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
03/10/2011 605.00p 606.50p 605.00p 606.50p 985
30/09/2011 608.00p 625.90p 606.18p 622.50p 3800
29/09/2011 614.50p 630.87p 605.00p 622.50p 0
28/09/2011 614.50p 630.87p 605.00p 620.00p 0
27/09/2011 614.50p 630.87p 605.00p 622.50p 8270
26/09/2011 615.00p 621.50p 615.00p 621.50p 1000
23/09/2011 615.00p 632.50p 615.00p 632.50p 22500
22/09/2011 640.00p 640.00p 620.00p 621.25p 2943
21/09/2011 640.00p 668.50p 640.00p 645.00p 428
20/09/2011 654.40p 655.00p 654.40p 655.00p 26
19/09/2011 655.00p 655.00p 652.50p 652.50p 300
16/09/2011 650.00p 650.00p 641.00p 650.00p 520
15/09/2011 645.00p 652.50p 645.00p 652.50p 1000
14/09/2011 657.15p 657.15p 652.50p 652.50p 1200
13/09/2011 640.50p 652.50p 640.50p 652.50p 315
12/09/2011 657.00p 657.00p 652.50p 652.50p 449
09/09/2011 657.15p 657.15p 645.00p 652.25p 2400
08/09/2011 657.30p 657.30p 652.50p 652.50p 74
07/09/2011 658.50p 658.50p 640.00p 652.50p 3073
06/09/2011 657.25p 659.50p 652.50p 652.50p 2575
05/09/2011 657.00p 657.00p 650.00p 650.00p 740
02/09/2011 635.50p 650.00p 635.50p 650.00p 915
01/09/2011 636.10p 650.00p 636.10p 650.00p 1940
31/08/2011 640.00p 648.50p 635.50p 645.00p 2450
30/08/2011 653.75p 654.87p 652.50p 652.50p 2635
26/08/2011 630.00p 640.00p 630.00p 640.00p 1988
25/08/2011 648.87p 648.87p 646.00p 646.00p 1500
24/08/2011 630.50p 634.79p 630.00p 630.00p 2963
23/08/2011 650.00p 650.00p 634.79p 650.00p 704
22/08/2011 669.00p 669.00p 669.00p 669.00p 167
19/08/2011 646.00p 649.00p 632.20p 649.00p 1641
18/08/2011 640.00p 642.00p 630.00p 637.50p 6937
17/08/2011 640.00p 649.75p 640.00p 645.00p 1550
16/08/2011 642.20p 655.00p 642.20p 650.00p 2550
15/08/2011 643.40p 667.25p 643.40p 655.00p 2250
12/08/2011 640.00p 650.00p 640.00p 640.50p 4666
11/08/2011 655.00p 660.00p 645.00p 645.00p 1101
10/08/2011 665.00p 666.76p 641.00p 641.00p 2945
09/08/2011 644.85p 663.70p 635.30p 656.00p 9102
08/08/2011 664.50p 669.25p 647.50p 657.50p 4617
05/08/2011 665.50p 700.00p 635.00p 655.50p 16643
04/08/2011 709.50p 709.50p 685.00p 700.00p 3090
03/08/2011 685.00p 690.50p 683.14p 690.50p 627
02/08/2011 696.85p 700.00p 692.50p 692.50p 0
01/08/2011 696.85p 700.00p 696.85p 700.00p 4914
29/07/2011 695.14p 698.75p 695.14p 698.75p 1346
28/07/2011 697.00p 697.00p 696.75p 696.75p 1923
27/07/2011 691.24p 700.75p 691.24p 700.75p 50
26/07/2011 698.64p 701.00p 698.64p 701.00p 4200
25/07/2011 698.00p 702.25p 698.00p 702.25p 23987
22/07/2011 700.00p 711.50p 700.00p 710.00p 1808
21/07/2011 697.00p 697.50p 697.00p 697.50p 1400
20/07/2011 698.00p 698.00p 692.00p 694.00p 3606
19/07/2011 693.70p 700.00p 693.70p 696.00p 2650
18/07/2011 690.00p 701.31p 688.00p 692.25p 3759
15/07/2011 695.00p 702.37p 685.00p 697.25p 3446
14/07/2011 699.50p 712.00p 695.00p 712.00p 8479
13/07/2011 680.00p 692.75p 680.00p 692.75p 2000
12/07/2011 684.50p 687.60p 682.70p 684.75p 2250
11/07/2011 680.00p 682.50p 680.00p 682.50p 1300
08/07/2011 670.38p 670.38p 667.50p 667.50p 1468
07/07/2011 657.75p 673.70p 657.75p 665.00p 1875
06/07/2011 650.50p 668.00p 650.00p 662.50p 5487
05/07/2011 656.59p 663.75p 656.59p 663.75p 425
04/07/2011 674.70p 674.70p 656.59p 665.00p 7844
01/07/2011 652.39p 657.43p 652.39p 655.00p 1538
