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
14/09/2015 867.50p 883.00p 867.50p 867.50p 15
11/09/2015 865.00p 878.00p 852.00p 867.50p 3630
10/09/2015 865.00p 874.00p 852.00p 865.00p 1078
09/09/2015 860.00p 874.00p 860.00p 865.00p 1157
08/09/2015 860.00p 860.00p 845.00p 860.00p 165
07/09/2015 860.00p 866.00p 860.00p 860.00p 87
04/09/2015 860.00p 864.50p 850.25p 860.00p 6917
03/09/2015 860.00p 870.00p 860.00p 860.00p 450
02/09/2015 862.50p 864.60p 845.00p 860.00p 1430
01/09/2015 867.50p 869.50p 862.50p 862.50p 56
28/08/2015 867.50p 878.00p 852.00p 867.50p 4395
27/08/2015 882.50p 895.00p 865.00p 867.50p 5695
26/08/2015 885.00p 895.00p 873.00p 882.50p 1311
25/08/2015 887.50p 893.00p 872.00p 885.00p 953
24/08/2015 907.50p 907.50p 860.00p 887.50p 12997
21/08/2015 907.50p 907.50p 907.50p 907.50p 0
20/08/2015 907.50p 915.00p 900.00p 907.50p 1664
19/08/2015 907.50p 925.00p 900.00p 907.50p 525
18/08/2015 900.00p 907.50p 900.00p 907.50p 0
17/08/2015 897.50p 920.00p 895.25p 900.00p 4758
14/08/2015 897.50p 897.50p 895.00p 897.50p 0
13/08/2015 897.50p 917.00p 897.50p 897.50p 3658
12/08/2015 897.50p 917.00p 897.50p 897.50p 1936
11/08/2015 897.50p 917.00p 888.00p 897.50p 2863
10/08/2015 897.50p 917.00p 897.50p 897.50p 4490
07/08/2015 897.50p 917.00p 897.50p 897.50p 186
06/08/2015 900.00p 917.00p 897.50p 897.50p 77
05/08/2015 897.50p 917.00p 897.50p 897.50p 35
04/08/2015 897.50p 897.50p 897.50p 897.50p 0
03/08/2015 897.50p 917.30p 897.50p 897.50p 9907
31/07/2015 897.50p 918.00p 884.00p 897.50p 3148
30/07/2015 897.50p 918.00p 881.75p 897.50p 3500
29/07/2015 897.50p 918.00p 885.00p 897.50p 22520
28/07/2015 897.50p 918.00p 897.50p 897.50p 1152
27/07/2015 897.50p 918.00p 885.00p 897.50p 690
24/07/2015 890.00p 918.00p 890.00p 897.50p 3227
23/07/2015 885.00p 900.00p 885.00p 890.00p 935
22/07/2015 867.50p 900.00p 867.50p 885.00p 1330
21/07/2015 865.00p 875.00p 865.00p 865.00p 1148
20/07/2015 862.50p 875.00p 860.00p 865.00p 2618
17/07/2015 862.50p 875.00p 860.00p 862.50p 2231
16/07/2015 862.50p 875.00p 862.50p 862.50p 112
15/07/2015 862.50p 875.00p 858.00p 862.50p 2939
14/07/2015 855.00p 873.00p 855.00p 862.50p 135
13/07/2015 855.00p 873.00p 845.00p 855.00p 37438
10/07/2015 855.00p 873.00p 845.00p 855.00p 8246
09/07/2015 855.00p 873.00p 845.00p 855.00p 38487
08/07/2015 855.00p 873.00p 850.00p 855.00p 6128
07/07/2015 855.00p 873.00p 855.00p 855.00p 1606
06/07/2015 850.00p 865.75p 845.00p 850.00p 1525
03/07/2015 850.00p 866.00p 850.00p 850.00p 1499
02/07/2015 855.00p 866.00p 850.00p 850.00p 2767
01/07/2015 855.00p 869.50p 855.00p 855.00p 345
30/06/2015 855.00p 855.00p 855.00p 855.00p 0
29/06/2015 857.50p 869.70p 850.00p 855.00p 4355
26/06/2015 862.50p 862.50p 862.50p 862.50p 0
25/06/2015 857.50p 875.00p 857.50p 862.50p 5170
24/06/2015 857.50p 874.00p 857.50p 857.50p 851
23/06/2015 865.00p 874.00p 865.00p 865.00p 798
22/06/2015 857.50p 857.50p 857.50p 857.50p 0
19/06/2015 857.50p 874.00p 856.00p 857.50p 4525
18/06/2015 857.50p 872.00p 855.75p 857.50p 3929
17/06/2015 855.00p 873.00p 850.00p 857.50p 9306
16/06/2015 847.50p 865.00p 831.98p 855.00p 2183
15/06/2015 847.50p 865.50p 847.50p 847.50p 1650
12/06/2015 855.00p 865.00p 827.00p 847.50p 659
11/06/2015 866.00p 870.00p 835.00p 855.00p 7058
