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
10/03/2021 1,425.00p 1,503.43p 1,425.00p 1,500.00p 177567
09/03/2021 1,480.00p 1,510.00p 1,480.00p 1,500.00p 10867
08/03/2021 1,450.00p 1,500.00p 1,440.00p 1,490.00p 10772
05/03/2021 1,485.00p 1,500.00p 1,455.00p 1,465.00p 25532
04/03/2021 1,465.00p 1,495.00p 1,450.00p 1,490.00p 9620
03/03/2021 1,460.00p 1,495.00p 1,443.00p 1,460.00p 10404
02/03/2021 1,490.00p 1,490.00p 1,430.00p 1,430.00p 30208
01/03/2021 1,475.00p 1,495.00p 1,415.00p 1,455.00p 8013
26/02/2021 1,435.00p 1,475.00p 1,430.00p 1,455.00p 77112
25/02/2021 1,475.00p 1,475.00p 1,440.00p 1,440.00p 24188
24/02/2021 1,445.00p 1,495.00p 1,440.00p 1,450.00p 48751
23/02/2021 1,435.00p 1,445.00p 1,417.87p 1,425.00p 23044
22/02/2021 1,445.00p 1,445.00p 1,360.00p 1,405.00p 8222
19/02/2021 1,410.00p 1,435.00p 1,375.00p 1,385.00p 8661
18/02/2021 1,445.00p 1,450.00p 1,410.00p 1,410.00p 15335
17/02/2021 1,415.00p 1,445.00p 1,360.00p 1,420.00p 45264
16/02/2021 1,405.00p 1,445.00p 1,360.00p 1,430.00p 24569
15/02/2021 1,380.00p 1,445.00p 1,375.00p 1,435.00p 24701
12/02/2021 1,405.00p 1,420.00p 1,350.00p 1,380.00p 9628
11/02/2021 1,395.00p 1,420.00p 1,360.00p 1,380.00p 14109
10/02/2021 1,385.00p 1,400.00p 1,340.00p 1,390.00p 14242
09/02/2021 1,350.00p 1,390.00p 1,350.00p 1,355.00p 13558
08/02/2021 1,380.00p 1,380.00p 1,325.00p 1,355.00p 13809
05/02/2021 1,320.00p 1,390.00p 1,212.91p 1,370.00p 33503
04/02/2021 1,260.00p 1,325.00p 1,230.06p 1,325.00p 17455
03/02/2021 1,240.00p 1,250.00p 1,205.00p 1,250.00p 3222
02/02/2021 1,245.00p 1,249.55p 1,205.00p 1,225.00p 15994
01/02/2021 1,240.00p 1,245.00p 1,185.00p 1,220.00p 4217
29/01/2021 1,245.00p 1,252.50p 1,185.00p 1,240.00p 10539
28/01/2021 1,205.00p 1,245.00p 1,200.00p 1,225.00p 11157
27/01/2021 1,250.00p 1,270.00p 1,205.00p 1,205.00p 15422
26/01/2021 1,250.00p 1,270.00p 1,200.00p 1,210.00p 8724
25/01/2021 1,235.00p 1,270.00p 1,185.00p 1,205.00p 5793
22/01/2021 1,260.00p 1,300.00p 1,195.00p 1,210.00p 53855
21/01/2021 1,295.00p 1,320.00p 1,285.00p 1,290.00p 18065
20/01/2021 1,285.00p 1,300.00p 1,226.60p 1,285.00p 8268
19/01/2021 1,265.00p 1,285.00p 1,210.25p 1,240.00p 9624
18/01/2021 1,225.00p 1,275.00p 1,190.00p 1,270.00p 9092
15/01/2021 1,225.00p 1,240.00p 1,180.00p 1,180.00p 5827
14/01/2021 1,235.00p 1,235.00p 1,170.00p 1,200.00p 55610
13/01/2021 1,230.00p 1,240.00p 1,155.00p 1,175.00p 6120
12/01/2021 1,195.00p 1,230.00p 1,165.00p 1,180.00p 6155
11/01/2021 1,160.00p 1,235.00p 1,155.00p 1,180.00p 9571
08/01/2021 1,180.00p 1,235.00p 1,165.00p 1,192.50p 11443
07/01/2021 1,165.00p 1,215.00p 1,165.00p 1,175.00p 6775
06/01/2021 1,175.00p 1,235.00p 1,174.40p 1,195.00p 19490
05/01/2021 1,245.00p 1,245.00p 1,185.00p 1,230.00p 6743