30/06/2011 654.50p 657.43p 650.12p 655.00p 20013
29/06/2011 659.50p 660.00p 650.50p 657.00p 16339
28/06/2011 655.00p 660.00p 640.00p 640.00p 10226
27/06/2011 674.00p 674.00p 646.35p 660.00p 5400
24/06/2011 671.31p 671.31p 659.00p 659.00p 671
23/06/2011 672.36p 672.36p 662.50p 662.50p 575
22/06/2011 670.00p 670.00p 641.21p 670.00p 47809
21/06/2011 650.00p 650.00p 645.92p 650.00p 56160
20/06/2011 652.00p 661.25p 650.00p 659.50p 82740
17/06/2011 654.50p 655.00p 640.50p 651.50p 10577
16/06/2011 661.50p 661.50p 645.00p 647.50p 1370
15/06/2011 661.50p 661.50p 654.50p 654.50p 2550
14/06/2011 661.88p 661.88p 654.50p 654.50p 1350
13/06/2011 655.08p 655.08p 641.93p 654.75p 3343
10/06/2011 655.58p 655.58p 647.80p 655.00p 5800
09/06/2011 650.00p 670.00p 650.00p 670.00p 2012
08/06/2011 650.00p 662.50p 640.00p 658.00p 15550
07/06/2011 673.00p 673.00p 660.25p 669.75p 2380
06/06/2011 670.00p 670.00p 655.00p 655.00p 10717
03/06/2011 670.00p 680.00p 661.47p 680.00p 31442
02/06/2011 670.00p 685.00p 662.40p 684.00p 7068
01/06/2011 666.00p 685.00p 663.72p 685.00p 4538
31/05/2011 648.00p 666.50p 631.75p 666.50p 2000
27/05/2011 630.25p 641.00p 630.25p 631.75p 8248
26/05/2011 619.50p 621.79p 607.64p 617.75p 8334
25/05/2011 580.00p 605.00p 580.00p 599.25p 0
24/05/2011 580.00p 605.00p 580.00p 602.25p 12886
23/05/2011 600.15p 618.00p 600.04p 607.50p 3375
20/05/2011 615.64p 615.64p 595.00p 599.25p 2070
19/05/2011 587.52p 607.25p 587.52p 607.25p 1600
18/05/2011 616.50p 616.50p 589.00p 605.00p 2676
17/05/2011 611.35p 611.35p 607.50p 607.50p 1625
16/05/2011 610.00p 610.00p 609.75p 609.75p 122
13/05/2011 619.11p 619.11p 590.94p 601.25p 404
12/05/2011 600.00p 612.00p 600.00p 605.00p 3609
11/05/2011 616.50p 616.50p 600.00p 600.00p 2000
10/05/2011 600.00p 601.00p 592.03p 597.00p 0
09/05/2011 600.00p 601.00p 592.03p 601.00p 0
06/05/2011 600.00p 600.00p 592.03p 600.00p 6080
05/05/2011 618.28p 620.00p 605.00p 612.25p 15145
04/05/2011 590.30p 610.75p 590.30p 610.75p 4005
03/05/2011 607.00p 612.00p 606.76p 612.00p 1181
28/04/2011 588.74p 622.00p 588.74p 622.00p 569
27/04/2011 600.00p 600.00p 595.50p 595.50p 5726
26/04/2011 585.00p 585.00p 580.00p 580.00p 3550
21/04/2011 590.30p 590.30p 577.88p 584.00p 1729
20/04/2011 587.00p 589.55p 581.00p 584.00p 0
19/04/2011 587.00p 589.55p 581.00p 581.00p 6745
18/04/2011 587.94p 589.55p 581.50p 581.50p 0
15/04/2011 587.94p 589.55p 584.00p 584.00p 3100
14/04/2011 565.50p 578.75p 565.50p 578.75p 1100
13/04/2011 576.81p 576.81p 572.75p 572.75p 1733
12/04/2011 565.50p 570.00p 565.00p 565.00p 2578
11/04/2011 565.00p 579.00p 565.00p 579.00p 0
08/04/2011 565.00p 577.00p 565.00p 577.00p 3295
07/04/2011 580.75p 580.75p 576.75p 576.75p 400
06/04/2011 575.00p 577.00p 565.00p 577.00p 0
05/04/2011 575.00p 575.00p 565.00p 574.50p 7000
04/04/2011 563.50p 572.47p 563.50p 569.25p 4085
01/04/2011 572.70p 572.70p 565.85p 570.25p 1600
31/03/2011 569.25p 570.00p 569.25p 570.00p 2000
30/03/2011 572.80p 572.80p 570.00p 570.00p 350
29/03/2011 565.00p 573.13p 565.00p 567.00p 9176
28/03/2011 572.00p 573.00p 565.00p 570.00p 13754
25/03/2011 572.00p 572.00p 570.00p 570.00p 1000
24/03/2011 586.70p 586.70p 580.00p 580.00p 1440
23/03/2011 582.50p 582.50p 564.70p 567.00p 39689
22/03/2011 595.50p 595.50p 584.65p 591.25p 2440