10/06/2015 875.00p 880.00p 860.00p 870.00p 61778
09/06/2015 895.00p 895.00p 875.00p 875.00p 570
08/06/2015 895.00p 902.50p 880.00p 895.00p 2775
05/06/2015 907.50p 907.50p 895.00p 895.00p 1500
04/06/2015 900.00p 920.00p 890.00p 907.50p 3451
03/06/2015 862.50p 920.00p 862.50p 900.00p 9685
02/06/2015 850.00p 866.00p 850.00p 862.50p 2098
01/06/2015 850.00p 860.00p 848.00p 850.00p 882
29/05/2015 847.50p 860.00p 847.50p 850.00p 1951
28/05/2015 847.50p 858.75p 846.00p 847.50p 1661
27/05/2015 847.50p 857.37p 847.50p 847.50p 2430
26/05/2015 847.50p 857.50p 845.00p 847.50p 452
22/05/2015 820.00p 860.00p 820.00p 847.50p 4359
21/05/2015 792.50p 825.00p 792.50p 815.00p 4165
20/05/2015 777.50p 790.00p 777.50p 780.00p 439
19/05/2015 777.50p 777.50p 777.50p 777.50p 0
18/05/2015 767.50p 780.00p 767.50p 777.50p 3278
15/05/2015 755.00p 767.50p 755.00p 767.50p 614
14/05/2015 755.00p 765.00p 755.00p 755.00p 1346
13/05/2015 747.50p 760.00p 747.50p 755.00p 3598
12/05/2015 747.50p 747.50p 742.50p 747.50p 0
11/05/2015 742.50p 755.00p 742.50p 742.50p 1702
08/05/2015 742.50p 755.00p 740.00p 742.50p 3873
07/05/2015 742.50p 755.00p 738.00p 742.50p 11491
06/05/2015 742.50p 742.50p 738.00p 742.50p 1760
05/05/2015 742.50p 754.00p 742.50p 742.50p 1589
01/05/2015 747.50p 747.50p 739.00p 747.50p 2000
30/04/2015 747.50p 759.00p 747.50p 747.50p 96
29/04/2015 747.50p 747.50p 739.00p 747.50p 1394
28/04/2015 747.50p 759.50p 735.00p 747.50p 6082
27/04/2015 747.50p 760.00p 742.00p 747.50p 696
24/04/2015 737.50p 755.00p 737.50p 747.50p 2252
23/04/2015 737.50p 737.50p 737.50p 737.50p 0
22/04/2015 737.50p 750.00p 737.50p 737.50p 2000
21/04/2015 735.00p 755.00p 735.00p 737.50p 5148
20/04/2015 735.00p 742.00p 735.00p 735.00p 650
17/04/2015 735.00p 740.00p 735.00p 735.00p 147
16/04/2015 730.00p 765.38p 722.00p 735.00p 27348
15/04/2015 732.50p 743.75p 722.00p 732.50p 8497
14/04/2015 732.50p 741.00p 728.00p 732.50p 2675
13/04/2015 732.50p 741.12p 728.00p 732.50p 9544
10/04/2015 732.50p 742.00p 723.75p 732.50p 3769
09/04/2015 732.50p 745.00p 732.50p 732.50p 570
08/04/2015 732.50p 742.00p 727.50p 732.50p 4319
07/04/2015 730.00p 742.00p 725.20p 732.50p 3211
02/04/2015 730.00p 730.00p 730.00p 730.00p 0
01/04/2015 730.00p 740.00p 721.00p 730.00p 10128
31/03/2015 727.50p 740.00p 720.00p 730.00p 6975
30/03/2015 727.50p 740.00p 727.50p 727.50p 2047
27/03/2015 727.50p 740.00p 720.00p 727.50p 2759
26/03/2015 727.50p 740.00p 727.50p 727.50p 1341
25/03/2015 727.50p 740.00p 727.50p 727.50p 6700
24/03/2015 727.50p 730.00p 717.00p 727.50p 252
23/03/2015 727.50p 738.00p 717.00p 727.50p 9334
20/03/2015 725.00p 738.00p 720.00p 727.50p 5946
19/03/2015 725.00p 735.00p 725.00p 725.00p 1213
18/03/2015 722.50p 733.00p 722.50p 725.00p 4298
17/03/2015 720.00p 733.00p 715.00p 722.50p 2350
16/03/2015 710.00p 720.00p 705.07p 720.00p 3428
13/03/2015 710.00p 710.00p 710.00p 710.00p 0
12/03/2015 710.00p 710.00p 710.00p 710.00p 0
11/03/2015 712.50p 714.50p 705.00p 710.00p 1928
10/03/2015 712.50p 714.75p 712.00p 712.50p 5253
09/03/2015 717.50p 723.00p 706.00p 717.50p 6615
06/03/2015 717.50p 730.00p 706.25p 717.50p 6040
05/03/2015 717.50p 723.00p 705.00p 717.50p 7635
04/03/2015 712.50p 723.00p 711.58p 717.50p 15589
