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
01/11/2018 1,570.00p 1,570.00p 1,510.00p 1,527.50p 6001
31/10/2018 1,550.00p 1,565.00p 1,525.00p 1,550.00p 6641
30/10/2018 1,550.00p 1,550.00p 1,520.00p 1,550.00p 3965
29/10/2018 1,505.00p 1,550.00p 1,495.00p 1,550.00p 5893
26/10/2018 1,550.00p 1,566.00p 1,511.75p 1,522.50p 9034
25/10/2018 1,595.00p 1,600.00p 1,540.83p 1,550.00p 11133
24/10/2018 1,555.00p 1,565.00p 1,515.00p 1,550.00p 12770
23/10/2018 1,582.50p 1,582.50p 1,535.00p 1,565.00p 1630
22/10/2018 1,574.00p 1,582.50p 1,544.50p 1,562.50p 5973
19/10/2018 1,580.00p 1,602.00p 1,515.00p 1,562.50p 9383
18/10/2018 1,580.00p 1,609.25p 1,575.00p 1,602.50p 6115
17/10/2018 1,600.00p 1,625.00p 1,575.00p 1,575.00p 8670
16/10/2018 1,600.00p 1,630.00p 1,555.40p 1,630.00p 4264
15/10/2018 1,550.00p 1,660.00p 1,539.50p 1,575.00p 11343
12/10/2018 1,630.00p 1,690.00p 1,630.00p 1,630.00p 11170
11/10/2018 1,685.00p 1,707.00p 1,635.00p 1,667.50p 9703
10/10/2018 1,790.00p 1,790.00p 1,624.00p 1,695.00p 14154
09/10/2018 1,835.00p 1,835.00p 1,780.00p 1,790.00p 6375
08/10/2018 1,797.00p 1,828.00p 1,795.00p 1,812.50p 2617
05/10/2018 1,830.00p 1,830.00p 1,796.75p 1,812.50p 2917
04/10/2018 1,820.00p 1,830.00p 1,791.00p 1,830.00p 8218
03/10/2018 1,820.00p 1,820.00p 1,793.00p 1,802.50p 2976
02/10/2018 1,805.00p 1,819.00p 1,785.00p 1,805.00p 5884
01/10/2018 1,820.00p 1,820.00p 1,787.00p 1,805.00p 6776
28/09/2018 1,810.00p 1,820.00p 1,775.00p 1,800.00p 7155
27/09/2018 1,795.00p 1,818.00p 1,760.00p 1,810.00p 23276
26/09/2018 1,790.00p 1,795.00p 1,765.00p 1,795.00p 5538
25/09/2018 1,790.00p 1,795.00p 1,763.00p 1,777.50p 4126
24/09/2018 1,785.00p 1,823.00p 1,762.00p 1,790.00p 8941
21/09/2018 1,825.00p 1,825.00p 1,782.00p 1,785.00p 7596
20/09/2018 1,765.00p 1,830.00p 1,765.00p 1,825.00p 8804
19/09/2018 1,790.00p 1,805.00p 1,788.00p 1,805.00p 6710
18/09/2018 1,775.00p 1,788.00p 1,756.00p 1,772.50p 3429
17/09/2018 1,765.00p 1,776.00p 1,750.00p 1,750.00p 2240
14/09/2018 1,789.00p 1,789.00p 1,760.00p 1,767.50p 506
13/09/2018 1,740.00p 1,805.00p 1,725.00p 1,805.00p 6391
12/09/2018 1,745.00p 1,770.00p 1,715.00p 1,755.00p 6835
11/09/2018 1,730.00p 1,750.00p 1,705.00p 1,725.00p 5129
10/09/2018 1,720.00p 1,740.00p 1,710.00p 1,727.50p 2750
07/09/2018 1,740.00p 1,745.00p 1,716.00p 1,745.00p 3098
06/09/2018 1,730.00p 1,750.00p 1,696.00p 1,730.00p 4393
05/09/2018 1,730.00p 1,730.00p 1,685.00p 1,707.50p 2822
04/09/2018 1,700.00p 1,728.00p 1,685.00p 1,707.50p 2897
03/09/2018 1,710.00p 1,730.00p 1,682.00p 1,717.50p 5867
31/08/2018 1,685.00p 1,710.00p 1,670.00p 1,680.00p 4180
30/08/2018 1,700.00p 1,730.00p 1,691.00p 1,730.00p 4470
29/08/2018 1,685.00p 1,715.00p 1,685.00p 1,697.50p 7036
28/08/2018 1,700.00p 1,710.00p 1,670.00p 1,710.00p 6010
24/08/2018 1,705.00p 1,734.20p 1,705.00p 1,705.00p 4196
23/08/2018 1,735.00p 1,768.00p 1,710.00p 1,725.00p 15156
