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
19/07/2012 630.00p 650.00p 629.06p 641.00p 133359
18/07/2012 625.00p 630.00p 622.50p 630.00p 7040
17/07/2012 625.00p 625.00p 622.50p 622.50p 75694
16/07/2012 620.00p 623.50p 617.50p 617.50p 3362
13/07/2012 625.00p 625.00p 617.50p 617.50p 4305
12/07/2012 615.00p 617.00p 613.00p 617.00p 27599
11/07/2012 613.00p 613.00p 611.50p 611.50p 2500
10/07/2012 610.00p 619.00p 610.00p 615.00p 5388
09/07/2012 610.00p 612.00p 610.00p 612.00p 16200
06/07/2012 615.00p 618.50p 611.00p 615.00p 39751
05/07/2012 618.50p 619.50p 611.00p 615.00p 2609
04/07/2012 618.75p 623.00p 617.50p 617.50p 9616
03/07/2012 610.50p 621.23p 610.00p 610.00p 11930
02/07/2012 620.00p 620.00p 610.00p 615.00p 10013
29/06/2012 620.00p 633.00p 615.00p 625.00p 6166
28/06/2012 614.00p 630.00p 610.00p 615.00p 13408
27/06/2012 613.00p 613.00p 607.00p 609.50p 1336
26/06/2012 605.00p 619.00p 605.00p 610.00p 28370
25/06/2012 607.00p 607.50p 595.00p 607.50p 1458
22/06/2012 597.00p 607.50p 597.00p 602.50p 2674
21/06/2012 607.00p 607.50p 597.00p 607.50p 270
20/06/2012 615.00p 615.00p 597.00p 602.50p 3728
19/06/2012 595.00p 607.00p 595.00p 601.50p 5739
18/06/2012 589.00p 613.00p 589.00p 604.00p 10440
15/06/2012 610.00p 610.00p 600.10p 605.00p 12635
14/06/2012 600.00p 605.00p 550.00p 605.00p 980845
13/06/2012 620.00p 620.00p 610.00p 615.00p 7178
12/06/2012 630.00p 634.95p 620.00p 632.00p 2370
11/06/2012 631.25p 635.00p 620.00p 632.00p 3613
08/06/2012 625.00p 632.00p 616.00p 627.50p 10133
07/06/2012 630.00p 630.00p 615.00p 627.50p 2214
06/06/2012 626.25p 630.00p 615.50p 627.50p 914
01/06/2012 632.80p 632.80p 625.50p 630.00p 4642
31/05/2012 633.00p 635.00p 632.50p 632.50p 5136
30/05/2012 633.00p 636.00p 625.00p 631.00p 2960
29/05/2012 625.00p 634.00p 625.00p 632.50p 3426
28/05/2012 636.25p 636.25p 625.00p 632.50p 5421
25/05/2012 638.00p 640.00p 626.00p 633.00p 4033
24/05/2012 630.00p 637.60p 625.70p 634.50p 3101
23/05/2012 631.50p 631.50p 625.00p 625.00p 1259
22/05/2012 617.00p 629.00p 617.00p 622.50p 1984
21/05/2012 625.00p 633.00p 617.00p 622.50p 9689
18/05/2012 625.00p 633.00p 621.00p 625.75p 2024
17/05/2012 625.00p 630.00p 621.25p 624.00p 19384
16/05/2012 625.00p 625.00p 620.00p 620.00p 5950
15/05/2012 615.00p 615.00p 612.50p 612.50p 1250
14/05/2012 620.00p 625.00p 619.00p 619.00p 6399
11/05/2012 623.00p 623.00p 616.50p 618.50p 0
10/05/2012 623.00p 623.00p 616.50p 616.50p 1000
09/05/2012 616.50p 621.50p 616.50p 621.50p 927
08/05/2012 618.00p 621.00p 608.20p 615.50p 2763
04/05/2012 621.00p 621.00p 615.50p 615.50p 1700
03/05/2012 620.00p 621.00p 608.00p 615.50p 7693
02/05/2012 619.00p 621.00p 616.00p 616.75p 12993
01/05/2012 618.00p 618.00p 610.50p 615.00p 2729
30/04/2012 618.00p 618.00p 615.00p 615.00p 8524
27/04/2012 620.50p 620.50p 611.00p 615.50p 11134
26/04/2012 619.50p 619.50p 615.00p 615.00p 4861
25/04/2012 611.50p 622.00p 611.00p 614.00p 4115
24/04/2012 623.00p 623.00p 611.00p 616.50p 4414
23/04/2012 621.80p 623.00p 616.20p 619.00p 6594
20/04/2012 624.50p 625.00p 621.10p 622.50p 7980
19/04/2012 625.00p 625.00p 621.10p 622.50p 12014
18/04/2012 625.00p 627.00p 625.00p 627.00p 800
17/04/2012 627.48p 629.60p 627.48p 629.00p 1871
16/04/2012 625.00p 630.00p 625.00p 630.00p 15243