03/03/2015 710.00p 718.00p 705.00p 712.50p 7479
02/03/2015 687.50p 715.00p 687.50p 710.00p 25995
27/02/2015 665.00p 692.00p 665.00p 687.50p 42941
26/02/2015 665.00p 673.00p 660.00p 665.00p 310801
25/02/2015 660.00p 668.90p 655.20p 665.00p 232292
24/02/2015 660.00p 665.00p 660.00p 660.00p 176217
23/02/2015 674.00p 677.00p 660.00p 660.00p 181602
20/02/2015 682.50p 682.50p 674.00p 674.00p 12073
19/02/2015 692.50p 692.50p 680.00p 682.50p 7650
18/02/2015 692.50p 692.75p 690.00p 692.50p 4200
17/02/2015 692.50p 694.50p 690.75p 692.50p 11131
16/02/2015 692.50p 694.50p 692.50p 692.50p 2651
13/02/2015 695.00p 697.00p 690.75p 692.50p 3355
12/02/2015 697.50p 704.00p 690.75p 695.00p 14951
11/02/2015 710.00p 710.00p 697.50p 697.50p 22035
10/02/2015 712.50p 722.50p 702.00p 710.00p 3274
09/02/2015 725.00p 725.00p 712.50p 712.50p 4234
06/02/2015 725.00p 728.00p 725.00p 725.00p 3000
05/02/2015 725.00p 729.50p 720.00p 725.00p 3858
04/02/2015 725.00p 725.00p 720.00p 725.00p 39980
03/02/2015 730.00p 735.00p 721.00p 725.00p 2044
02/02/2015 730.00p 739.00p 730.00p 730.00p 5725
30/01/2015 732.50p 744.00p 723.00p 730.00p 55266
29/01/2015 732.50p 744.00p 732.50p 732.50p 4168
28/01/2015 732.50p 744.00p 720.00p 732.50p 7100
27/01/2015 740.00p 740.00p 720.00p 732.50p 8258
26/01/2015 740.00p 740.00p 729.64p 740.00p 5000
23/01/2015 740.00p 748.00p 730.00p 740.00p 66
22/01/2015 740.00p 748.00p 732.00p 740.00p 4477
21/01/2015 740.00p 745.00p 740.00p 740.00p 2600
20/01/2015 740.00p 748.00p 740.00p 740.00p 1646
19/01/2015 745.00p 748.00p 732.00p 740.00p 6657
16/01/2015 745.00p 758.00p 745.00p 745.00p 275
15/01/2015 745.00p 758.00p 745.00p 745.00p 9290
14/01/2015 745.00p 758.00p 745.00p 745.00p 2386
13/01/2015 747.50p 762.00p 735.00p 745.00p 1326
12/01/2015 747.50p 762.00p 735.00p 747.50p 1658
09/01/2015 747.50p 747.50p 747.50p 747.50p 2732
08/01/2015 747.50p 762.00p 747.50p 747.50p 4162
07/01/2015 747.50p 762.00p 735.00p 747.50p 2860
06/01/2015 747.50p 762.00p 740.00p 747.50p 3895
05/01/2015 747.50p 764.00p 735.00p 747.50p 20214
02/01/2015 747.50p 759.00p 747.50p 747.50p 261
31/12/2014 747.50p 759.00p 747.50p 747.50p 2761
30/12/2014 747.50p 759.00p 747.50p 747.50p 96
29/12/2014 747.50p 759.00p 747.50p 747.50p 261
24/12/2014 747.50p 759.00p 747.50p 747.50p 456
23/12/2014 747.50p 759.00p 730.00p 747.50p 10107
22/12/2014 747.50p 747.50p 733.68p 747.50p 1369
19/12/2014 747.50p 760.00p 730.00p 747.50p 10257
18/12/2014 747.50p 760.00p 747.50p 747.50p 2972
17/12/2014 747.50p 760.00p 735.00p 747.50p 3030
16/12/2014 760.00p 760.00p 730.00p 747.50p 2746
15/12/2014 760.00p 769.00p 755.00p 760.00p 2860
12/12/2014 760.00p 769.00p 760.00p 760.00p 22
11/12/2014 760.00p 760.00p 750.00p 760.00p 4800
10/12/2014 760.00p 769.00p 753.00p 760.00p 3111
09/12/2014 760.00p 760.00p 760.00p 760.00p 0
08/12/2014 760.00p 770.00p 760.00p 760.00p 1520
05/12/2014 760.00p 769.00p 760.00p 760.00p 420
04/12/2014 760.00p 769.50p 750.00p 760.00p 3110
03/12/2014 760.00p 769.90p 752.10p 760.00p 11101
02/12/2014 760.00p 760.00p 750.00p 760.00p 3007
01/12/2014 755.00p 770.00p 754.50p 760.00p 2081
28/11/2014 760.00p 760.00p 754.50p 760.00p 500
27/11/2014 760.00p 770.00p 754.10p 760.00p 717

*Close Price adjusted for both dividends and splits