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
29/06/2016 875.50p 887.75p 875.00p 875.00p 5466
28/06/2016 897.00p 897.00p 890.00p 890.00p 626
27/06/2016 875.00p 897.85p 872.25p 875.00p 4313
24/06/2016 875.00p 887.93p 856.50p 865.00p 5664
23/06/2016 918.00p 918.00p 903.00p 915.00p 1427
22/06/2016 912.00p 924.50p 905.00p 915.00p 31614
21/06/2016 916.75p 917.50p 911.50p 917.50p 803
20/06/2016 910.00p 920.00p 910.00p 917.50p 7871
17/06/2016 899.50p 920.00p 899.50p 920.00p 7865
16/06/2016 879.00p 888.00p 879.00p 879.00p 1072
15/06/2016 900.00p 910.00p 866.00p 885.00p 5798
14/06/2016 905.50p 913.25p 900.00p 900.00p 4626
13/06/2016 906.00p 922.50p 906.00p 922.50p 949
10/06/2016 915.00p 922.50p 906.00p 922.50p 3127
09/06/2016 925.00p 925.13p 916.25p 916.25p 3000
08/06/2016 925.50p 937.50p 919.27p 937.50p 3217
07/06/2016 931.00p 932.50p 925.00p 932.50p 1428
06/06/2016 935.75p 940.50p 935.75p 940.50p 1600
03/06/2016 938.00p 938.00p 935.50p 935.50p 1000
02/06/2016 950.00p 955.00p 933.90p 950.00p 3569
01/06/2016 931.00p 955.00p 931.00p 945.50p 1373
31/05/2016 930.00p 945.50p 930.00p 945.50p 7500
27/05/2016 960.00p 960.00p 935.00p 942.50p 8798
26/05/2016 943.50p 945.00p 937.75p 945.00p 5901
25/05/2016 935.00p 942.50p 927.50p 942.50p 4408
24/05/2016 934.00p 934.00p 925.00p 925.00p 23853
23/05/2016 924.00p 932.00p 924.00p 925.00p 9268
20/05/2016 906.50p 924.00p 903.00p 920.00p 46110
19/05/2016 902.00p 905.00p 901.50p 905.00p 1483
18/05/2016 905.00p 905.00p 880.00p 887.50p 9035
17/05/2016 880.00p 887.50p 880.00p 887.50p 300
16/05/2016 900.00p 900.00p 880.00p 887.75p 2444
13/05/2016 905.00p 905.00p 887.50p 887.50p 320780
12/05/2016 880.00p 890.00p 887.50p 887.50p 0
11/05/2016 880.00p 890.25p 865.50p 890.00p 15473
10/05/2016 880.00p 880.00p 865.50p 870.00p 2426
09/05/2016 875.00p 875.00p 870.00p 870.00p 140
06/05/2016 865.50p 875.13p 865.50p 870.00p 1715
05/05/2016 865.38p 870.00p 865.38p 870.00p 350
04/05/2016 865.00p 878.50p 865.00p 870.00p 4498
03/05/2016 862.00p 880.00p 862.00p 870.00p 100819
29/04/2016 875.00p 880.00p 861.50p 880.00p 11428
28/04/2016 862.00p 867.50p 862.00p 867.50p 4220
27/04/2016 850.50p 871.00p 850.50p 860.00p 1128
26/04/2016 858.00p 871.00p 858.00p 862.50p 2735
25/04/2016 870.78p 871.00p 856.00p 862.50p 6260
22/04/2016 856.00p 871.00p 856.00p 862.50p 430
21/04/2016 854.00p 857.50p 857.50p 857.50p 0
20/04/2016 854.00p 865.00p 857.50p 857.50p 0
19/04/2016 854.00p 868.00p 854.00p 865.00p 11463
18/04/2016 857.25p 862.00p 853.87p 857.00p 11121
15/04/2016 860.00p 860.00p 847.00p 852.00p 857
14/04/2016 842.75p 855.00p 839.00p 847.00p 4250
13/04/2016 837.75p 850.25p 827.50p 850.00p 71321
12/04/2016 835.00p 844.47p 828.50p 835.00p 15367
11/04/2016 825.00p 854.50p 825.00p 825.00p 3990
08/04/2016 828.00p 851.00p 828.00p 828.00p 2740
07/04/2016 825.50p 851.38p 825.50p 826.50p 1192
06/04/2016 850.00p 853.00p 830.00p 842.50p 4364
05/04/2016 850.00p 850.00p 840.00p 840.00p 210
04/04/2016 855.00p 855.00p 820.00p 840.00p 12267
01/04/2016 865.00p 865.00p 840.00p 840.00p 1946
31/03/2016 825.50p 845.00p 825.50p 845.00p 703
30/03/2016 855.00p 855.00p 845.00p 845.00p 5202
29/03/2016 845.00p 855.13p 830.00p 845.00p 7613
24/03/2016 830.00p 845.00p 830.00p 845.00p 3300
