Young & Co's Brewery (Non-Voting) (YNGN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Young & Co's Brewery (Non-Voting)

Date Open High Low Close* Volume
11/04/2017 1,010.00p 1,015.00p 997.80p 1,005.00p 2006
10/04/2017 990.50p 1,015.00p 990.50p 1,005.00p 2991
07/04/2017 992.88p 1,007.63p 992.88p 1,000.00p 5682
06/04/2017 1,009.00p 1,015.00p 990.00p 1,000.25p 8851
05/04/2017 990.00p 995.00p 990.00p 995.00p 2634
04/04/2017 988.00p 1,009.00p 988.00p 995.00p 126304
03/04/2017 1,002.50p 1,002.50p 988.00p 995.00p 7016
31/03/2017 988.00p 1,002.50p 980.00p 995.00p 4809
30/03/2017 995.25p 1,002.62p 987.87p 995.00p 98494
29/03/2017 1,004.50p 1,004.50p 987.87p 995.00p 10238
28/03/2017 1,005.00p 1,005.00p 990.00p 995.00p 3800
27/03/2017 1,010.00p 1,010.00p 985.00p 995.00p 6853
24/03/2017 1,007.00p 1,007.00p 992.00p 995.00p 3751
23/03/2017 1,010.00p 1,010.00p 992.45p 1,000.00p 3417
22/03/2017 1,007.00p 1,007.00p 995.00p 995.00p 3668
21/03/2017 1,002.00p 1,007.00p 981.00p 995.00p 5011
20/03/2017 992.00p 995.00p 992.00p 995.00p 480
17/03/2017 1,007.00p 1,007.00p 992.00p 995.00p 3088
16/03/2017 1,007.00p 1,007.00p 995.00p 995.00p 2533
15/03/2017 1,015.00p 1,015.00p 992.00p 1,000.00p 326454
14/03/2017 1,015.00p 1,015.00p 990.00p 1,000.00p 2300
13/03/2017 992.50p 1,007.50p 992.50p 1,000.00p 29
10/03/2017 1,014.00p 1,014.00p 992.63p 1,000.00p 829
09/03/2017 985.50p 1,008.00p 985.50p 997.50p 980
08/03/2017 1,012.00p 1,012.00p 1,000.00p 1,000.00p 453
07/03/2017 1,012.00p 1,012.00p 996.00p 1,000.00p 3112
06/03/2017 1,012.00p 1,012.00p 1,000.00p 1,000.00p 559
03/03/2017 996.00p 1,012.00p 996.00p 1,000.00p 3694
02/03/2017 996.00p 1,014.00p 996.00p 996.00p 1288
01/03/2017 1,000.00p 1,014.00p 1,000.00p 1,000.00p 2946
28/02/2017 1,012.00p 1,015.00p 1,000.00p 1,000.00p 3046
27/02/2017 1,002.00p 1,015.00p 992.88p 1,000.00p 1544
24/02/2017 1,013.00p 1,013.00p 1,007.50p 1,007.50p 4018
23/02/2017 1,011.19p 1,011.19p 1,005.25p 1,010.00p 3450
22/02/2017 1,014.00p 1,015.00p 991.00p 1,000.00p 3434
21/02/2017 1,010.00p 1,010.00p 987.00p 1,000.00p 5159
20/02/2017 1,000.00p 1,005.00p 987.50p 998.00p 1474
17/02/2017 1,010.00p 1,010.00p 990.00p 1,000.00p 16784
16/02/2017 991.00p 1,000.00p 991.00p 1,000.00p 2496
15/02/2017 1,000.00p 1,000.00p 1,000.00p 1,000.00p 6389
14/02/2017 984.50p 995.25p 981.50p 995.25p 8719
13/02/2017 980.50p 1,006.08p 980.00p 988.00p 3259
10/02/2017 990.00p 1,008.00p 990.00p 1,002.50p 6819
09/02/2017 1,005.00p 1,005.00p 992.00p 1,000.00p 6299
08/02/2017 994.00p 994.00p 990.00p 990.00p 212
07/02/2017 987.75p 990.00p 982.00p 990.00p 47168
06/02/2017 980.50p 990.00p 976.12p 978.00p 34540
03/02/2017 980.50p 1,000.00p 980.00p 990.50p 4492
