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
03/05/2013 795.00p 795.00p 775.00p 785.00p 4431
02/05/2013 780.40p 785.00p 775.00p 785.00p 6000
01/05/2013 792.92p 792.92p 775.00p 785.00p 9878
30/04/2013 786.80p 787.50p 776.00p 785.00p 12996
29/04/2013 785.00p 789.00p 780.00p 787.50p 5120
26/04/2013 800.00p 800.00p 765.78p 782.50p 11560
25/04/2013 800.00p 800.00p 776.00p 787.50p 1061
24/04/2013 790.00p 792.50p 774.00p 785.00p 11254
23/04/2013 775.60p 795.00p 775.00p 782.50p 13715
22/04/2013 795.00p 805.00p 775.00p 790.00p 10920
19/04/2013 795.00p 795.00p 785.00p 785.00p 5280
18/04/2013 804.00p 804.00p 781.55p 787.50p 6415
17/04/2013 800.00p 800.00p 787.50p 787.50p 3660
16/04/2013 793.00p 800.00p 766.00p 785.00p 15025
15/04/2013 775.00p 795.00p 767.00p 782.50p 1851
12/04/2013 790.00p 800.00p 760.00p 787.50p 21051
11/04/2013 780.00p 780.00p 756.40p 770.00p 4470
10/04/2013 760.00p 780.00p 735.00p 765.00p 15151
09/04/2013 748.80p 752.00p 731.00p 745.00p 5610
08/04/2013 746.96p 748.80p 725.00p 740.00p 13029
05/04/2013 747.60p 760.00p 721.00p 741.00p 20114
04/04/2013 740.00p 758.00p 715.00p 732.50p 11517
03/04/2013 760.00p 770.00p 732.00p 750.00p 16485
02/04/2013 750.00p 767.00p 735.00p 745.00p 4260
28/03/2013 745.00p 785.00p 730.00p 746.50p 20518
27/03/2013 777.00p 782.00p 759.30p 774.00p 5093
26/03/2013 760.00p 780.00p 751.00p 765.00p 9290
25/03/2013 770.00p 780.00p 735.50p 765.00p 28371
22/03/2013 760.00p 775.00p 745.00p 755.00p 16715
21/03/2013 770.00p 780.00p 729.00p 755.00p 46569
20/03/2013 775.00p 785.00p 766.10p 777.50p 5089
19/03/2013 774.50p 774.50p 759.00p 770.00p 2846
18/03/2013 775.00p 775.00p 759.00p 766.00p 3700
15/03/2013 765.00p 785.00p 759.00p 771.00p 16401
14/03/2013 785.00p 790.00p 772.50p 772.50p 22872
13/03/2013 775.00p 796.75p 775.00p 782.50p 5904
12/03/2013 775.00p 790.00p 775.00p 790.00p 2790
11/03/2013 775.00p 798.25p 775.00p 785.00p 20319
08/03/2013 799.25p 799.25p 787.50p 787.50p 3490
07/03/2013 800.00p 800.00p 780.00p 790.00p 7961
06/03/2013 800.00p 800.00p 783.00p 787.50p 10727
05/03/2013 775.00p 810.00p 775.00p 775.00p 29891
04/03/2013 775.00p 789.00p 775.00p 785.00p 2744
01/03/2013 785.00p 788.00p 776.00p 785.00p 9163
28/02/2013 788.00p 788.00p 776.00p 785.00p 2635
27/02/2013 775.00p 790.00p 775.00p 785.00p 2625
26/02/2013 795.00p 795.00p 775.00p 785.00p 13276
25/02/2013 775.50p 795.00p 775.00p 785.00p 3777
22/02/2013 800.00p 800.00p 770.00p 785.00p 57339
21/02/2013 780.00p 792.00p 773.00p 785.00p 10139
20/02/2013 781.25p 792.00p 775.00p 790.00p 11507
19/02/2013 800.00p 810.00p 772.79p 790.00p 5830
18/02/2013 800.00p 800.00p 784.00p 790.00p 5242
15/02/2013 795.00p 801.55p 771.00p 784.00p 8038
14/02/2013 800.00p 800.00p 778.00p 785.00p 11514
13/02/2013 790.00p 797.00p 779.00p 785.00p 4448
12/02/2013 805.00p 812.75p 795.00p 795.00p 12769
11/02/2013 800.00p 815.00p 787.00p 805.00p 23368
08/02/2013 800.00p 802.50p 775.00p 787.50p 74584
07/02/2013 795.00p 800.00p 767.00p 795.00p 25753
06/02/2013 755.00p 794.00p 755.00p 772.50p 4788
05/02/2013 800.00p 800.00p 760.00p 800.00p 1518
04/02/2013 765.00p 785.00p 758.00p 760.00p 6733
01/02/2013 760.00p 772.00p 760.00p 763.50p 2393
31/01/2013 750.00p 770.00p 732.50p 770.00p 11923
30/01/2013 728.00p 740.00p 728.00p 732.50p 6370