13/04/2012 624.75p 625.00p 615.00p 625.00p 7808
12/04/2012 625.00p 626.13p 610.00p 620.00p 15889
11/04/2012 630.00p 630.00p 610.00p 615.00p 12459
10/04/2012 631.00p 631.00p 615.00p 622.50p 10705
05/04/2012 645.00p 645.00p 644.50p 644.50p 4208
04/04/2012 645.00p 645.00p 640.00p 643.50p 5066
03/04/2012 640.00p 658.00p 640.00p 645.00p 1940
02/04/2012 652.00p 660.00p 640.00p 655.00p 2700
30/03/2012 640.00p 645.00p 635.00p 645.00p 4075
29/03/2012 655.00p 680.00p 650.00p 650.00p 15184
28/03/2012 690.00p 690.00p 660.00p 662.50p 6700
27/03/2012 665.00p 690.00p 665.00p 675.25p 3000
26/03/2012 674.00p 674.00p 662.00p 667.50p 2390
23/03/2012 673.12p 673.12p 662.00p 667.50p 7208
22/03/2012 661.50p 675.00p 661.50p 675.00p 4930
21/03/2012 674.00p 674.00p 667.50p 667.50p 700
20/03/2012 674.00p 674.00p 661.00p 667.50p 2878
19/03/2012 660.50p 668.00p 660.00p 660.00p 8442
16/03/2012 661.50p 673.50p 660.50p 667.50p 15306
15/03/2012 673.50p 673.50p 661.50p 667.50p 2618
14/03/2012 663.79p 669.90p 663.79p 667.50p 3900
13/03/2012 658.70p 669.90p 658.70p 667.50p 4320
12/03/2012 660.00p 676.50p 660.00p 667.50p 2490
09/03/2012 670.00p 670.00p 665.00p 667.50p 2225
08/03/2012 660.00p 670.00p 660.00p 667.50p 6201
07/03/2012 671.50p 680.00p 662.50p 675.00p 4328
06/03/2012 661.65p 671.50p 661.65p 667.50p 1880
05/03/2012 662.00p 667.50p 662.00p 667.50p 150
02/03/2012 675.00p 675.00p 661.50p 667.50p 8018
01/03/2012 672.00p 672.00p 667.50p 667.50p 1360
29/02/2012 662.00p 673.00p 660.00p 667.50p 6243
28/02/2012 675.00p 675.00p 667.50p 667.50p 6707
27/02/2012 675.00p 679.00p 667.50p 667.50p 13860
24/02/2012 682.00p 682.00p 676.00p 677.50p 9555
23/02/2012 700.00p 700.00p 679.00p 692.50p 2791
22/02/2012 680.00p 699.00p 680.00p 685.00p 4478
21/02/2012 660.50p 675.00p 652.00p 667.50p 8136
20/02/2012 658.50p 664.00p 654.00p 660.00p 10458
17/02/2012 660.00p 660.00p 652.50p 652.50p 1200
16/02/2012 660.00p 660.00p 646.60p 650.00p 215
15/02/2012 646.50p 650.00p 637.40p 647.50p 7970
14/02/2012 645.00p 645.00p 633.79p 642.50p 24486
13/02/2012 645.00p 652.50p 635.50p 652.50p 5061
10/02/2012 652.75p 652.75p 645.50p 645.50p 1455
09/02/2012 635.00p 645.50p 625.00p 645.50p 25873
08/02/2012 625.00p 625.50p 620.00p 625.50p 1150
07/02/2012 634.50p 634.50p 624.75p 630.00p 3713
06/02/2012 636.75p 636.75p 630.14p 631.00p 3804
03/02/2012 634.00p 634.00p 632.00p 632.00p 1876
02/02/2012 630.00p 634.00p 630.00p 632.00p 2283
01/02/2012 638.00p 638.00p 633.50p 633.50p 23317
31/01/2012 631.60p 635.00p 631.60p 635.00p 2750
30/01/2012 640.00p 640.00p 634.40p 637.50p 17324
27/01/2012 642.00p 642.00p 632.00p 636.00p 2538
26/01/2012 640.00p 641.75p 632.00p 635.00p 3400
25/01/2012 644.00p 644.00p 632.00p 637.00p 7271
24/01/2012 647.00p 647.00p 633.00p 638.50p 13820
23/01/2012 645.00p 646.83p 631.00p 639.50p 3551
20/01/2012 665.00p 669.25p 646.00p 647.50p 12007
19/01/2012 664.00p 670.00p 664.00p 670.00p 1450
18/01/2012 657.00p 662.25p 655.00p 662.25p 5540
17/01/2012 673.00p 673.00p 655.00p 655.00p 8686
16/01/2012 675.00p 675.00p 660.00p 660.00p 18174
13/01/2012 655.00p 670.00p 655.00p 665.00p 1976
12/01/2012 662.80p 665.50p 635.00p 635.00p 2859
11/01/2012 666.00p 666.00p 646.00p 650.00p 2279
10/01/2012 670.00p 670.00p 640.00p 657.50p 14857
