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
30/04/2013 592.50p 592.50p 576.00p 587.50p 2600
29/04/2013 592.50p 602.65p 583.75p 592.50p 0
26/04/2013 592.50p 602.65p 583.75p 592.50p 10531
25/04/2013 592.50p 598.00p 592.50p 592.50p 0
24/04/2013 592.50p 598.00p 592.50p 592.50p 160
23/04/2013 592.50p 605.00p 587.50p 592.50p 0
22/04/2013 592.50p 605.00p 587.50p 592.50p 0
19/04/2013 587.50p 605.00p 587.50p 592.50p 1265
18/04/2013 587.50p 587.50p 577.00p 587.50p 1200
17/04/2013 587.50p 596.25p 576.00p 587.50p 1950
16/04/2013 587.50p 587.50p 578.75p 587.50p 0
15/04/2013 587.50p 587.50p 578.75p 587.50p 0
12/04/2013 587.50p 587.50p 578.75p 587.50p 0
11/04/2013 587.50p 587.50p 578.75p 587.50p 1000
10/04/2013 587.50p 600.00p 587.50p 587.50p 180
09/04/2013 587.50p 598.00p 587.50p 587.50p 0
08/04/2013 587.50p 598.00p 587.50p 587.50p 3325
05/04/2013 587.50p 587.50p 576.00p 587.50p 4283
04/04/2013 587.50p 587.50p 580.00p 587.50p 0
03/04/2013 587.50p 587.50p 580.00p 587.50p 0
02/04/2013 587.50p 587.50p 580.00p 587.50p 4700
28/03/2013 587.50p 601.50p 587.50p 587.50p 2000
27/03/2013 587.50p 587.50p 571.75p 587.50p 850
26/03/2013 587.50p 604.00p 587.50p 587.50p 2850
25/03/2013 587.50p 587.50p 575.00p 587.50p 24185
22/03/2013 587.50p 590.00p 573.00p 587.50p 0
21/03/2013 590.00p 590.00p 573.00p 587.50p 1062
20/03/2013 585.00p 595.00p 565.00p 590.00p 0
19/03/2013 585.00p 595.00p 565.00p 585.00p 0
18/03/2013 595.00p 595.00p 565.00p 585.00p 18800
15/03/2013 595.00p 600.00p 595.00p 595.00p 2570
14/03/2013 595.00p 600.00p 580.00p 595.00p 1012
13/03/2013 602.50p 606.00p 585.00p 595.00p 3332
12/03/2013 602.50p 602.50p 585.00p 602.50p 0
11/03/2013 602.50p 602.50p 585.00p 602.50p 300
08/03/2013 602.50p 605.00p 585.00p 602.50p 0
07/03/2013 602.50p 602.50p 585.00p 602.50p 1500
06/03/2013 602.50p 602.50p 585.00p 602.50p 600
05/03/2013 602.50p 614.00p 602.50p 602.50p 500
04/03/2013 602.50p 614.75p 602.50p 602.50p 100
01/03/2013 602.50p 602.50p 595.00p 602.50p 5000
28/02/2013 602.50p 615.00p 592.00p 602.50p 0
27/02/2013 602.50p 615.00p 592.00p 602.50p 0
26/02/2013 602.50p 615.00p 592.00p 602.50p 0
25/02/2013 602.50p 615.00p 592.00p 602.50p 0
22/02/2013 605.00p 615.00p 592.00p 602.50p 2850
21/02/2013 610.00p 610.00p 595.00p 605.00p 7220
20/02/2013 610.00p 610.00p 603.00p 610.00p 0
19/02/2013 610.00p 610.00p 603.00p 610.00p 0
18/02/2013 610.00p 610.00p 603.00p 610.00p 0
15/02/2013 610.00p 610.00p 603.00p 610.00p 1600
14/02/2013 605.00p 625.00p 605.00p 610.00p 1980
13/02/2013 602.50p 605.00p 587.00p 605.00p 4000
12/02/2013 602.50p 602.50p 598.00p 602.50p 74
11/02/2013 602.50p 602.50p 599.00p 602.50p 1500
08/02/2013 602.50p 602.50p 598.00p 602.50p 437
07/02/2013 602.50p 605.00p 590.00p 602.50p 1930
06/02/2013 602.50p 615.00p 590.00p 602.50p 0
05/02/2013 602.50p 615.00p 590.00p 602.50p 0
04/02/2013 602.50p 615.00p 590.00p 602.50p 0
01/02/2013 590.00p 615.00p 590.00p 600.00p 3832
31/01/2013 590.00p 590.00p 585.00p 590.00p 984
30/01/2013 590.00p 597.60p 590.00p 590.00p 2400
29/01/2013 590.00p 597.60p 590.00p 590.00p 0
28/01/2013 590.00p 597.60p 590.00p 590.00p 850