22/08/2018 1,775.00p 1,780.00p 1,737.00p 1,780.00p 2677
21/08/2018 1,735.00p 1,775.00p 1,735.00p 1,755.00p 11515
20/08/2018 1,775.00p 1,775.00p 1,740.00p 1,757.50p 4474
17/08/2018 1,735.00p 1,764.00p 1,735.00p 1,755.00p 2392
16/08/2018 1,780.00p 1,780.00p 1,735.00p 1,780.00p 5653
15/08/2018 1,750.00p 1,765.00p 1,750.00p 1,757.50p 7360
14/08/2018 1,775.00p 1,780.00p 1,740.00p 1,750.00p 4417
13/08/2018 1,775.00p 1,775.00p 1,740.00p 1,755.00p 5669
10/08/2018 1,775.00p 1,775.00p 1,735.00p 1,750.00p 4938
09/08/2018 1,800.00p 1,800.00p 1,736.00p 1,752.50p 5797
08/08/2018 1,785.00p 1,800.00p 1,755.00p 1,782.50p 5001
07/08/2018 1,750.00p 1,785.00p 1,750.00p 1,770.00p 4259
06/08/2018 1,755.00p 1,795.00p 1,750.00p 1,750.00p 6252
03/08/2018 1,760.00p 1,790.00p 1,750.00p 1,750.00p 3553
02/08/2018 1,790.00p 1,790.00p 1,755.00p 1,767.50p 3530
01/08/2018 1,755.00p 1,788.00p 1,755.00p 1,772.50p 2378
31/07/2018 1,755.00p 1,793.00p 1,750.00p 1,750.00p 14074
30/07/2018 1,760.00p 1,800.00p 1,755.00p 1,777.50p 8707
27/07/2018 1,715.00p 1,758.00p 1,715.00p 1,745.00p 7393
26/07/2018 1,700.00p 1,749.75p 1,700.00p 1,732.50p 6339
25/07/2018 1,720.00p 1,749.88p 1,685.00p 1,727.50p 3792
24/07/2018 1,720.00p 1,720.00p 1,685.00p 1,705.00p 10771
23/07/2018 1,691.00p 1,712.00p 1,685.00p 1,700.00p 3380
20/07/2018 1,720.00p 1,720.00p 1,690.00p 1,720.00p 2835
19/07/2018 1,700.00p 1,733.00p 1,690.00p 1,702.50p 7926
18/07/2018 1,725.00p 1,736.95p 1,705.00p 1,722.50p 2424
17/07/2018 1,725.00p 1,745.00p 1,692.20p 1,745.00p 7109
16/07/2018 1,725.00p 1,725.00p 1,685.00p 1,725.00p 5251
13/07/2018 1,700.00p 1,727.00p 1,675.00p 1,720.00p 16236
12/07/2018 1,710.00p 1,730.00p 1,699.88p 1,715.00p 8160
11/07/2018 1,725.00p 1,725.00p 1,670.00p 1,677.50p 8977
10/07/2018 1,750.00p 1,765.00p 1,730.00p 1,730.00p 4165
09/07/2018 1,730.00p 1,745.00p 1,688.00p 1,745.00p 5977
06/07/2018 1,700.00p 1,709.00p 1,665.00p 1,695.00p 3806
05/07/2018 1,670.00p 1,710.00p 1,670.00p 1,670.00p 3346
04/07/2018 1,670.00p 1,709.55p 1,670.00p 1,687.50p 2497
03/07/2018 1,715.00p 1,720.00p 1,665.00p 1,670.00p 7024
02/07/2018 1,685.00p 1,719.30p 1,685.00p 1,700.00p 2897
29/06/2018 1,720.00p 1,720.00p 1,687.50p 1,697.50p 3260
28/06/2018 1,705.00p 1,750.00p 1,700.00p 1,710.00p 8760
27/06/2018 1,745.00p 1,750.00p 1,710.00p 1,727.50p 4850
26/06/2018 1,745.00p 1,745.00p 1,700.00p 1,705.00p 3792
25/06/2018 1,730.00p 1,740.00p 1,700.00p 1,700.00p 12344
22/06/2018 1,700.00p 1,740.00p 1,700.00p 1,720.00p 2906
21/06/2018 1,705.00p 1,740.00p 1,705.00p 1,710.00p 4817
20/06/2018 1,715.00p 1,765.00p 1,703.00p 1,722.50p 9550
19/06/2018 1,685.00p 1,714.30p 1,685.00p 1,700.00p 5285
18/06/2018 1,685.00p 1,715.00p 1,680.00p 1,700.00p 5169
15/06/2018 1,685.00p 1,710.00p 1,680.00p 1,685.00p 6513
14/06/2018 1,710.00p 1,715.00p 1,670.00p 1,680.00p 5352