09/01/2012 651.00p 672.50p 651.00p 660.00p 4289
06/01/2012 673.00p 673.00p 660.00p 660.00p 1012
05/01/2012 665.00p 673.50p 655.00p 660.00p 10735
04/01/2012 655.00p 672.00p 651.00p 660.00p 5220
03/01/2012 650.00p 673.80p 650.00p 662.50p 7725
30/12/2011 645.00p 670.00p 645.00p 659.75p 0
29/12/2011 645.00p 670.00p 645.00p 659.75p 4513
28/12/2011 659.75p 668.60p 659.75p 659.75p 0
23/12/2011 668.60p 668.60p 659.75p 659.75p 10
22/12/2011 670.00p 670.00p 661.00p 661.00p 3280
21/12/2011 655.00p 672.00p 653.98p 664.00p 13960
20/12/2011 651.50p 672.00p 651.50p 666.00p 6790
19/12/2011 671.81p 672.05p 656.50p 665.25p 4194
16/12/2011 670.00p 673.50p 656.25p 665.00p 4208
15/12/2011 666.00p 667.00p 662.50p 662.50p 8622
14/12/2011 655.50p 664.15p 641.50p 645.00p 14703
13/12/2011 689.00p 689.00p 683.00p 683.00p 2004
12/12/2011 673.43p 690.00p 670.00p 683.00p 9405
09/12/2011 666.00p 690.00p 666.00p 680.00p 9880
08/12/2011 695.00p 695.00p 668.00p 675.50p 15650
07/12/2011 695.00p 695.00p 685.50p 685.50p 890
06/12/2011 680.00p 700.00p 679.20p 685.75p 7051
05/12/2011 686.00p 695.00p 679.00p 688.50p 10590
02/12/2011 682.50p 683.00p 667.50p 672.75p 8750
01/12/2011 652.00p 668.75p 652.00p 668.75p 36412
30/11/2011 666.70p 680.00p 665.75p 665.75p 2340
29/11/2011 640.00p 675.00p 640.00p 672.50p 4494
28/11/2011 643.40p 650.00p 642.50p 642.50p 3430
25/11/2011 642.00p 650.00p 641.20p 642.50p 3508
24/11/2011 650.00p 660.00p 650.00p 651.00p 3642
23/11/2011 627.00p 640.50p 627.00p 632.25p 23408
22/11/2011 650.00p 650.00p 636.50p 636.50p 1560
21/11/2011 656.00p 656.00p 640.00p 640.00p 6410
18/11/2011 650.00p 658.00p 650.00p 653.50p 7570
17/11/2011 656.00p 656.00p 640.00p 650.00p 4633
16/11/2011 642.00p 650.00p 636.00p 646.50p 1397
15/11/2011 630.50p 650.00p 630.50p 642.00p 5818
14/11/2011 638.00p 640.25p 623.12p 640.25p 25428
11/11/2011 625.50p 637.50p 625.50p 637.50p 1320
10/11/2011 630.00p 645.00p 630.00p 637.50p 2438
09/11/2011 640.50p 644.00p 638.00p 644.00p 2128
08/11/2011 636.18p 652.50p 636.18p 652.50p 2564
07/11/2011 645.30p 654.00p 638.00p 652.50p 5671
04/11/2011 652.00p 652.50p 645.00p 652.50p 0
03/11/2011 652.00p 652.00p 645.00p 645.00p 216
02/11/2011 655.00p 655.00p 635.00p 654.00p 11180
01/11/2011 655.00p 675.00p 654.34p 675.00p 5424
31/10/2011 646.28p 674.00p 646.28p 665.00p 2642
28/10/2011 655.05p 672.12p 645.83p 657.50p 4200
27/10/2011 645.00p 675.00p 645.00p 657.75p 5050
26/10/2011 636.25p 640.00p 632.50p 632.50p 2090
25/10/2011 625.00p 633.00p 617.00p 625.00p 2167
24/10/2011 654.50p 655.00p 610.00p 622.50p 10429
21/10/2011 620.00p 642.50p 620.00p 642.50p 2164
20/10/2011 596.00p 616.00p 596.00p 610.00p 5250
19/10/2011 613.00p 613.00p 605.00p 605.00p 2000
18/10/2011 605.00p 615.00p 605.00p 615.00p 8602
17/10/2011 590.00p 590.00p 590.00p 590.00p 3663
14/10/2011 630.00p 630.00p 600.00p 622.50p 86641
13/10/2011 610.00p 622.50p 610.00p 622.50p 619
12/10/2011 595.50p 658.00p 595.50p 618.00p 37694
11/10/2011 581.00p 607.50p 581.00p 599.50p 1840
10/10/2011 580.56p 600.00p 580.56p 600.00p 3380
07/10/2011 582.50p 589.00p 580.00p 580.00p 2870
06/10/2011 600.00p 617.50p 599.00p 608.50p 856
05/10/2011 590.00p 597.00p 590.00p 590.00p 8127
04/10/2011 590.00p 590.00p 585.00p 586.00p 1743

*Close Price adjusted for both dividends and splits