23/03/2016 827.00p 850.00p 823.00p 845.00p 30641
22/03/2016 825.50p 850.00p 825.00p 825.00p 14466
21/03/2016 850.00p 858.00p 820.00p 845.00p 1186
18/03/2016 820.00p 860.00p 820.00p 820.00p 2515
17/03/2016 850.00p 860.00p 826.00p 842.50p 6246
16/03/2016 835.50p 855.00p 835.00p 835.00p 1041
15/03/2016 840.00p 847.50p 840.00p 847.50p 713
14/03/2016 863.00p 863.00p 845.00p 852.50p 3313
11/03/2016 838.00p 863.00p 838.00p 852.50p 2367
10/03/2016 863.00p 863.00p 838.92p 852.50p 5406
09/03/2016 847.92p 852.50p 847.92p 852.50p 250
08/03/2016 870.00p 870.00p 847.92p 852.50p 6093
07/03/2016 870.00p 852.50p 835.50p 852.50p 0
04/03/2016 870.00p 870.00p 835.50p 835.50p 8793
03/03/2016 850.00p 865.00p 850.00p 852.50p 4554
02/03/2016 859.50p 852.50p 852.50p 852.50p 0
01/03/2016 859.50p 862.00p 847.92p 852.50p 1832
29/02/2016 840.00p 849.00p 840.00p 847.50p 4728
26/02/2016 850.00p 850.00p 842.50p 842.50p 1050
25/02/2016 850.00p 842.50p 842.50p 842.50p 0
24/02/2016 850.00p 842.50p 842.50p 842.50p 0
23/02/2016 850.00p 850.00p 842.50p 842.50p 6096
22/02/2016 844.00p 844.00p 842.00p 842.50p 704
19/02/2016 850.00p 850.00p 842.50p 842.50p 5058
18/02/2016 850.00p 842.50p 842.50p 842.50p 0
17/02/2016 850.00p 850.00p 840.00p 842.50p 27952
16/02/2016 860.00p 860.00p 832.50p 832.50p 2822
15/02/2016 837.92p 852.00p 837.92p 842.50p 1604
12/02/2016 860.00p 842.50p 837.50p 837.50p 0
11/02/2016 860.00p 860.00p 842.50p 842.50p 571
10/02/2016 848.53p 848.53p 835.00p 842.50p 837
09/02/2016 848.50p 848.50p 833.00p 835.00p 512
08/02/2016 840.00p 848.53p 831.12p 835.00p 2912
05/02/2016 849.21p 849.21p 832.50p 835.00p 9546
04/02/2016 838.00p 845.00p 832.50p 832.50p 5200
03/02/2016 838.00p 838.00p 825.00p 825.00p 494
02/02/2016 830.00p 830.00p 820.00p 825.00p 1375
01/02/2016 840.00p 821.25p 820.00p 820.00p 0
29/01/2016 840.00p 840.00p 802.50p 821.25p 1815
28/01/2016 814.50p 840.00p 791.00p 820.00p 2821
27/01/2016 810.00p 815.00p 780.50p 797.50p 2738
26/01/2016 785.00p 792.50p 785.00p 792.50p 2000
25/01/2016 810.00p 792.50p 792.50p 792.50p 0
22/01/2016 810.00p 810.00p 785.00p 792.50p 4569
21/01/2016 809.50p 810.00p 776.00p 792.75p 11725
20/01/2016 800.00p 800.00p 780.00p 792.50p 24776
19/01/2016 800.00p 818.00p 797.50p 797.50p 35251
18/01/2016 830.00p 830.00p 812.17p 817.50p 26907
15/01/2016 817.50p 828.50p 817.50p 828.50p 748
14/01/2016 820.50p 865.00p 820.00p 820.50p 17116
13/01/2016 857.50p 857.50p 846.00p 852.75p 3400
12/01/2016 857.50p 857.50p 855.25p 855.25p 118
11/01/2016 857.50p 855.25p 855.00p 855.25p 0
08/01/2016 857.50p 855.00p 855.00p 855.00p 0
07/01/2016 857.50p 857.50p 855.00p 855.00p 304
06/01/2016 846.00p 857.50p 846.00p 855.00p 822
05/01/2016 857.98p 857.98p 852.60p 857.50p 1810
04/01/2016 850.50p 868.00p 848.58p 857.50p 4642
31/12/2015 868.00p 868.00p 860.00p 860.00p 1082
30/12/2015 867.00p 867.00p 860.00p 867.00p 3000
29/12/2015 868.00p 868.00p 860.00p 860.00p 250
24/12/2015 868.00p 860.00p 850.00p 860.00p 0
23/12/2015 868.00p 868.00p 850.00p 850.00p 805
22/12/2015 874.50p 874.50p 848.00p 859.75p 6568
21/12/2015 840.50p 864.00p 840.50p 857.50p 6398
18/12/2015 840.00p 869.50p 840.00p 855.00p 2268
17/12/2015 850.00p 864.00p 840.50p 855.00p 1102
16/12/2015 864.00p 864.00p 855.00p 860.50p 6566