13/06/2018 1,665.00p 1,715.00p 1,665.00p 1,685.00p 8540
12/06/2018 1,655.00p 1,672.00p 1,645.00p 1,665.00p 7025
11/06/2018 1,645.00p 1,675.00p 1,640.00p 1,660.00p 13808
08/06/2018 1,660.00p 1,688.00p 1,644.50p 1,652.50p 6887
07/06/2018 1,670.00p 1,696.50p 1,665.00p 1,670.00p 5467
06/06/2018 1,690.00p 1,717.60p 1,685.00p 1,695.00p 5910
05/06/2018 1,715.00p 1,723.50p 1,700.00p 1,705.00p 7261
04/06/2018 1,725.00p 1,725.00p 1,692.50p 1,705.00p 3988
01/06/2018 1,700.00p 1,727.75p 1,680.00p 1,680.00p 5333
31/05/2018 1,710.00p 1,725.00p 1,670.00p 1,690.00p 5991
30/05/2018 1,690.00p 1,730.00p 1,680.00p 1,720.00p 7613
29/05/2018 1,620.00p 1,680.00p 1,615.00p 1,680.00p 7022
25/05/2018 1,650.00p 1,666.00p 1,615.00p 1,655.00p 16603
24/05/2018 1,655.00p 1,670.00p 1,620.00p 1,635.00p 9350
23/05/2018 1,650.00p 1,674.50p 1,644.75p 1,655.00p 5221
22/05/2018 1,641.00p 1,645.00p 1,615.00p 1,630.00p 5473
21/05/2018 1,645.00p 1,645.00p 1,605.00p 1,645.00p 3875
18/05/2018 1,600.00p 1,644.75p 1,600.00p 1,600.00p 3824
17/05/2018 1,629.75p 1,644.75p 1,605.00p 1,625.00p 3155
16/05/2018 1,625.00p 1,630.00p 1,602.50p 1,617.50p 5948
15/05/2018 1,600.00p 1,615.00p 1,580.00p 1,600.00p 5566
14/05/2018 1,598.50p 1,610.00p 1,592.50p 1,592.50p 5209
11/05/2018 1,590.00p 1,618.77p 1,590.00p 1,597.50p 4162
10/05/2018 1,565.00p 1,610.00p 1,560.00p 1,610.00p 8473
09/05/2018 1,590.00p 1,600.00p 1,565.00p 1,575.00p 4298
08/05/2018 1,580.00p 1,600.00p 1,565.00p 1,590.00p 4360
04/05/2018 1,580.00p 1,580.00p 1,535.00p 1,575.00p 7952
03/05/2018 1,570.00p 1,580.00p 1,552.00p 1,580.00p 5078
02/05/2018 1,570.00p 1,574.00p 1,535.00p 1,570.00p 9941
01/05/2018 1,580.00p 1,590.00p 1,555.00p 1,572.50p 8418
30/04/2018 1,545.00p 1,590.00p 1,545.00p 1,590.00p 9480
27/04/2018 1,575.00p 1,575.00p 1,540.00p 1,575.00p 3574
26/04/2018 1,570.00p 1,570.00p 1,541.26p 1,562.50p 4513
25/04/2018 1,570.00p 1,570.00p 1,535.00p 1,570.00p 7393
24/04/2018 1,570.00p 1,570.00p 1,540.00p 1,550.00p 3010
23/04/2018 1,535.00p 1,570.00p 1,535.00p 1,570.00p 8154
20/04/2018 1,568.25p 1,568.25p 1,536.00p 1,552.50p 5184
19/04/2018 1,525.00p 1,570.00p 1,519.75p 1,570.00p 9782
18/04/2018 1,510.00p 1,544.75p 1,495.00p 1,505.00p 15245
17/04/2018 1,535.00p 1,540.00p 1,535.00p 1,540.00p 2654
16/04/2018 1,535.00p 1,535.00p 1,512.00p 1,535.00p 1544
13/04/2018 1,525.00p 1,534.00p 1,506.00p 1,520.00p 4623
12/04/2018 1,525.00p 1,540.00p 1,515.00p 1,525.00p 3332
11/04/2018 1,530.00p 1,540.00p 1,505.00p 1,515.00p 4609
10/04/2018 1,535.00p 1,554.00p 1,515.00p 1,532.50p 4190
09/04/2018 1,559.50p 1,559.50p 1,520.00p 1,540.00p 95551
06/04/2018 1,525.00p 1,560.00p 1,525.00p 1,545.00p 11766
05/04/2018 1,530.00p 1,560.50p 1,525.00p 1,530.00p 4942
04/04/2018 1,565.00p 1,565.00p 1,534.71p 1,547.50p 6752
03/04/2018 1,565.00p 1,569.75p 1,533.00p 1,547.50p 11720
