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
19/08/2019 1,625.00p 1,645.00p 1,602.00p 1,610.00p 55759
16/08/2019 1,620.00p 1,640.00p 1,610.00p 1,640.00p 5825
15/08/2019 1,625.00p 1,642.50p 1,615.00p 1,642.50p 2186
14/08/2019 1,640.00p 1,652.40p 1,622.25p 1,635.00p 5238
13/08/2019 1,630.00p 1,645.00p 1,630.00p 1,645.00p 2612
12/08/2019 1,650.00p 1,650.00p 1,640.00p 1,650.00p 2354
09/08/2019 1,660.00p 1,660.00p 1,630.10p 1,660.00p 21715
08/08/2019 1,660.00p 1,661.25p 1,630.00p 1,630.00p 2963
07/08/2019 1,650.00p 1,667.00p 1,650.00p 1,650.00p 5183
06/08/2019 1,650.00p 1,667.00p 1,641.25p 1,650.00p 7329
05/08/2019 1,645.00p 1,660.00p 1,625.00p 1,625.00p 32431
02/08/2019 1,665.00p 1,670.00p 1,640.00p 1,640.00p 4548
01/08/2019 1,640.00p 1,668.00p 1,630.80p 1,640.00p 1115
31/07/2019 1,630.00p 1,652.40p 1,630.00p 1,630.00p 7346
30/07/2019 1,640.00p 1,652.80p 1,625.00p 1,625.00p 4106
29/07/2019 1,650.00p 1,660.00p 1,615.00p 1,615.00p 2513
26/07/2019 1,610.00p 1,650.00p 1,610.00p 1,650.00p 3833
25/07/2019 1,600.00p 1,615.00p 1,600.00p 1,615.00p 4623
24/07/2019 1,605.00p 1,623.00p 1,600.00p 1,600.00p 4276
23/07/2019 1,600.00p 1,622.00p 1,600.00p 1,600.00p 3104
22/07/2019 1,640.00p 1,640.00p 1,605.50p 1,625.00p 4250
19/07/2019 1,605.00p 1,639.00p 1,600.00p 1,600.00p 5109
18/07/2019 1,645.00p 1,650.00p 1,600.00p 1,600.00p 7838
17/07/2019 1,600.00p 1,621.40p 1,600.00p 1,612.50p 29442
16/07/2019 1,610.00p 1,622.75p 1,600.00p 1,600.00p 11757
15/07/2019 1,610.00p 1,630.00p 1,610.00p 1,610.00p 3149
12/07/2019 1,630.00p 1,665.00p 1,615.00p 1,620.00p 5901
11/07/2019 1,630.00p 1,670.00p 1,620.00p 1,620.00p 4637
10/07/2019 1,630.00p 1,674.00p 1,630.00p 1,630.00p 9940
09/07/2019 1,680.00p 1,691.00p 1,630.75p 1,650.00p 13739
08/07/2019 1,715.00p 1,740.00p 1,700.00p 1,700.00p 3358
05/07/2019 1,745.00p 1,745.00p 1,705.00p 1,740.00p 3225
04/07/2019 1,745.60p 1,745.60p 1,708.00p 1,727.50p 12267
03/07/2019 1,705.00p 1,736.90p 1,705.00p 1,705.00p 5566
02/07/2019 1,705.00p 1,750.50p 1,705.00p 1,705.00p 4808
01/07/2019 1,710.00p 1,775.00p 1,700.00p 1,732.50p 4668
28/06/2019 1,720.00p 1,775.00p 1,710.00p 1,710.00p 10536
27/06/2019 1,720.00p 1,760.00p 1,720.00p 1,750.00p 4312
26/06/2019 1,725.00p 1,760.00p 1,720.00p 1,752.50p 7851
25/06/2019 1,725.00p 1,769.10p 1,725.00p 1,725.00p 1399
24/06/2019 1,790.00p 1,791.93p 1,750.00p 1,790.00p 267
21/06/2019 1,750.00p 1,790.70p 1,750.00p 1,750.00p 5100
20/06/2019 1,750.00p 1,800.00p 1,750.00p 1,800.00p 3383
19/06/2019 1,750.00p 1,782.55p 1,750.00p 1,750.00p 2054
18/06/2019 1,750.00p 1,812.50p 1,750.00p 1,780.00p 4563
17/06/2019 1,735.00p 1,793.50p 1,735.00p 1,787.50p 2986
14/06/2019 1,790.00p 1,790.00p 1,737.00p 1,767.50p 1303
13/06/2019 1,775.00p 1,790.00p 1,735.65p 1,785.00p 3661
12/06/2019 1,740.00p 1,770.00p 1,735.00p 1,770.00p 6036
11/06/2019 1,735.00p 1,770.00p 1,735.00p 1,767.50p 2915