04/01/2021 1,230.00p 1,310.00p 1,219.50p 1,225.00p 23981
31/12/2020 1,300.00p 1,300.00p 1,241.40p 1,300.00p 3807
30/12/2020 1,300.00p 1,300.00p 1,215.00p 1,265.00p 17534
29/12/2020 1,210.00p 1,299.40p 1,170.00p 1,275.00p 20092
28/12/2020 1,210.00p 1,210.00p 1,130.00p 1,167.50p 2690
24/12/2020 1,210.00p 1,210.00p 1,130.00p 1,167.50p 2690
23/12/2020 1,125.00p 1,205.00p 1,120.00p 1,150.00p 10210
22/12/2020 1,110.00p 1,205.00p 1,089.25p 1,205.00p 16004
21/12/2020 1,120.00p 1,160.00p 1,100.80p 1,110.00p 16066
18/12/2020 1,140.00p 1,180.00p 1,115.00p 1,125.00p 6036
17/12/2020 1,130.00p 1,180.00p 1,110.00p 1,115.00p 4928
16/12/2020 1,130.00p 1,175.00p 1,112.00p 1,155.00p 16268
15/12/2020 1,105.00p 1,170.00p 1,100.00p 1,170.00p 8188
14/12/2020 1,080.00p 1,165.00p 1,080.00p 1,160.00p 19075
11/12/2020 1,135.00p 1,220.00p 1,090.00p 1,125.00p 12308
10/12/2020 1,205.00p 1,264.20p 1,175.00p 1,180.00p 11429
09/12/2020 1,215.00p 1,280.00p 1,200.00p 1,220.00p 7137
08/12/2020 1,250.00p 1,290.00p 1,210.00p 1,210.00p 19233
07/12/2020 1,240.00p 1,325.00p 1,205.00p 1,250.00p 13242
04/12/2020 1,170.00p 1,220.00p 1,170.00p 1,205.00p 23152
03/12/2020 1,185.00p 1,237.69p 1,185.00p 1,200.00p 6829
02/12/2020 1,215.00p 1,223.00p 1,190.00p 1,200.00p 14599
01/12/2020 1,135.00p 1,197.20p 1,130.00p 1,180.00p 12651
30/11/2020 1,165.00p 1,200.00p 1,150.00p 1,150.00p 16007
27/11/2020 1,205.00p 1,228.50p 1,180.00p 1,190.00p 13455
26/11/2020 1,200.00p 1,234.50p 1,185.00p 1,185.00p 21369
25/11/2020 1,210.00p 1,230.00p 1,198.00p 1,205.00p 145353
24/11/2020 1,200.00p 1,229.00p 1,165.00p 1,215.00p 18378
23/11/2020 1,185.00p 1,240.00p 1,130.00p 1,200.00p 51866
20/11/2020 1,150.00p 1,185.00p 1,135.00p 1,145.00p 112038
19/11/2020 1,110.00p 1,138.64p 1,100.00p 1,115.00p 11249
18/11/2020 1,110.00p 1,143.74p 1,080.00p 1,110.00p 12558
17/11/2020 1,055.00p 1,102.10p 1,055.00p 1,100.00p 16373
16/11/2020 1,070.00p 1,100.00p 1,030.00p 1,055.00p 38470
13/11/2020 992.00p 1,065.00p 992.00p 1,010.00p 11233
12/11/2020 1,070.00p 1,070.00p 990.00p 1,030.00p 48191
10/11/2020 970.00p 1,025.00p 950.00p 990.00p 48739
09/11/2020 810.00p 1,025.00p 782.00p 960.00p 125888
06/11/2020 800.00p 818.00p 770.00p 778.00p 52632
05/11/2020 788.00p 817.20p 776.18p 782.00p 14070
04/11/2020 800.00p 825.00p 790.00p 808.00p 5092
03/11/2020 790.00p 821.50p 790.00p 820.00p 6479
02/11/2020 800.00p 810.00p 770.00p 806.00p 8671
30/10/2020 818.00p 856.00p 812.00p 812.00p 8523
29/10/2020 822.00p 856.00p 812.00p 856.00p 16482
28/10/2020 822.00p 868.00p 820.00p 858.00p 4217
27/10/2020 868.00p 868.00p 822.00p 845.00p 10035
26/10/2020 870.00p 870.00p 812.00p 856.00p 17650
23/10/2020 822.00p 856.00p 820.00p 850.00p 12658
22/10/2020 812.00p 856.00p 810.00p 822.00p 8807
21/10/2020 830.00p 848.00p 814.00p 824.00p 2169
