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
12/02/2014 752.50p 760.00p 752.50p 752.50p 0
11/02/2014 752.50p 760.00p 752.50p 752.50p 1517
10/02/2014 757.50p 770.00p 743.00p 752.50p 1560
07/02/2014 757.50p 770.00p 743.50p 757.50p 972
06/02/2014 757.50p 765.00p 757.50p 757.50p 300
05/02/2014 757.50p 775.00p 757.50p 757.50p 160
04/02/2014 757.50p 765.00p 757.50p 757.50p 930
03/02/2014 757.50p 765.00p 757.50p 757.50p 99
31/01/2014 757.50p 757.50p 745.00p 757.50p 0
30/01/2014 757.50p 757.50p 745.00p 757.50p 4750
29/01/2014 757.50p 770.00p 746.00p 757.50p 1842
28/01/2014 757.50p 770.00p 757.50p 757.50p 0
27/01/2014 757.50p 770.00p 757.50p 757.50p 1985
24/01/2014 765.00p 770.00p 748.00p 757.50p 1809
23/01/2014 765.00p 770.00p 755.00p 765.00p 0
22/01/2014 765.00p 770.00p 755.00p 765.00p 8327
21/01/2014 765.00p 772.00p 765.00p 765.00p 0
20/01/2014 765.00p 772.00p 765.00p 765.00p 186
17/01/2014 765.00p 772.00p 765.00p 765.00p 6072
16/01/2014 765.00p 775.00p 765.00p 765.00p 3820
15/01/2014 775.00p 775.00p 750.00p 765.00p 5000
14/01/2014 775.00p 783.00p 775.00p 775.00p 260
13/01/2014 775.00p 783.00p 775.00p 775.00p 11
10/01/2014 775.00p 783.00p 772.50p 775.00p 0
09/01/2014 772.50p 783.00p 772.50p 775.00p 1751
08/01/2014 772.50p 782.50p 765.00p 772.50p 804
07/01/2014 772.50p 783.00p 772.50p 772.50p 10671
06/01/2014 757.50p 772.50p 757.50p 772.50p 4753
03/01/2014 757.50p 767.50p 752.50p 757.50p 0
02/01/2014 757.50p 767.50p 752.50p 757.50p 363
31/12/2013 752.50p 765.00p 750.00p 750.00p 0
30/12/2013 750.00p 765.00p 750.00p 752.50p 2000
27/12/2013 745.00p 759.00p 740.00p 750.00p 10908
24/12/2013 742.50p 750.00p 742.50p 745.00p 4000
23/12/2013 742.50p 743.00p 740.00p 742.50p 1750
20/12/2013 742.50p 750.00p 742.50p 742.50p 2000
19/12/2013 742.50p 748.00p 742.50p 742.50p 1329
18/12/2013 747.50p 748.00p 742.50p 742.50p 458
17/12/2013 747.50p 758.00p 747.50p 750.00p 918
16/12/2013 755.00p 758.00p 747.50p 747.50p 784
13/12/2013 755.00p 770.00p 742.00p 755.00p 9005
12/12/2013 755.00p 767.00p 740.44p 755.00p 1240
11/12/2013 752.50p 768.00p 742.00p 750.00p 2333
10/12/2013 742.50p 748.00p 742.50p 745.00p 18
09/12/2013 742.50p 750.00p 738.00p 742.50p 10137
06/12/2013 742.50p 757.00p 730.00p 730.00p 0
05/12/2013 750.00p 757.00p 742.50p 742.50p 0
04/12/2013 750.00p 757.00p 750.00p 750.00p 650
03/12/2013 750.00p 759.00p 735.00p 750.00p 2829
02/12/2013 750.00p 750.00p 750.00p 750.00p 1000
29/11/2013 750.00p 765.00p 735.00p 750.00p 7530
28/11/2013 762.50p 762.50p 750.00p 750.00p 5761
27/11/2013 762.50p 762.50p 762.00p 762.50p 1300
26/11/2013 752.50p 775.00p 750.50p 762.50p 8120
25/11/2013 732.50p 774.99p 732.50p 752.50p 1961
22/11/2013 712.50p 745.00p 712.50p 732.50p 6500
21/11/2013 687.50p 730.00p 680.00p 720.00p 9311
20/11/2013 680.00p 690.00p 675.00p 680.00p 4550
19/11/2013 680.00p 690.00p 680.00p 680.00p 1100
18/11/2013 675.00p 689.00p 675.00p 680.00p 4353
15/11/2013 685.00p 689.00p 680.00p 680.00p 1000
14/11/2013 685.00p 690.00p 682.00p 685.00p 2250
13/11/2013 687.50p 689.00p 680.00p 685.00p 2225
12/11/2013 687.50p 694.00p 687.50p 687.50p 144
11/11/2013 687.50p 687.50p 680.00p 687.50p 0
08/11/2013 687.50p 687.50p 680.00p 687.50p 0