10/06/2019 1,775.00p 1,799.40p 1,752.00p 1,755.00p 5503
07/06/2019 1,770.00p 1,799.60p 1,765.00p 1,765.00p 5926
06/06/2019 1,785.00p 1,805.00p 1,765.00p 1,765.00p 2450
05/06/2019 1,810.00p 1,815.00p 1,772.00p 1,792.50p 11119
04/06/2019 1,765.00p 1,789.99p 1,765.00p 1,765.00p 2837
03/06/2019 1,770.00p 1,791.90p 1,765.00p 1,765.00p 3642
31/05/2019 1,790.00p 1,803.50p 1,780.00p 1,780.00p 9694
30/05/2019 1,785.00p 1,830.00p 1,785.00p 1,802.50p 9782
29/05/2019 1,810.00p 1,849.00p 1,775.00p 1,775.00p 5543
28/05/2019 1,815.00p 1,849.00p 1,800.00p 1,847.50p 3769
24/05/2019 1,860.00p 1,860.00p 1,815.70p 1,847.50p 6325
23/05/2019 1,885.00p 1,885.00p 1,835.55p 1,885.00p 4619
22/05/2019 1,860.00p 1,860.00p 1,815.00p 1,847.50p 150762
21/05/2019 1,820.00p 1,874.00p 1,820.00p 1,830.00p 6969
20/05/2019 1,890.00p 1,890.00p 1,830.50p 1,880.00p 1662
17/05/2019 1,885.00p 1,890.00p 1,815.00p 1,857.50p 5108
16/05/2019 1,875.00p 1,880.50p 1,850.00p 1,872.50p 10403
15/05/2019 1,845.00p 1,874.00p 1,825.00p 1,855.00p 7636
14/05/2019 1,855.00p 1,865.90p 1,842.00p 1,852.50p 1622
13/05/2019 1,825.00p 1,875.00p 1,825.00p 1,825.00p 3317
10/05/2019 1,850.00p 1,868.50p 1,820.00p 1,820.00p 5916
09/05/2019 1,810.00p 1,845.50p 1,810.00p 1,810.00p 4803
08/05/2019 1,820.00p 1,864.50p 1,802.33p 1,820.00p 4967
07/05/2019 1,845.00p 1,850.00p 1,805.60p 1,830.00p 3330
03/05/2019 1,830.00p 1,844.80p 1,785.20p 1,832.50p 5611
02/05/2019 1,790.00p 1,829.40p 1,770.00p 1,815.00p 8640
01/05/2019 1,755.00p 1,800.00p 1,750.50p 1,800.00p 10188
30/04/2019 1,785.00p 1,800.00p 1,750.00p 1,775.00p 14675
29/04/2019 1,785.00p 1,785.00p 1,749.35p 1,755.00p 5407
26/04/2019 1,755.00p 1,764.00p 1,730.00p 1,747.50p 8973
25/04/2019 1,740.00p 1,750.00p 1,720.50p 1,737.50p 2436
24/04/2019 1,705.00p 1,745.00p 1,705.00p 1,715.00p 3676
23/04/2019 1,750.00p 1,770.40p 1,700.00p 1,715.00p 9649
18/04/2019 1,775.00p 1,823.30p 1,755.00p 1,755.00p 34762
17/04/2019 1,725.00p 1,760.00p 1,716.00p 1,760.00p 5943
16/04/2019 1,700.00p 1,749.80p 1,671.40p 1,685.00p 6780
15/04/2019 1,690.00p 1,694.00p 1,655.00p 1,690.00p 9858
12/04/2019 1,670.00p 1,680.00p 1,610.00p 1,675.00p 8895
11/04/2019 1,660.00p 1,670.00p 1,615.00p 1,670.00p 4985
10/04/2019 1,615.00p 1,645.10p 1,605.00p 1,632.50p 59550
09/04/2019 1,605.00p 1,665.00p 1,605.00p 1,617.50p 4876
08/04/2019 1,665.00p 1,665.00p 1,598.50p 1,660.00p 17576
05/04/2019 1,595.00p 1,660.00p 1,590.00p 1,660.00p 5256
04/04/2019 1,545.00p 1,631.00p 1,545.00p 1,590.00p 15514
03/04/2019 1,610.00p 1,657.50p 1,510.00p 1,530.00p 8434
02/04/2019 1,620.00p 1,652.50p 1,610.00p 1,640.00p 9361
01/04/2019 1,625.00p 1,660.00p 1,615.00p 1,630.00p 8857
29/03/2019 1,625.00p 1,670.00p 1,600.00p 1,610.00p 5350
28/03/2019 1,625.00p 1,652.00p 1,625.00p 1,637.50p 5526
27/03/2019 1,620.00p 1,679.00p 1,620.00p 1,660.00p 4309