21/03/2011 587.25p 593.50p 587.25p 593.50p 450
18/03/2011 587.75p 596.75p 587.75p 596.75p 2600
17/03/2011 595.76p 595.76p 587.65p 595.75p 5667
16/03/2011 587.70p 596.50p 587.70p 596.50p 1420
15/03/2011 598.39p 598.39p 586.90p 592.50p 2912
14/03/2011 598.61p 598.61p 598.50p 598.50p 1653
11/03/2011 588.80p 596.50p 588.80p 596.50p 2173
10/03/2011 587.60p 592.50p 587.25p 592.50p 850
09/03/2011 600.00p 600.00p 590.00p 596.25p 58600
08/03/2011 604.00p 604.00p 595.50p 595.50p 666
07/03/2011 588.50p 599.00p 588.50p 593.75p 2370
04/03/2011 590.00p 593.25p 585.00p 593.25p 6100
03/03/2011 597.00p 597.00p 595.00p 595.75p 1166
02/03/2011 590.00p 595.00p 590.00p 595.00p 2172
01/03/2011 599.50p 599.50p 595.25p 595.25p 6059
28/02/2011 608.41p 608.41p 606.75p 606.75p 2641
25/02/2011 604.00p 604.00p 599.75p 599.75p 3335
24/02/2011 595.00p 600.00p 595.00p 599.25p 0
23/02/2011 595.00p 600.00p 595.00p 600.00p 860
22/02/2011 606.00p 606.00p 600.00p 600.00p 683
21/02/2011 604.00p 604.40p 590.00p 590.00p 1852
18/02/2011 605.00p 605.00p 590.00p 600.00p 14505
17/02/2011 590.00p 600.00p 590.00p 600.00p 5500
16/02/2011 600.00p 610.00p 590.00p 610.00p 8150
15/02/2011 612.00p 612.00p 599.00p 599.00p 2400
14/02/2011 604.00p 605.50p 604.00p 605.50p 1280
11/02/2011 611.00p 612.88p 605.50p 605.50p 0
10/02/2011 611.00p 612.88p 606.00p 607.00p 19675
09/02/2011 614.00p 614.00p 606.00p 607.50p 3948
08/02/2011 613.50p 613.50p 609.00p 609.00p 1370
07/02/2011 614.00p 614.00p 608.00p 608.00p 1500
04/02/2011 614.86p 614.86p 608.00p 608.00p 7
03/02/2011 615.00p 615.00p 606.00p 608.00p 5650
02/02/2011 617.00p 617.00p 611.50p 611.50p 9215
01/02/2011 620.00p 620.00p 615.00p 615.00p 10400
31/01/2011 616.50p 623.68p 616.00p 616.00p 800
28/01/2011 616.50p 625.00p 610.48p 616.50p 2425
27/01/2011 617.50p 624.83p 616.50p 616.50p 3800
26/01/2011 618.00p 621.00p 614.05p 617.50p 2650
25/01/2011 617.50p 621.86p 614.00p 618.00p 6278
24/01/2011 622.00p 622.00p 617.50p 617.50p 12500
21/01/2011 620.00p 622.40p 613.28p 615.50p 1492
20/01/2011 613.00p 619.00p 613.00p 617.00p 2352
19/01/2011 616.00p 616.00p 610.00p 613.00p 4500
18/01/2011 633.00p 633.00p 616.00p 616.00p 9096
17/01/2011 635.00p 635.00p 632.50p 632.50p 14696
14/01/2011 627.27p 627.50p 627.27p 627.50p 175
13/01/2011 640.00p 640.00p 630.00p 635.00p 7369
12/01/2011 695.00p 695.00p 645.00p 645.00p 12395
11/01/2011 660.00p 670.00p 658.00p 670.00p 0
10/01/2011 660.00p 660.00p 658.00p 660.00p 2450
07/01/2011 650.00p 652.50p 650.00p 652.50p 0
06/01/2011 650.00p 658.00p 646.25p 650.00p 3185
05/01/2011 652.50p 654.00p 646.00p 650.00p 1898
04/01/2011 647.50p 658.00p 647.50p 652.50p 600
31/12/2010 645.00p 647.50p 645.00p 647.50p 1500
30/12/2010 630.00p 634.50p 630.00p 630.00p 3600
29/12/2010 632.50p 632.50p 632.50p 632.50p 0
24/12/2010 633.50p 633.50p 632.50p 632.50p 0
23/12/2010 635.00p 644.00p 626.88p 633.50p 4503
22/12/2010 630.00p 644.72p 628.82p 633.50p 1135
21/12/2010 620.00p 628.50p 609.34p 618.00p 4667
20/12/2010 613.00p 618.00p 601.19p 610.50p 6600
17/12/2010 620.00p 625.00p 613.00p 613.00p 250
16/12/2010 610.00p 610.50p 601.50p 608.00p 3000
15/12/2010 607.50p 610.00p 605.75p 610.00p 5463

*Close Price adjusted for both dividends and splits