07/11/2013 687.50p 687.50p 680.00p 687.50p 12824
06/11/2013 685.00p 690.00p 685.00p 687.50p 1700
05/11/2013 675.00p 690.00p 675.00p 685.00p 1943
04/11/2013 675.00p 680.00p 675.00p 675.00p 0
01/11/2013 675.00p 680.00p 675.00p 675.00p 785
31/10/2013 675.00p 680.00p 675.00p 675.00p 1168
30/10/2013 677.50p 677.50p 671.00p 675.00p 460
29/10/2013 680.00p 683.00p 677.50p 677.50p 3250
28/10/2013 680.00p 680.00p 675.00p 680.00p 1500
25/10/2013 660.00p 680.00p 660.00p 672.50p 8425
24/10/2013 660.00p 664.00p 660.00p 660.00p 3000
23/10/2013 660.00p 664.00p 660.00p 660.00p 0
22/10/2013 660.00p 664.00p 660.00p 660.00p 490
21/10/2013 657.50p 660.00p 657.50p 660.00p 2000
18/10/2013 657.50p 662.00p 657.50p 657.50p 20059
17/10/2013 657.50p 660.00p 650.00p 657.50p 795
16/10/2013 657.50p 657.50p 650.00p 657.50p 800
15/10/2013 657.50p 657.50p 650.00p 657.50p 2952
14/10/2013 657.50p 660.00p 657.50p 657.50p 3020
11/10/2013 657.50p 660.00p 657.50p 657.50p 3250
10/10/2013 655.00p 657.50p 655.00p 657.50p 4475
09/10/2013 670.00p 670.00p 640.00p 640.00p 1722
08/10/2013 675.00p 675.00p 665.00p 670.00p 1000
07/10/2013 675.00p 678.00p 675.00p 675.00p 0
04/10/2013 675.00p 678.00p 675.00p 675.00p 0
03/10/2013 675.00p 678.00p 675.00p 675.00p 68
02/10/2013 682.50p 700.00p 677.50p 677.50p 3700
01/10/2013 682.50p 695.00p 670.25p 682.50p 0
30/09/2013 682.50p 695.00p 670.25p 682.50p 254
27/09/2013 687.50p 687.50p 670.00p 682.50p 11000
26/09/2013 697.50p 697.50p 687.50p 687.50p 5000
25/09/2013 700.00p 700.00p 692.20p 697.50p 500
24/09/2013 700.00p 707.50p 700.00p 700.00p 0
23/09/2013 707.50p 707.50p 700.00p 700.00p 2500
20/09/2013 710.00p 715.00p 705.00p 707.50p 4869
19/09/2013 712.50p 712.50p 705.00p 710.00p 1900
18/09/2013 707.50p 720.00p 704.00p 712.50p 5733
17/09/2013 707.50p 715.00p 707.50p 707.50p 1102
16/09/2013 707.50p 725.00p 701.00p 707.50p 3500
13/09/2013 712.50p 725.00p 707.50p 707.50p 3400
12/09/2013 712.50p 724.00p 705.00p 712.50p 540
11/09/2013 707.50p 715.00p 707.50p 712.50p 950
10/09/2013 707.50p 712.00p 700.00p 707.50p 9190
09/09/2013 707.50p 711.25p 700.00p 707.50p 0
06/09/2013 707.50p 711.25p 707.50p 707.50p 0
05/09/2013 707.50p 711.25p 707.50p 707.50p 0
04/09/2013 707.50p 711.25p 707.50p 707.50p 981
03/09/2013 712.50p 712.50p 700.00p 707.50p 2175
02/09/2013 712.50p 715.00p 703.00p 712.50p 0
30/08/2013 712.50p 715.00p 703.00p 712.50p 0
29/08/2013 715.00p 715.00p 703.00p 712.50p 2500
28/08/2013 720.00p 728.00p 705.00p 715.00p 15536
27/08/2013 720.00p 735.00p 710.00p 720.00p 6166
23/08/2013 720.00p 720.00p 706.00p 720.00p 120
22/08/2013 720.00p 734.00p 720.00p 720.00p 1908
21/08/2013 720.00p 737.50p 720.00p 720.00p 1059
20/08/2013 727.50p 740.00p 727.50p 727.50p 0
19/08/2013 727.50p 740.00p 727.50p 727.50p 536
16/08/2013 727.50p 727.50p 725.25p 727.50p 683700
15/08/2013 727.50p 740.00p 720.00p 727.50p 0
14/08/2013 720.00p 740.00p 720.00p 727.50p 10513
13/08/2013 712.50p 740.00p 712.50p 720.00p 2745
12/08/2013 712.50p 724.50p 712.50p 712.50p 60
09/08/2013 712.50p 724.50p 712.50p 712.50p 100
08/08/2013 700.00p 724.50p 700.00p 712.50p 1919
07/08/2013 700.00p 719.50p 700.00p 705.00p 200
06/08/2013 700.00p 715.00p 700.00p 700.00p 800
05/08/2013 710.00p 720.00p 688.00p 700.00p 6580