29/01/2013 725.00p 739.00p 710.00p 731.50p 7116
28/01/2013 725.00p 730.00p 715.00p 722.50p 11280
25/01/2013 722.00p 725.00p 719.00p 719.00p 700
24/01/2013 719.00p 734.00p 712.00p 731.50p 2928
23/01/2013 705.00p 719.00p 705.00p 713.00p 3339
22/01/2013 718.00p 718.50p 707.00p 713.50p 7154
21/01/2013 712.00p 714.22p 707.00p 713.50p 4200
18/01/2013 715.00p 724.74p 699.00p 712.50p 6960
17/01/2013 720.00p 727.00p 710.00p 720.00p 6521
16/01/2013 715.00p 725.00p 714.00p 725.00p 1843
15/01/2013 735.00p 735.00p 719.00p 725.00p 11186
14/01/2013 733.00p 736.25p 715.00p 732.50p 11755
11/01/2013 728.00p 730.00p 715.00p 715.00p 5871
10/01/2013 728.00p 728.00p 709.00p 710.00p 2900
09/01/2013 707.00p 728.00p 707.00p 710.00p 12296
08/01/2013 705.00p 717.50p 705.00p 712.50p 4925
07/01/2013 727.50p 727.50p 710.00p 710.00p 3134
04/01/2013 710.00p 727.50p 710.00p 720.00p 2890
03/01/2013 710.00p 718.00p 698.00p 715.00p 7700
02/01/2013 718.00p 718.00p 693.00p 710.00p 657
31/12/2012 693.00p 718.00p 693.00p 710.00p 2071
28/12/2012 710.00p 710.00p 710.00p 710.00p 450
27/12/2012 710.00p 710.00p 691.00p 700.00p 3340
24/12/2012 710.00p 710.00p 705.00p 705.00p 407
21/12/2012 710.00p 710.00p 705.00p 705.00p 1683
20/12/2012 708.00p 715.00p 698.41p 707.50p 1226
19/12/2012 710.00p 717.00p 705.00p 707.50p 5836
18/12/2012 690.00p 715.00p 690.00p 697.50p 9642
17/12/2012 705.00p 710.00p 690.00p 700.00p 16563
14/12/2012 700.87p 734.00p 700.87p 717.50p 932
13/12/2012 719.00p 719.00p 707.50p 707.50p 872
12/12/2012 715.00p 730.00p 703.00p 715.00p 23127
11/12/2012 719.00p 728.50p 710.00p 715.00p 20435
10/12/2012 690.00p 719.00p 690.00p 710.00p 699
07/12/2012 700.00p 710.00p 696.40p 710.00p 2190
06/12/2012 722.00p 722.00p 700.00p 710.00p 8015
05/12/2012 709.00p 722.00p 709.00p 712.50p 5720
04/12/2012 697.25p 709.00p 695.00p 702.50p 107182
03/12/2012 710.00p 714.00p 697.00p 702.50p 4438
30/11/2012 700.00p 712.50p 695.00p 705.00p 10605
29/11/2012 715.00p 716.78p 707.50p 707.50p 5311
28/11/2012 710.88p 712.90p 692.00p 705.00p 7646
27/11/2012 715.00p 716.20p 705.00p 715.00p 13164
26/11/2012 708.00p 723.00p 707.00p 710.00p 14034
23/11/2012 712.25p 730.00p 712.25p 719.00p 24475
22/11/2012 720.00p 730.00p 704.00p 712.50p 7238
21/11/2012 690.50p 709.00p 690.50p 693.50p 10640
20/11/2012 705.00p 710.00p 680.00p 695.00p 8680
19/11/2012 701.00p 707.05p 690.50p 695.00p 5019
16/11/2012 690.00p 701.25p 690.00p 692.50p 12760
15/11/2012 709.75p 709.75p 695.00p 695.00p 20821
14/11/2012 713.00p 715.00p 695.00p 695.00p 6070
13/11/2012 695.00p 707.50p 695.00p 707.50p 16130
12/11/2012 698.50p 705.85p 698.50p 700.00p 4010
09/11/2012 713.50p 713.50p 695.00p 695.00p 7147
08/11/2012 712.00p 712.00p 697.50p 697.50p 7455
07/11/2012 709.00p 709.00p 698.00p 700.00p 1915
06/11/2012 709.00p 715.00p 695.00p 695.00p 384
05/11/2012 710.00p 710.00p 695.00p 695.00p 20048
02/11/2012 705.00p 720.00p 700.00p 700.00p 10195
01/11/2012 705.00p 717.00p 697.85p 702.50p 23216
31/10/2012 700.00p 705.00p 692.50p 692.50p 3313
30/10/2012 700.00p 707.00p 697.00p 697.00p 10611
29/10/2012 705.00p 705.00p 696.00p 697.50p 6731
26/10/2012 705.00p 707.05p 700.00p 702.50p 3847
25/10/2012 715.00p 715.00p 705.00p 710.00p 2010
24/10/2012 705.00p 715.00p 690.00p 700.00p 9245
23/10/2012 700.00p 708.00p 697.50p 705.00p 3490