02/02/2017 992.00p 995.00p 980.12p 995.00p 816
01/02/2017 980.50p 995.00p 980.32p 995.00p 17587
31/01/2017 981.00p 997.00p 979.71p 990.00p 4385
30/01/2017 983.00p 997.00p 983.00p 995.00p 2290
27/01/2017 983.00p 997.00p 983.00p 995.00p 6077
26/01/2017 997.50p 997.50p 983.00p 995.00p 1437
25/01/2017 997.00p 997.00p 983.00p 995.00p 2687
24/01/2017 983.00p 997.00p 983.00p 995.00p 2878
23/01/2017 983.00p 997.00p 983.00p 995.00p 5731
20/01/2017 983.02p 995.00p 983.00p 995.00p 1250
19/01/2017 1,009.00p 1,009.00p 990.00p 990.00p 898
18/01/2017 980.00p 997.00p 980.00p 990.00p 42865
17/01/2017 995.00p 995.00p 990.50p 990.50p 368
16/01/2017 995.00p 995.00p 990.50p 990.50p 36
13/01/2017 990.50p 1,005.00p 982.50p 990.00p 1415
12/01/2017 1,000.00p 1,000.00p 990.00p 1,000.00p 3236
11/01/2017 992.00p 993.50p 990.00p 990.00p 12475
10/01/2017 992.00p 992.00p 982.00p 990.00p 11386
09/01/2017 990.20p 992.00p 987.50p 987.50p 1122
06/01/2017 977.50p 992.00p 977.50p 990.00p 8223
05/01/2017 970.00p 990.00p 970.00p 989.75p 10480
04/01/2017 987.75p 990.00p 970.00p 982.50p 29879
03/01/2017 989.50p 990.00p 970.00p 970.50p 31602
30/12/2016 974.50p 977.50p 977.50p 977.50p 0
29/12/2016 974.50p 977.50p 974.50p 977.50p 134
28/12/2016 974.50p 977.50p 974.50p 977.50p 282
23/12/2016 973.62p 977.50p 977.50p 977.50p 0
22/12/2016 973.62p 985.70p 960.00p 977.50p 10095
21/12/2016 980.50p 999.00p 975.00p 982.50p 5965
20/12/2016 1,001.00p 1,001.00p 1,000.00p 1,000.00p 1710
19/12/2016 980.50p 1,003.60p 978.63p 1,000.00p 5260
16/12/2016 1,019.00p 1,019.00p 982.50p 1,000.00p 2130
15/12/2016 982.50p 1,000.00p 1,000.00p 1,000.00p 0
14/12/2016 982.50p 1,001.00p 982.50p 1,000.00p 1918
13/12/2016 1,005.00p 1,005.00p 982.50p 1,000.00p 4518
12/12/2016 1,005.00p 1,010.00p 1,000.00p 1,000.00p 754
09/12/2016 1,005.00p 1,005.00p 1,000.00p 1,000.00p 135
08/12/2016 982.50p 1,000.00p 982.50p 1,000.00p 1240
07/12/2016 1,005.00p 1,005.00p 980.50p 1,000.00p 4647
06/12/2016 1,005.00p 1,005.00p 1,000.00p 1,000.00p 1100
05/12/2016 1,005.00p 1,005.00p 1,000.00p 1,000.00p 352
02/12/2016 980.50p 1,005.00p 980.50p 1,000.25p 2104
01/12/2016 1,000.00p 1,000.17p 1,000.00p 1,000.00p 2500
30/11/2016 1,000.00p 1,010.00p 1,000.00p 1,010.00p 3409
29/11/2016 1,002.00p 1,010.00p 1,002.00p 1,010.00p 1619
28/11/2016 1,021.90p 1,021.90p 1,020.00p 1,020.00p 971
25/11/2016 1,023.42p 1,023.42p 1,002.00p 1,015.00p 2778
24/11/2016 1,039.00p 1,039.00p 1,001.00p 1,019.50p 3543
23/11/2016 1,008.00p 1,030.00p 1,008.00p 1,022.50p 1610
22/11/2016 1,027.00p 1,030.00p 1,022.00p 1,022.50p 3301
21/11/2016 1,030.00p 1,030.00p 1,008.00p 1,022.50p 2065
18/11/2016 1,008.00p 1,022.50p 1,008.00p 1,022.50p 2500