15/12/2015 864.00p 864.00p 860.00p 860.00p 76
14/12/2015 865.50p 874.00p 855.00p 860.00p 4445
11/12/2015 855.00p 865.00p 851.50p 865.00p 3840
10/12/2015 855.00p 860.00p 851.00p 855.00p 2124
09/12/2015 847.50p 855.00p 847.50p 855.00p 7135
08/12/2015 847.50p 855.00p 840.50p 847.50p 1000
07/12/2015 845.00p 855.00p 838.50p 847.50p 11841
04/12/2015 845.00p 850.00p 835.50p 845.00p 359348
03/12/2015 845.00p 853.00p 835.50p 845.00p 4020
02/12/2015 847.50p 847.50p 841.60p 845.00p 107202
01/12/2015 850.00p 858.00p 837.06p 847.50p 171210
30/11/2015 850.00p 858.00p 842.00p 850.00p 7620
27/11/2015 850.00p 858.00p 850.00p 850.00p 31
26/11/2015 852.50p 858.00p 840.00p 850.00p 1425
25/11/2015 860.00p 862.75p 852.00p 860.00p 1145
24/11/2015 860.00p 862.75p 852.00p 860.00p 2700
23/11/2015 860.00p 862.75p 852.00p 860.00p 15847
20/11/2015 860.00p 862.75p 860.00p 860.00p 1000
19/11/2015 860.00p 862.75p 852.00p 860.00p 22850
18/11/2015 860.00p 863.00p 860.00p 860.00p 55690
17/11/2015 870.00p 870.00p 858.71p 860.00p 44897
16/11/2015 870.00p 872.00p 860.00p 870.00p 1862
13/11/2015 870.00p 874.00p 870.00p 870.00p 2779
12/11/2015 877.50p 880.00p 855.00p 870.00p 30114
11/11/2015 880.00p 890.00p 880.00p 880.00p 438
10/11/2015 880.00p 890.00p 865.00p 880.00p 11834
09/11/2015 880.00p 880.00p 869.00p 880.00p 5000
06/11/2015 880.00p 890.00p 880.00p 880.00p 2000
05/11/2015 880.00p 895.00p 866.00p 880.00p 2682
04/11/2015 880.00p 890.00p 865.00p 880.00p 2332
03/11/2015 880.00p 885.00p 880.00p 880.00p 4500
02/11/2015 880.00p 880.00p 863.00p 880.00p 1756
30/10/2015 880.00p 890.00p 880.00p 880.00p 981
29/10/2015 880.00p 885.00p 875.00p 880.00p 390305
28/10/2015 887.50p 888.00p 876.00p 880.00p 2609
27/10/2015 880.00p 900.00p 880.00p 887.50p 2377
26/10/2015 880.00p 888.00p 880.00p 880.00p 3550
23/10/2015 880.00p 888.00p 880.00p 880.00p 1896
22/10/2015 880.00p 888.00p 880.00p 880.00p 65
21/10/2015 880.00p 880.00p 862.00p 880.00p 5024
20/10/2015 880.00p 890.00p 862.00p 880.00p 1314
19/10/2015 892.50p 905.00p 862.00p 880.00p 4801
16/10/2015 892.50p 905.00p 882.00p 892.50p 1868
15/10/2015 892.50p 892.50p 892.50p 892.50p 0
14/10/2015 892.50p 892.50p 882.00p 892.50p 12
13/10/2015 892.50p 905.00p 892.50p 892.50p 681
12/10/2015 892.50p 892.50p 892.50p 892.50p 0
09/10/2015 892.50p 892.50p 882.00p 892.50p 567
08/10/2015 892.50p 905.00p 892.50p 892.50p 272
07/10/2015 892.50p 892.50p 892.50p 892.50p 0
06/10/2015 885.00p 910.00p 881.30p 892.50p 4858
05/10/2015 885.00p 899.00p 885.00p 885.00p 31
02/10/2015 885.00p 899.00p 885.00p 885.00p 2350
01/10/2015 885.00p 899.00p 865.00p 885.00p 2099
30/09/2015 885.00p 899.00p 885.00p 885.00p 2650
29/09/2015 885.00p 899.00p 865.00p 885.00p 2316
28/09/2015 885.00p 885.00p 885.00p 885.00p 0
25/09/2015 872.50p 890.00p 872.50p 885.00p 5000
24/09/2015 872.50p 883.00p 860.00p 872.50p 1868
23/09/2015 872.50p 883.00p 872.50p 872.50p 50
22/09/2015 867.50p 880.00p 850.50p 872.50p 2591
21/09/2015 867.50p 880.00p 860.00p 867.50p 5502
18/09/2015 867.50p 867.50p 860.00p 867.50p 4500
17/09/2015 867.50p 867.50p 853.00p 867.50p 1000
16/09/2015 867.50p 867.50p 853.00p 867.50p 120
15/09/2015 867.50p 883.00p 853.00p 867.50p 1364

*Close Price adjusted for both dividends and splits