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
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
01/06/2020 1,180.00p 1,180.00p 1,122.00p 1,175.00p 14012
01/06/2020 1,180.00p 1,180.00p 1,122.00p 1,175.00p 14012
29/05/2020 1,175.00p 1,175.00p 1,110.00p 1,147.50p 11218
28/05/2020 1,185.00p 1,185.00p 1,120.00p 1,170.00p 15738
27/05/2020 1,170.00p 1,180.00p 1,105.00p 1,170.00p 26595
26/05/2020 1,170.00p 1,170.00p 1,105.00p 1,140.00p 5551
25/05/2020 1,150.00p 1,157.50p 1,132.00p 1,157.50p 2705
22/05/2020 1,150.00p 1,157.50p 1,132.00p 1,157.50p 2705
21/05/2020 1,175.00p 1,175.00p 1,120.00p 1,175.00p 8484
20/05/2020 1,150.00p 1,160.00p 1,120.00p 1,152.50p 4073
19/05/2020 1,180.00p 1,180.00p 1,138.00p 1,180.00p 11301
18/05/2020 1,185.00p 1,185.00p 1,138.00p 1,162.50p 3220
15/05/2020 1,180.00p 1,180.00p 1,132.00p 1,180.00p 2532
14/05/2020 1,180.00p 1,180.00p 1,140.00p 1,175.00p 22400
13/05/2020 1,190.00p 1,190.00p 1,132.00p 1,162.50p 6809
12/05/2020 1,125.00p 1,159.99p 1,100.00p 1,100.00p 17779
11/05/2020 1,175.00p 1,180.00p 1,126.00p 1,175.00p 9973
08/05/2020 1,115.00p 1,170.00p 1,100.00p 1,115.00p 4326
07/05/2020 1,115.00p 1,170.00p 1,100.00p 1,115.00p 4326
06/05/2020 1,185.00p 1,185.00p 1,142.00p 1,185.00p 4758
05/05/2020 1,155.00p 1,170.00p 1,130.00p 1,130.00p 6507
04/05/2020 1,195.00p 1,195.00p 1,150.00p 1,185.00p 5428
01/05/2020 1,100.00p 1,185.00p 1,138.00p 1,175.00p 5925
30/04/2020 1,100.00p 1,184.00p 1,100.00p 1,162.50p 15981
29/04/2020 1,155.00p 1,177.50p 1,100.00p 1,152.50p 10079
28/04/2020 1,205.00p 1,205.00p 1,155.00p 1,190.00p 6270
27/04/2020 1,250.00p 1,250.00p 1,175.00p 1,220.00p 5436
24/04/2020 1,250.00p 1,250.00p 1,177.64p 1,250.00p 837298
23/04/2020 1,270.00p 1,270.00p 1,192.00p 1,220.00p 5729
22/04/2020 1,270.00p 1,270.00p 1,175.00p 1,270.00p 22043
21/04/2020 1,190.00p 1,264.00p 1,185.00p 1,240.00p 8914
20/04/2020 1,275.00p 1,280.00p 1,180.00p 1,280.00p 8640
17/04/2020 1,250.00p 1,280.00p 1,215.00p 1,280.00p 9911
16/04/2020 1,255.00p 1,284.85p 1,205.00p 1,265.00p 5831
15/04/2020 1,295.00p 1,295.00p 1,200.00p 1,270.00p 10673
14/04/2020 1,250.00p 1,300.00p 1,238.20p 1,295.00p 8025
09/04/2020 1,155.00p 1,250.00p 1,155.00p 1,210.00p 5652
08/04/2020 1,160.00p 1,219.00p 1,155.00p 1,160.00p 6075
07/04/2020 1,155.00p 1,260.00p 1,065.00p 1,165.00p 12370
06/04/2020 1,100.00p 1,160.00p 1,064.45p 1,110.00p 11623
03/04/2020 1,055.00p 1,105.00p 1,010.00p 1,075.00p 9785
02/04/2020 1,080.00p 1,120.00p 1,055.00p 1,060.00p 18192
01/04/2020 1,085.00p 1,124.00p 1,060.00p 1,065.00p 6555
31/03/2020 1,150.00p 1,150.00p 1,075.00p 1,110.00p 14472
30/03/2020 1,030.00p 1,180.00p 962.00p 1,120.00p 16456
27/03/2020 968.00p 1,001.15p 942.80p 1,000.00p 10470
26/03/2020 978.00p 978.00p 922.00p 972.00p 38300
25/03/2020 980.00p 980.00p 920.00p 950.00p 9594
24/03/2020 922.00p 990.00p 922.00p 980.00p 7553
23/03/2020 968.00p 985.00p 916.00p 950.00p 14669
20/03/2020 970.00p 991.80p 913.00p 986.00p 18655
19/03/2020 912.00p 930.00p 900.00p 915.00p 22658
18/03/2020 902.00p 960.00p 890.00p 960.00p 20488
17/03/2020 900.00p 921.68p 880.00p 920.00p 41551
16/03/2020 1,210.00p 1,210.00p 865.66p 910.00p 38912
13/03/2020 1,300.00p 1,300.00p 1,225.00p 1,225.00p 17647
12/03/2020 1,360.00p 1,360.00p 1,290.00p 1,315.00p 3348
11/03/2020 1,325.00p 1,368.10p 1,315.10p 1,352.50p 10694
10/03/2020 1,310.00p 1,350.00p 1,300.00p 1,345.00p 6656
09/03/2020 1,450.00p 1,452.50p 1,275.00p 1,300.00p 19448
06/03/2020 1,530.00p 1,560.00p 1,500.00p 1,500.00p 9000
05/03/2020 1,580.00p 1,630.00p 1,530.00p 1,552.50p 18192
04/03/2020 1,595.00p 1,620.00p 1,594.80p 1,610.00p 7483
03/03/2020 1,585.00p 1,607.50p 1,575.00p 1,605.00p 20778
02/03/2020 1,590.00p 1,610.00p 1,590.00p 1,600.00p 9023
28/02/2020 1,580.00p 1,640.00p 1,578.50p 1,600.00p 10352
27/02/2020 1,620.00p 1,641.00p 1,598.00p 1,620.00p 16070
26/02/2020 1,670.00p 1,670.50p 1,620.00p 1,620.00p 22683
25/02/2020 1,625.00p 1,678.90p 1,620.00p 1,655.00p 8393
24/02/2020 1,675.00p 1,680.00p 1,640.00p 1,680.00p 5911
21/02/2020 1,670.00p 1,675.00p 1,625.00p 1,657.50p 4533
20/02/2020 1,670.00p 1,675.00p 1,642.00p 1,650.00p 4654
19/02/2020 1,625.00p 1,667.30p 1,625.00p 1,635.00p 8827
18/02/2020 1,650.00p 1,675.00p 1,615.70p 1,625.00p 6427
17/02/2020 1,625.00p 1,655.00p 1,610.00p 1,655.00p 5116
14/02/2020 1,535.00p 1,668.00p 1,535.00p 1,615.00p 9924

*Close Price adjusted for both dividends and splits