17/11/2016 1,039.00p 1,039.00p 1,022.50p 1,022.50p 22446
16/11/2016 1,030.00p 1,030.00p 1,008.00p 1,022.50p 40929
15/11/2016 1,008.00p 1,047.00p 1,008.00p 1,022.50p 8389
14/11/2016 1,007.00p 1,030.00p 1,007.00p 1,022.50p 292
11/11/2016 1,030.00p 1,030.00p 1,015.64p 1,027.50p 5161
10/11/2016 1,030.00p 1,030.00p 1,027.50p 1,027.50p 536
09/11/2016 1,025.00p 1,025.00p 1,020.00p 1,020.00p 512
08/11/2016 1,000.00p 1,039.00p 1,000.00p 1,021.00p 7751
07/11/2016 1,025.00p 1,025.00p 1,020.00p 1,020.00p 21
04/11/2016 1,001.00p 1,025.00p 1,001.00p 1,020.00p 1695
03/11/2016 1,005.00p 1,030.00p 1,000.00p 1,000.00p 7255
02/11/2016 1,010.00p 1,027.00p 1,010.00p 1,027.00p 3700
01/11/2016 1,015.00p 1,039.00p 1,015.00p 1,030.00p 1734
31/10/2016 1,039.25p 1,039.25p 1,015.00p 1,030.00p 37533
28/10/2016 1,039.90p 1,039.90p 1,030.00p 1,030.00p 62
27/10/2016 1,039.90p 1,039.90p 1,021.00p 1,030.00p 2546
26/10/2016 1,035.00p 1,035.00p 1,021.00p 1,032.50p 1869
25/10/2016 1,031.00p 1,040.00p 1,015.00p 1,032.50p 7492
24/10/2016 1,041.00p 1,060.00p 1,035.00p 1,035.00p 1355
21/10/2016 1,080.00p 1,080.00p 1,045.00p 1,045.00p 2446
20/10/2016 1,058.25p 1,065.00p 1,058.25p 1,065.00p 1400
19/10/2016 1,062.00p 1,077.00p 1,055.00p 1,065.00p 5462
18/10/2016 1,062.00p 1,065.00p 1,062.00p 1,065.00p 831
17/10/2016 1,075.00p 1,077.00p 1,065.00p 1,065.00p 4818
14/10/2016 1,070.00p 1,070.00p 1,061.80p 1,062.50p 1322
13/10/2016 1,049.00p 1,075.00p 1,049.00p 1,062.50p 2963
12/10/2016 1,048.00p 1,048.00p 1,037.50p 1,037.50p 340
11/10/2016 1,047.19p 1,048.00p 1,037.50p 1,037.50p 885
10/10/2016 1,026.00p 1,048.00p 1,026.00p 1,038.50p 1315
07/10/2016 1,030.00p 1,048.00p 1,030.00p 1,040.00p 7794
06/10/2016 1,045.00p 1,048.00p 1,037.50p 1,037.50p 3990
05/10/2016 1,025.00p 1,049.00p 1,025.00p 1,037.50p 126
04/10/2016 1,025.00p 1,047.00p 1,025.00p 1,025.00p 5148
03/10/2016 1,025.00p 1,037.50p 1,025.00p 1,037.50p 812
30/09/2016 1,049.00p 1,050.00p 1,025.00p 1,037.50p 4199
29/09/2016 1,025.00p 1,037.50p 1,025.00p 1,037.50p 55
28/09/2016 1,042.50p 1,042.50p 1,030.00p 1,037.50p 337
27/09/2016 1,028.00p 1,037.50p 1,028.00p 1,037.50p 790
26/09/2016 1,042.50p 1,042.50p 1,037.50p 1,037.50p 183
23/09/2016 1,042.50p 1,042.50p 1,037.50p 1,037.50p 250
22/09/2016 1,031.00p 1,037.50p 1,028.00p 1,037.50p 591
21/09/2016 1,030.00p 1,042.50p 1,028.00p 1,037.50p 8531
20/09/2016 1,032.44p 1,042.50p 1,028.00p 1,037.50p 6927
19/09/2016 1,043.00p 1,043.00p 1,037.50p 1,037.50p 945
16/09/2016 1,055.00p 1,055.00p 1,035.00p 1,037.50p 910
15/09/2016 1,020.00p 1,050.00p 1,020.00p 1,047.50p 526
14/09/2016 1,050.00p 1,050.00p 1,042.50p 1,042.50p 270
13/09/2016 1,040.00p 1,042.50p 1,033.64p 1,042.50p 4323