02/08/2013 712.50p 725.00p 710.00p 710.00p 4625
01/08/2013 712.50p 724.75p 709.00p 712.50p 706
31/07/2013 710.00p 724.75p 709.00p 712.50p 1700
30/07/2013 695.00p 720.00p 695.00p 710.00p 3138
29/07/2013 677.50p 705.00p 677.50p 695.00p 3855
26/07/2013 677.50p 687.00p 677.50p 677.50p 950
25/07/2013 677.50p 687.50p 677.00p 677.50p 6500
24/07/2013 677.50p 690.00p 672.50p 677.50p 1402
23/07/2013 662.50p 680.00p 662.50p 677.50p 10600
22/07/2013 650.00p 670.00p 650.00p 662.50p 1905
19/07/2013 635.00p 660.00p 635.00p 650.00p 2870
18/07/2013 622.50p 635.00p 622.50p 635.00p 6160
17/07/2013 620.00p 630.00p 620.00p 622.50p 1000
16/07/2013 607.50p 610.00p 607.50p 610.00p 2000
15/07/2013 602.50p 607.50p 586.00p 607.50p 0
12/07/2013 592.50p 605.00p 586.00p 600.00p 1167
11/07/2013 592.50p 602.25p 592.50p 592.50p 3050
10/07/2013 585.00p 603.00p 582.00p 592.50p 5350
09/07/2013 580.00p 590.00p 580.00p 585.00p 11263
08/07/2013 580.00p 590.00p 565.00p 580.00p 3241
05/07/2013 580.00p 590.00p 580.00p 580.00p 9040
04/07/2013 580.00p 591.00p 580.00p 580.00p 2816
03/07/2013 580.00p 580.00p 560.00p 580.00p 1640
02/07/2013 580.00p 580.00p 562.00p 580.00p 114
01/07/2013 580.00p 580.00p 562.00p 580.00p 0
28/06/2013 580.00p 580.00p 562.00p 580.00p 3720
27/06/2013 587.50p 587.50p 578.00p 580.00p 1680
26/06/2013 590.00p 592.00p 575.00p 587.50p 7000
25/06/2013 590.00p 605.00p 590.00p 590.00p 495
24/06/2013 590.00p 600.00p 582.00p 590.00p 2800
21/06/2013 590.00p 605.00p 590.00p 590.00p 0
20/06/2013 590.00p 605.00p 590.00p 590.00p 0
19/06/2013 590.00p 605.00p 590.00p 590.00p 960
18/06/2013 582.50p 590.00p 582.50p 590.00p 1025
17/06/2013 577.50p 594.00p 577.50p 582.50p 2500
14/06/2013 577.50p 594.00p 577.50p 577.50p 0
13/06/2013 577.50p 594.00p 577.50p 577.50p 0
12/06/2013 577.50p 594.00p 577.50p 577.50p 140
11/06/2013 577.50p 594.00p 577.50p 577.50p 107
10/06/2013 577.50p 577.50p 563.00p 577.50p 2020
07/06/2013 577.50p 590.00p 577.50p 577.50p 0
06/06/2013 577.50p 590.00p 577.50p 577.50p 0
05/06/2013 577.50p 590.00p 577.50p 577.50p 2000
04/06/2013 577.50p 590.00p 577.50p 577.50p 330
03/06/2013 577.50p 590.00p 577.50p 577.50p 26
31/05/2013 577.50p 577.50p 563.00p 577.50p 31150
30/05/2013 567.50p 577.50p 558.00p 577.50p 3500
29/05/2013 567.50p 569.95p 555.00p 567.50p 4375
28/05/2013 567.50p 580.00p 557.00p 567.50p 30330
24/05/2013 567.50p 569.95p 567.50p 567.50p 1000
23/05/2013 575.00p 575.00p 560.00p 567.50p 5660
22/05/2013 572.50p 572.50p 570.00p 572.50p 3171
21/05/2013 572.50p 572.50p 565.00p 572.50p 0
20/05/2013 572.50p 572.50p 565.00p 572.50p 2800
17/05/2013 575.00p 575.00p 560.00p 572.50p 8500
16/05/2013 575.00p 575.00p 565.00p 575.00p 7820
15/05/2013 577.50p 582.75p 575.00p 575.00p 925
14/05/2013 577.50p 577.50p 570.00p 577.50p 1929
13/05/2013 577.50p 577.50p 571.50p 577.50p 1874
10/05/2013 580.00p 580.00p 545.00p 577.50p 2709
09/05/2013 580.00p 580.00p 577.90p 580.00p 2000
08/05/2013 580.00p 580.00p 577.00p 580.00p 5130
07/05/2013 577.50p 580.00p 565.00p 580.00p 5565
03/05/2013 587.50p 587.50p 560.00p 577.50p 6000
02/05/2013 587.50p 589.00p 587.50p 587.50p 0
01/05/2013 587.50p 589.00p 587.50p 587.50p 1034

*Close Price adjusted for both dividends and splits