
14/06/2013 815.00p 839.00p 810.00p 827.50p 6859
13/06/2013 835.00p 835.00p 813.75p 822.50p 4892
12/06/2013 831.50p 835.00p 822.50p 830.00p 7623
11/06/2013 831.50p 835.00p 810.00p 822.50p 1519
10/06/2013 834.50p 835.00p 810.00p 810.00p 3997
07/06/2013 834.00p 834.00p 822.50p 822.50p 1770
06/06/2013 834.50p 835.00p 810.00p 815.25p 12960
05/06/2013 834.00p 834.00p 802.00p 822.50p 3779
04/06/2013 835.00p 835.00p 822.50p 825.00p 4068
03/06/2013 815.50p 835.00p 805.00p 822.50p 22411
31/05/2013 805.00p 830.00p 794.00p 822.50p 10132
30/05/2013 825.00p 825.00p 800.00p 817.50p 15679
29/05/2013 790.00p 815.25p 790.00p 810.00p 2799
28/05/2013 795.00p 816.65p 790.00p 790.00p 5765
24/05/2013 785.00p 807.00p 785.00p 797.50p 2212
23/05/2013 810.00p 840.00p 785.50p 805.00p 10779
22/05/2013 810.00p 825.00p 796.00p 817.50p 4467
21/05/2013 792.50p 810.00p 792.50p 792.50p 7826
20/05/2013 800.00p 800.00p 786.00p 790.00p 10562
17/05/2013 789.20p 799.50p 780.00p 787.50p 9664
16/05/2013 790.00p 795.00p 779.30p 787.50p 8430
15/05/2013 785.00p 790.00p 771.44p 780.00p 8946
14/05/2013 775.00p 780.00p 755.00p 780.00p 45465
13/05/2013 769.00p 769.00p 755.00p 762.50p 7335
10/05/2013 764.80p 770.00p 750.00p 765.00p 24070
09/05/2013 755.00p 763.00p 740.70p 757.50p 12016
08/05/2013 785.00p 785.00p 760.00p 765.00p 31388
07/05/2013 775.00p 795.05p 760.00p 775.00p 14402

*Close Price adjusted for both dividends and splits