26/03/2019 1,660.00p 1,670.00p 1,610.00p 1,670.00p 12629
25/03/2019 1,625.00p 1,660.00p 1,610.00p 1,610.00p 8153
22/03/2019 1,685.00p 1,685.00p 1,630.00p 1,642.50p 4040
21/03/2019 1,630.00p 1,695.00p 1,630.00p 1,645.00p 8320
20/03/2019 1,695.00p 1,695.00p 1,630.00p 1,647.50p 13446
19/03/2019 1,670.00p 1,689.00p 1,633.15p 1,647.50p 5301
18/03/2019 1,695.00p 1,695.00p 1,630.00p 1,630.00p 4704
15/03/2019 1,655.00p 1,700.00p 1,639.20p 1,700.00p 1217
14/03/2019 1,700.00p 1,709.50p 1,655.50p 1,680.00p 3970
13/03/2019 1,670.00p 1,692.00p 1,665.00p 1,682.50p 10560
12/03/2019 1,665.00p 1,714.50p 1,660.00p 1,665.00p 3925
11/03/2019 1,655.00p 1,720.00p 1,655.00p 1,692.50p 7708
08/03/2019 1,605.00p 1,667.50p 1,605.00p 1,625.00p 9090
07/03/2019 1,625.00p 1,650.00p 1,596.00p 1,650.00p 5756
06/03/2019 1,540.00p 1,605.00p 1,535.00p 1,605.00p 8949
05/03/2019 1,540.00p 1,593.50p 1,515.00p 1,540.00p 9896
04/03/2019 1,565.00p 1,598.00p 1,540.00p 1,582.50p 8457
01/03/2019 1,530.00p 1,565.00p 1,530.00p 1,547.50p 3686
28/02/2019 1,565.00p 1,565.00p 1,510.50p 1,520.00p 8074
27/02/2019 1,505.00p 1,540.00p 1,505.00p 1,535.00p 1956
26/02/2019 1,535.00p 1,560.00p 1,520.00p 1,520.00p 4037
25/02/2019 1,570.00p 1,575.00p 1,532.00p 1,560.00p 19174
22/02/2019 1,570.00p 1,570.00p 1,535.00p 1,552.50p 2788
21/02/2019 1,570.00p 1,570.00p 1,535.00p 1,570.00p 3482
20/02/2019 1,570.00p 1,570.00p 1,527.75p 1,552.50p 18277
19/02/2019 1,555.00p 1,565.00p 1,505.00p 1,537.50p 12286
18/02/2019 1,522.50p 1,555.00p 1,522.50p 1,535.00p 1411
15/02/2019 1,545.00p 1,545.00p 1,505.80p 1,525.00p 5188
14/02/2019 1,505.00p 1,534.20p 1,500.00p 1,525.00p 6717
13/02/2019 1,512.00p 1,539.50p 1,506.00p 1,525.00p 1982
12/02/2019 1,545.00p 1,547.50p 1,512.00p 1,525.00p 5122
11/02/2019 1,545.00p 1,550.00p 1,500.00p 1,525.00p 3827
08/02/2019 1,505.00p 1,540.00p 1,500.00p 1,500.00p 3495
07/02/2019 1,545.00p 1,545.00p 1,516.00p 1,522.50p 3178
06/02/2019 1,505.80p 1,540.00p 1,505.00p 1,527.50p 20877
05/02/2019 1,510.70p 1,532.00p 1,505.00p 1,525.00p 3068
04/02/2019 1,533.00p 1,533.00p 1,505.80p 1,525.00p 12152
01/02/2019 1,505.00p 1,529.00p 1,500.00p 1,525.00p 3768
31/01/2019 1,507.20p 1,531.00p 1,502.00p 1,522.50p 2649
30/01/2019 1,519.35p 1,531.50p 1,507.20p 1,522.50p 1992
29/01/2019 1,505.00p 1,545.00p 1,505.00p 1,522.50p 7034
28/01/2019 1,515.00p 1,548.25p 1,512.45p 1,522.50p 4781
25/01/2019 1,500.00p 1,550.00p 1,500.00p 1,532.50p 8288
24/01/2019 1,485.00p 1,545.00p 1,485.00p 1,517.50p 4892
23/01/2019 1,480.00p 1,527.75p 1,480.00p 1,480.00p 4311
22/01/2019 1,475.00p 1,539.45p 1,475.00p 1,475.00p 3463
21/01/2019 1,520.00p 1,520.00p 1,470.00p 1,520.00p 4161
18/01/2019 1,495.00p 1,520.00p 1,475.00p 1,520.00p 8563
17/01/2019 1,480.00p 1,503.00p 1,475.00p 1,485.00p 2058
16/01/2019 1,530.00p 1,530.00p 1,489.00p 1,492.50p 3968