20/10/2020 830.00p 848.00p 820.00p 820.00p 4556
19/10/2020 828.00p 828.00p 810.00p 820.00p 6970
16/10/2020 812.00p 838.00p 791.00p 808.00p 33765
15/10/2020 840.00p 850.00p 816.00p 850.00p 30402
14/10/2020 812.00p 838.00p 808.60p 830.00p 7878
13/10/2020 822.00p 840.00p 812.00p 840.00p 11522
12/10/2020 812.00p 848.00p 810.00p 828.00p 10385
09/10/2020 840.00p 848.00p 802.00p 830.00p 18848
08/10/2020 812.00p 828.00p 806.00p 814.00p 27400
07/10/2020 822.00p 858.00p 810.90p 818.00p 20267
06/10/2020 848.00p 848.00p 824.00p 824.00p 23717
05/10/2020 880.00p 890.00p 835.00p 840.00p 10111
02/10/2020 880.00p 880.00p 844.00p 854.00p 4911
01/10/2020 880.00p 880.00p 834.80p 850.00p 4904
30/09/2020 888.00p 888.00p 832.00p 850.00p 10981
29/09/2020 848.00p 868.24p 831.80p 860.00p 7049
28/09/2020 852.00p 880.00p 852.00p 880.00p 6380
25/09/2020 872.00p 872.00p 835.00p 870.00p 4400
24/09/2020 830.00p 870.00p 800.00p 844.00p 30759
23/09/2020 882.00p 902.88p 810.01p 860.00p 38975
22/09/2020 920.00p 950.00p 880.00p 888.00p 11273
21/09/2020 948.00p 968.00p 910.00p 918.00p 16575
18/09/2020 964.00p 998.00p 962.00p 974.00p 10783
17/09/2020 1,000.00p 1,010.00p 940.00p 1,000.00p 21674
16/09/2020 1,005.00p 1,023.00p 1,000.00p 1,015.00p 9420
15/09/2020 992.00p 1,020.00p 990.00p 1,010.00p 9026
14/09/2020 1,010.00p 1,029.00p 990.00p 1,020.00p 8031
11/09/2020 1,020.00p 1,045.00p 1,000.00p 1,000.00p 7396
10/09/2020 1,025.00p 1,070.00p 1,025.00p 1,055.00p 4049
09/09/2020 1,040.00p 1,050.00p 1,020.00p 1,020.00p 16023
08/09/2020 1,070.00p 1,070.00p 1,040.00p 1,040.00p 7900
07/09/2020 1,045.00p 1,080.00p 1,045.00p 1,055.00p 7473
04/09/2020 1,035.00p 1,075.00p 1,035.00p 1,035.00p 12043
03/09/2020 1,025.00p 1,085.00p 1,020.00p 1,045.00p 9778
02/09/2020 1,025.00p 1,080.00p 1,025.00p 1,065.00p 5445
01/09/2020 1,055.00p 1,090.00p 1,020.00p 1,025.00p 10138
31/08/2020 1,060.00p 1,090.00p 1,055.00p 1,055.00p 6432
28/08/2020 1,060.00p 1,090.00p 1,055.00p 1,055.00p 6432
27/08/2020 1,075.00p 1,090.00p 1,065.00p 1,065.00p 23776
26/08/2020 1,095.00p 1,095.00p 1,070.00p 1,095.00p 61820
25/08/2020 1,070.00p 1,095.00p 1,062.00p 1,095.00p 8142
24/08/2020 1,070.00p 1,082.00p 1,059.00p 1,070.00p 4053
21/08/2020 1,090.00p 1,095.00p 1,065.00p 1,095.00p 5635
20/08/2020 1,095.00p 1,095.00p 1,060.00p 1,080.00p 79748
19/08/2020 1,040.00p 1,080.00p 1,040.00p 1,050.00p 11565
18/08/2020 1,050.00p 1,070.00p 1,038.50p 1,050.00p 6574
17/08/2020 1,055.00p 1,069.10p 1,040.00p 1,050.00p 21538
14/08/2020 1,040.00p 1,056.25p 1,040.00p 1,050.00p 12689
13/08/2020 1,040.00p 1,069.10p 1,038.50p 1,060.00p 3778
12/08/2020 1,050.00p 1,069.60p 1,010.00p 1,050.00p 63077
11/08/2020 1,015.00p 1,050.00p 996.00p 1,037.50p 54275