12/09/2016 1,041.00p 1,050.00p 1,040.00p 1,042.50p 6509
09/09/2016 1,055.00p 1,055.00p 1,055.00p 1,055.00p 558
08/09/2016 1,048.25p 1,048.25p 1,045.00p 1,045.00p 1279
07/09/2016 1,050.00p 1,057.07p 1,040.00p 1,041.50p 3562
06/09/2016 1,040.00p 1,070.00p 1,037.28p 1,050.00p 5786
05/09/2016 1,040.00p 1,040.00p 1,010.00p 1,040.00p 10039
02/09/2016 1,037.50p 1,037.50p 1,015.00p 1,020.00p 656
01/09/2016 1,038.00p 1,038.00p 1,014.65p 1,020.00p 4327
31/08/2016 1,039.00p 1,039.00p 1,012.00p 1,020.00p 631
30/08/2016 1,040.00p 1,040.00p 1,010.75p 1,020.00p 935
26/08/2016 1,020.00p 1,020.00p 1,005.75p 1,015.00p 3335
25/08/2016 1,007.65p 1,018.67p 1,007.65p 1,010.50p 1624
24/08/2016 1,019.00p 1,019.00p 1,010.00p 1,010.50p 5698
23/08/2016 1,015.00p 1,020.00p 995.60p 1,020.00p 4800
22/08/2016 1,004.00p 1,004.00p 985.82p 990.50p 1175
19/08/2016 1,000.00p 1,004.00p 990.25p 990.25p 1445
18/08/2016 989.50p 1,004.00p 989.50p 990.25p 4154
17/08/2016 1,000.00p 1,015.00p 988.00p 993.00p 8576
16/08/2016 990.00p 995.05p 967.88p 987.75p 10183
15/08/2016 966.50p 980.00p 960.50p 975.25p 6030
12/08/2016 980.00p 980.00p 970.25p 970.25p 267
11/08/2016 980.00p 980.00p 966.50p 970.25p 30925
10/08/2016 980.00p 980.00p 966.50p 970.25p 2730
09/08/2016 980.00p 980.00p 972.50p 972.50p 3040
08/08/2016 960.00p 980.00p 958.00p 970.00p 3665
05/08/2016 954.00p 959.00p 948.50p 950.00p 591
04/08/2016 954.00p 954.00p 947.50p 947.50p 112
03/08/2016 943.00p 943.00p 935.00p 940.00p 1540
02/08/2016 940.50p 940.50p 925.00p 925.00p 7074
01/08/2016 930.00p 930.00p 920.00p 920.00p 1000
29/07/2016 928.00p 928.00p 915.00p 915.00p 558
28/07/2016 909.00p 915.00p 909.00p 915.00p 1102
27/07/2016 928.00p 928.00p 915.00p 915.00p 322
26/07/2016 920.13p 928.00p 915.00p 915.00p 3150
25/07/2016 928.00p 915.00p 910.00p 910.00p 0
22/07/2016 928.00p 928.00p 915.00p 915.00p 372
21/07/2016 915.00p 928.00p 907.87p 915.00p 28210
20/07/2016 922.62p 928.00p 915.00p 915.00p 593
19/07/2016 925.13p 925.13p 920.00p 920.00p 270
18/07/2016 915.00p 920.00p 905.00p 915.00p 13372
15/07/2016 910.00p 915.00p 910.00p 915.00p 800
14/07/2016 903.00p 915.00p 903.00p 915.00p 1730
13/07/2016 922.50p 915.00p 915.00p 915.00p 0
12/07/2016 922.50p 922.50p 915.00p 915.00p 115
11/07/2016 920.00p 920.00p 903.00p 915.00p 13424
08/07/2016 904.00p 920.00p 904.00p 915.00p 1965
07/07/2016 900.50p 920.00p 900.00p 900.00p 2935
06/07/2016 925.00p 917.50p 915.00p 915.00p 0
05/07/2016 925.00p 925.00p 906.62p 917.50p 8062
04/07/2016 925.00p 925.00p 893.85p 925.00p 6940
01/07/2016 922.00p 922.00p 899.13p 907.50p 2615
30/06/2016 900.00p 915.00p 885.00p 885.00p 34514

*Close Price adjusted for both dividends and splits