15/01/2019 1,520.00p 1,554.00p 1,480.00p 1,480.00p 7482
14/01/2019 1,525.00p 1,565.00p 1,515.00p 1,515.00p 5020
11/01/2019 1,570.00p 1,570.00p 1,520.00p 1,520.00p 8223
10/01/2019 1,530.00p 1,565.50p 1,520.00p 1,520.00p 5700
09/01/2019 1,455.00p 1,548.50p 1,455.00p 1,525.00p 10632
08/01/2019 1,400.00p 1,488.00p 1,369.00p 1,450.00p 9116
07/01/2019 1,345.00p 1,390.00p 1,329.00p 1,350.00p 5626
04/01/2019 1,350.00p 1,350.00p 1,319.00p 1,350.00p 1459
03/01/2019 1,350.00p 1,350.00p 1,310.00p 1,335.00p 27171
02/01/2019 1,310.00p 1,350.00p 1,300.00p 1,350.00p 8056
31/12/2018 1,355.00p 1,365.00p 1,310.00p 1,365.00p 521
28/12/2018 1,350.00p 1,355.00p 1,292.50p 1,322.50p 6436
27/12/2018 1,360.00p 1,409.40p 1,350.00p 1,350.00p 3879
24/12/2018 1,385.00p 1,390.00p 1,365.00p 1,365.00p 1301
21/12/2018 1,400.00p 1,440.00p 1,388.00p 1,440.00p 14326
20/12/2018 1,430.00p 1,430.00p 1,400.00p 1,410.00p 10062
19/12/2018 1,460.00p 1,467.50p 1,416.00p 1,425.00p 9415
18/12/2018 1,430.00p 1,463.65p 1,420.00p 1,447.50p 6094
17/12/2018 1,440.00p 1,480.70p 1,430.00p 1,430.00p 5368
14/12/2018 1,470.00p 1,485.00p 1,435.00p 1,435.00p 3799
13/12/2018 1,500.00p 1,500.00p 1,445.00p 1,480.00p 5556
12/12/2018 1,470.00p 1,479.50p 1,445.00p 1,445.00p 4978
11/12/2018 1,500.00p 1,510.00p 1,455.00p 1,480.00p 2421
10/12/2018 1,495.00p 1,507.00p 1,470.00p 1,497.50p 18729
07/12/2018 1,472.75p 1,500.00p 1,472.25p 1,500.00p 2233
06/12/2018 1,470.00p 1,519.50p 1,470.00p 1,495.00p 37141
05/12/2018 1,485.00p 1,512.50p 1,469.50p 1,510.00p 5913
04/12/2018 1,525.00p 1,525.00p 1,480.51p 1,520.00p 3327
03/12/2018 1,495.00p 1,524.25p 1,485.00p 1,485.00p 37608
30/11/2018 1,535.00p 1,538.20p 1,495.00p 1,522.50p 1877
29/11/2018 1,495.00p 1,510.75p 1,455.00p 1,490.00p 6569
28/11/2018 1,475.00p 1,475.00p 1,415.00p 1,425.00p 4100
27/11/2018 1,475.00p 1,490.00p 1,400.00p 1,455.00p 4843
26/11/2018 1,420.00p 1,465.00p 1,420.00p 1,420.00p 1714
23/11/2018 1,440.00p 1,452.50p 1,419.25p 1,452.50p 10618
22/11/2018 1,480.00p 1,489.50p 1,442.75p 1,467.50p 1977
21/11/2018 1,475.00p 1,493.00p 1,450.00p 1,480.00p 4818
20/11/2018 1,520.00p 1,546.00p 1,470.00p 1,470.00p 10057
19/11/2018 1,585.00p 1,585.00p 1,535.00p 1,550.00p 8805
16/11/2018 1,603.00p 1,603.00p 1,585.00p 1,600.00p 937
15/11/2018 1,605.00p 1,645.00p 1,585.50p 1,615.00p 7302
14/11/2018 1,586.70p 1,590.00p 1,525.00p 1,577.50p 3817
13/11/2018 1,565.00p 1,572.25p 1,505.00p 1,550.00p 3581
12/11/2018 1,560.00p 1,562.50p 1,515.00p 1,560.00p 1551
09/11/2018 1,515.40p 1,535.00p 1,515.40p 1,530.00p 4818
08/11/2018 1,520.00p 1,539.00p 1,516.70p 1,522.50p 14501
07/11/2018 1,530.00p 1,530.00p 1,483.00p 1,517.50p 3948
06/11/2018 1,500.00p 1,540.00p 1,458.00p 1,500.00p 5250
05/11/2018 1,565.00p 1,565.00p 1,500.00p 1,530.00p 3361
02/11/2018 1,530.00p 1,545.25p 1,517.00p 1,540.00p 4703

*Close Price adjusted for both dividends and splits