29/03/2018 1,565.00p 1,567.00p 1,545.00p 1,557.50p 5664
28/03/2018 1,515.00p 1,559.75p 1,515.00p 1,547.50p 10609
27/03/2018 1,535.00p 1,550.00p 1,515.00p 1,530.00p 8621
26/03/2018 1,523.75p 1,547.00p 1,523.75p 1,532.50p 3768
23/03/2018 1,550.00p 1,550.00p 1,523.75p 1,532.50p 2111
22/03/2018 1,520.00p 1,550.00p 1,510.00p 1,550.00p 8529
21/03/2018 1,515.00p 1,520.00p 1,470.00p 1,500.00p 4259
20/03/2018 1,495.00p 1,515.00p 1,490.00p 1,490.00p 8306
19/03/2018 1,517.00p 1,517.00p 1,480.00p 1,502.50p 2855
16/03/2018 1,470.00p 1,554.50p 1,465.00p 1,500.00p 12429
15/03/2018 1,440.00p 1,495.00p 1,440.00p 1,470.00p 9162
14/03/2018 1,450.00p 1,450.00p 1,434.00p 1,440.00p 6284
13/03/2018 1,440.00p 1,447.00p 1,430.00p 1,437.50p 8397
12/03/2018 1,445.00p 1,449.00p 1,405.00p 1,425.00p 5808
09/03/2018 1,435.00p 1,449.85p 1,410.00p 1,430.00p 2544
08/03/2018 1,430.00p 1,450.00p 1,421.00p 1,437.50p 7966
07/03/2018 1,455.00p 1,465.00p 1,425.00p 1,440.00p 5670
06/03/2018 1,440.00p 1,470.00p 1,425.00p 1,440.00p 5372
05/03/2018 1,439.90p 1,440.00p 1,405.00p 1,422.50p 2069
02/03/2018 1,435.00p 1,440.00p 1,430.00p 1,432.50p 4780
01/03/2018 1,434.80p 1,434.80p 1,420.00p 1,420.00p 4304
28/02/2018 1,434.70p 1,434.70p 1,405.00p 1,420.00p 1771
27/02/2018 1,420.00p 1,430.00p 1,407.00p 1,420.00p 5193
26/02/2018 1,420.00p 1,420.00p 1,385.00p 1,385.00p 6617
23/02/2018 1,415.00p 1,420.00p 1,380.00p 1,420.00p 3751
22/02/2018 1,390.00p 1,420.00p 1,385.00p 1,397.50p 5137
21/02/2018 1,385.00p 1,398.50p 1,380.25p 1,382.50p 37264
20/02/2018 1,390.00p 1,398.00p 1,380.00p 1,385.00p 3297
19/02/2018 1,400.00p 1,400.00p 1,385.00p 1,385.00p 7539
16/02/2018 1,398.00p 1,408.00p 1,392.50p 1,392.50p 37086
15/02/2018 1,400.00p 1,427.50p 1,400.00p 1,415.00p 2703
14/02/2018 1,417.00p 1,433.00p 1,405.00p 1,415.00p 3910
13/02/2018 1,417.00p 1,439.70p 1,417.00p 1,417.50p 2241
12/02/2018 1,438.26p 1,438.26p 1,416.40p 1,417.50p 2808
09/02/2018 1,425.00p 1,444.00p 1,400.00p 1,412.50p 9560
08/02/2018 1,430.00p 1,455.00p 1,425.00p 1,440.00p 11712
07/02/2018 1,400.00p 1,430.00p 1,392.60p 1,422.50p 4798
06/02/2018 1,365.00p 1,400.00p 1,365.00p 1,400.00p 4337
05/02/2018 1,395.00p 1,396.25p 1,365.00p 1,382.50p 6461
02/02/2018 1,360.00p 1,414.50p 1,360.00p 1,390.00p 11004
01/02/2018 1,355.00p 1,365.00p 1,345.00p 1,347.50p 834
31/01/2018 1,357.00p 1,363.00p 1,345.00p 1,350.00p 2642
30/01/2018 1,340.00p 1,357.00p 1,335.00p 1,350.00p 1962
29/01/2018 1,370.00p 1,375.00p 1,345.00p 1,355.00p 4152
26/01/2018 1,350.00p 1,354.95p 1,347.50p 1,347.50p 13325
25/01/2018 1,341.25p 1,354.95p 1,341.25p 1,352.50p 3636
24/01/2018 1,363.75p 1,363.75p 1,343.00p 1,347.50p 12726
23/01/2018 1,335.00p 1,355.00p 1,335.00p 1,342.50p 6080
22/01/2018 1,354.95p 1,354.95p 1,346.10p 1,347.50p 2411
19/01/2018 1,350.00p 1,360.00p 1,340.00p 1,350.00p 1445

*Close Price adjusted for both dividends and splits