10/08/2020 1,000.00p 1,005.00p 972.00p 984.00p 13362
07/08/2020 990.00p 998.00p 978.00p 998.00p 15771
06/08/2020 980.00p 988.00p 932.00p 980.00p 13345
05/08/2020 910.00p 990.00p 905.44p 980.00p 11281
04/08/2020 906.00p 918.00p 882.00p 910.00p 60182
03/08/2020 918.00p 940.00p 870.00p 870.00p 18691
31/07/2020 918.00p 930.00p 914.00p 919.00p 6038
30/07/2020 918.00p 950.00p 918.00p 930.00p 20893
29/07/2020 926.00p 956.00p 920.00p 926.00p 12935
28/07/2020 930.00p 973.80p 924.00p 926.00p 11745
27/07/2020 950.00p 990.00p 930.00p 930.00p 12151
24/07/2020 930.00p 958.00p 928.00p 946.00p 213380
23/07/2020 980.00p 980.00p 930.00p 948.00p 15366
22/07/2020 940.00p 980.00p 940.00p 960.00p 118633
21/07/2020 946.00p 975.00p 940.00p 940.00p 124239
20/07/2020 950.00p 966.92p 940.00p 946.00p 12763
17/07/2020 950.00p 987.24p 950.00p 952.00p 38507
16/07/2020 962.00p 971.70p 950.00p 960.00p 17333
15/07/2020 972.00p 1,011.30p 963.00p 966.00p 23993
14/07/2020 960.00p 984.00p 960.00p 962.00p 31855
13/07/2020 998.00p 998.00p 968.00p 968.00p 20065
10/07/2020 962.00p 998.00p 962.00p 974.00p 59104
09/07/2020 1,005.00p 1,005.00p 970.00p 970.00p 46158
08/07/2020 992.00p 1,015.00p 990.00p 990.00p 60945
07/07/2020 1,030.00p 1,030.00p 994.00p 994.00p 16635
06/07/2020 1,000.00p 1,040.00p 996.00p 998.00p 32285
03/07/2020 1,025.00p 1,025.00p 990.00p 990.00p 11085
02/07/2020 1,050.00p 1,050.00p 974.00p 986.00p 36578
01/07/2020 1,025.00p 1,091.06p 1,005.00p 1,005.00p 66881
30/06/2020 1,085.00p 1,085.00p 1,010.00p 1,010.00p 46942
29/06/2020 1,055.00p 1,110.00p 1,025.00p 1,035.00p 66257
26/06/2020 1,060.00p 1,105.00p 1,050.00p 1,075.00p 160818
25/06/2020 1,150.00p 1,152.50p 1,040.00p 1,050.00p 221218
24/06/2020 1,340.00p 1,340.00p 1,290.00p 1,290.00p 3875
23/06/2020 1,320.00p 1,345.00p 1,245.00p 1,290.00p 13573
22/06/2020 1,305.00p 1,320.00p 1,261.50p 1,290.00p 5409
19/06/2020 1,250.00p 1,287.43p 1,240.00p 1,255.00p 10689
18/06/2020 1,295.00p 1,295.78p 1,255.00p 1,270.00p 10839
17/06/2020 1,290.00p 1,295.00p 1,235.00p 1,275.00p 7967
16/06/2020 1,225.00p 1,295.00p 1,225.00p 1,230.00p 20242
15/06/2020 1,205.00p 1,265.00p 1,205.00p 1,245.00p 8435
12/06/2020 1,220.00p 1,260.00p 1,190.00p 1,232.50p 14558
11/06/2020 1,270.00p 1,270.00p 1,220.00p 1,220.00p 5101
10/06/2020 1,225.00p 1,280.00p 1,220.00p 1,247.50p 8248
09/06/2020 1,175.00p 1,325.00p 1,170.00p 1,255.00p 22498
08/06/2020 1,150.00p 1,173.00p 1,110.00p 1,165.00p 36479
05/06/2020 1,145.00p 1,145.00p 1,100.00p 1,140.00p 7120
04/06/2020 1,145.00p 1,145.00p 1,095.00p 1,140.00p 6528
03/06/2020 1,145.00p 1,150.00p 1,110.00p 1,150.00p 12437
02/06/2020 1,185.00p 1,185.00p 1,135.00p 1,142.50p 3282
01/06/2020 1,180.00p 1,180.00p 1,122.00p 1,175.00p 14012

*Close Price adjusted for both dividends and splits