22/10/2012 702.00p 709.00p 680.50p 700.00p 2832
19/10/2012 709.00p 709.00p 699.00p 699.00p 850
18/10/2012 697.50p 709.00p 695.00p 695.00p 7152
17/10/2012 710.00p 712.94p 697.00p 700.00p 9764
16/10/2012 710.00p 712.00p 695.00p 702.75p 9187
15/10/2012 710.13p 710.13p 695.00p 700.25p 3128
12/10/2012 720.00p 720.00p 690.00p 705.00p 0
11/10/2012 720.00p 720.00p 690.00p 703.25p 22291
10/10/2012 710.13p 710.13p 694.50p 700.00p 1732
09/10/2012 710.00p 710.00p 694.33p 700.00p 6260
08/10/2012 685.00p 710.00p 685.00p 700.00p 6571
05/10/2012 702.75p 714.00p 700.00p 700.00p 50021
04/10/2012 700.00p 713.00p 688.00p 702.75p 22392
03/10/2012 700.00p 700.00p 687.00p 689.50p 14026
02/10/2012 700.00p 715.00p 689.00p 705.00p 27211
01/10/2012 700.00p 710.00p 672.00p 702.50p 19514
28/09/2012 685.00p 690.00p 670.00p 675.00p 7265
27/09/2012 663.50p 680.00p 642.00p 662.50p 15106
26/09/2012 650.00p 656.00p 628.00p 642.50p 27547
25/09/2012 630.00p 649.75p 621.00p 637.50p 16940
24/09/2012 630.00p 640.00p 627.60p 631.00p 24837
21/09/2012 635.00p 635.00p 627.50p 627.50p 78484
20/09/2012 630.00p 635.00p 625.00p 630.00p 20327
19/09/2012 625.50p 645.00p 618.00p 619.00p 10830
18/09/2012 637.75p 645.00p 630.00p 632.50p 3627
17/09/2012 620.00p 639.04p 620.00p 637.50p 9437
14/09/2012 616.50p 636.95p 615.50p 632.50p 6149
13/09/2012 616.00p 632.50p 616.00p 632.50p 5861
12/09/2012 630.00p 632.50p 629.90p 632.50p 4850
11/09/2012 614.00p 630.00p 614.00p 630.00p 5165
10/09/2012 620.00p 630.25p 614.00p 630.25p 6803
07/09/2012 629.90p 630.00p 614.00p 630.00p 3530
06/09/2012 633.00p 633.00p 613.00p 621.50p 3691
05/09/2012 611.00p 633.00p 611.00p 630.00p 4910
04/09/2012 627.00p 627.00p 620.00p 620.00p 2000
03/09/2012 610.00p 622.50p 610.00p 622.50p 550
31/08/2012 620.00p 634.00p 611.00p 620.00p 7040
30/08/2012 634.50p 634.50p 623.25p 627.50p 1366
29/08/2012 635.00p 635.00p 623.00p 635.00p 2157
28/08/2012 623.50p 633.00p 622.00p 627.50p 1808
24/08/2012 639.75p 639.75p 628.00p 630.00p 3845
23/08/2012 642.50p 642.50p 628.00p 635.00p 2657
22/08/2012 628.00p 630.00p 628.00p 630.00p 1600
21/08/2012 640.00p 642.25p 628.00p 630.00p 8095
20/08/2012 642.25p 642.25p 630.00p 635.00p 4437
17/08/2012 625.00p 642.25p 625.00p 637.50p 2702
16/08/2012 650.00p 650.00p 637.50p 637.50p 1209
15/08/2012 628.00p 645.00p 628.00p 637.50p 5960
14/08/2012 640.00p 642.50p 635.00p 635.00p 3900
13/08/2012 625.00p 643.00p 620.00p 635.00p 9436
10/08/2012 641.75p 641.75p 632.00p 635.00p 5335
09/08/2012 638.50p 638.50p 630.00p 632.50p 1520
08/08/2012 639.60p 640.00p 639.60p 640.00p 1360
07/08/2012 630.00p 642.00p 630.00p 637.50p 7956
06/08/2012 644.00p 644.00p 622.00p 640.00p 3750
03/08/2012 635.00p 642.00p 635.00p 640.00p 10383
02/08/2012 637.00p 645.50p 637.00p 641.50p 4210
01/08/2012 645.50p 648.00p 637.00p 642.50p 29864
31/07/2012 645.00p 646.25p 635.00p 642.50p 10605
30/07/2012 650.00p 650.00p 630.00p 640.00p 7182
27/07/2012 650.00p 650.00p 639.50p 639.50p 2087
26/07/2012 642.00p 642.00p 631.00p 640.00p 790
25/07/2012 642.00p 642.00p 631.00p 640.00p 1000
24/07/2012 635.50p 639.00p 625.00p 630.00p 21135
23/07/2012 630.00p 645.00p 630.00p 635.00p 5598
20/07/2012 630.50p 645.00p 630.00p 630.00p 36354

*Close Price adjusted for both dividends and splits