25/01/2013 590.00p 590.00p 585.00p 590.00p 874
24/01/2013 590.00p 590.00p 585.00p 590.00p 0
23/01/2013 590.00p 590.00p 585.00p 590.00p 976
22/01/2013 590.00p 601.60p 587.00p 590.00p 0
21/01/2013 590.00p 601.60p 587.00p 590.00p 0
18/01/2013 590.00p 601.60p 587.00p 590.00p 0
17/01/2013 590.00p 601.60p 587.00p 590.00p 3793
16/01/2013 590.00p 610.00p 588.00p 590.00p 4031
15/01/2013 587.50p 605.00p 576.00p 590.00p 0
14/01/2013 580.00p 605.00p 576.00p 587.50p 4730
11/01/2013 580.00p 600.00p 580.00p 580.00p 300
10/01/2013 580.00p 595.00p 580.00p 580.00p 4400
09/01/2013 580.00p 595.00p 580.00p 580.00p 500
08/01/2013 580.00p 600.00p 575.00p 580.00p 0
07/01/2013 580.00p 600.00p 575.00p 580.00p 0
04/01/2013 580.00p 600.00p 575.00p 580.00p 0
03/01/2013 580.00p 600.00p 575.00p 580.00p 2370
02/01/2013 580.00p 590.00p 580.00p 580.00p 6300
31/12/2012 580.00p 590.00p 580.00p 580.00p 0
28/12/2012 580.00p 590.00p 580.00p 580.00p 100
27/12/2012 580.00p 580.00p 571.00p 580.00p 8000
24/12/2012 580.00p 580.00p 570.00p 580.00p 0
21/12/2012 580.00p 580.00p 570.00p 580.00p 0
20/12/2012 580.00p 580.00p 570.00p 580.00p 0
19/12/2012 577.50p 577.50p 570.00p 577.50p 6000
18/12/2012 577.50p 577.50p 570.50p 577.50p 400
17/12/2012 577.50p 595.00p 577.50p 577.50p 33
14/12/2012 572.50p 585.00p 572.50p 577.50p 1700
13/12/2012 572.50p 585.00p 572.50p 572.50p 11800
12/12/2012 572.50p 585.00p 572.50p 572.50p 502
11/12/2012 572.50p 585.00p 572.50p 572.50p 0
10/12/2012 572.50p 585.00p 572.50p 572.50p 341
07/12/2012 572.50p 585.00p 565.00p 572.50p 1360
06/12/2012 572.50p 572.50p 565.00p 572.50p 1250
05/12/2012 572.50p 572.50p 563.00p 572.50p 800
04/12/2012 572.50p 590.00p 572.50p 572.50p 0
03/12/2012 572.50p 590.00p 572.50p 572.50p 30
30/11/2012 572.50p 572.50p 569.00p 572.50p 0
29/11/2012 572.50p 572.50p 569.00p 572.50p 0
28/11/2012 572.50p 572.50p 569.00p 572.50p 400
27/11/2012 575.00p 590.00p 575.00p 575.00p 169
26/11/2012 572.50p 575.00p 552.50p 575.00p 0
23/11/2012 572.50p 572.50p 552.50p 572.50p 0
22/11/2012 552.50p 572.50p 552.50p 572.50p 1100
21/11/2012 552.50p 552.50p 545.50p 552.50p 800
20/11/2012 552.50p 560.00p 552.50p 552.50p 2700
19/11/2012 552.50p 552.50p 536.00p 552.50p 0
16/11/2012 552.50p 552.50p 536.00p 552.50p 0
15/11/2012 552.50p 552.50p 536.00p 552.50p 0
14/11/2012 552.50p 552.50p 536.00p 552.50p 1000
13/11/2012 552.50p 566.00p 543.75p 552.50p 2825
12/11/2012 552.50p 566.00p 552.50p 552.50p 0
09/11/2012 552.50p 566.00p 552.50p 552.50p 0
08/11/2012 552.50p 566.00p 552.50p 552.50p 0
07/11/2012 552.50p 566.00p 552.50p 552.50p 0
06/11/2012 552.50p 566.00p 552.50p 552.50p 1750
05/11/2012 552.50p 552.50p 515.00p 552.50p 4880
02/11/2012 552.50p 560.00p 550.00p 552.50p 3500
01/11/2012 552.50p 552.50p 540.00p 552.50p 0
31/10/2012 552.50p 552.50p 540.00p 552.50p 3600
30/10/2012 552.50p 564.75p 535.00p 552.50p 2152
29/10/2012 552.50p 552.50p 543.75p 552.50p 0
26/10/2012 546.00p 552.50p 543.75p 552.50p 5750
25/10/2012 543.50p 550.00p 535.00p 546.00p 0
24/10/2012 543.50p 550.00p 535.00p 542.50p 0
23/10/2012 535.00p 550.00p 535.00p 542.50p 105540
22/10/2012 532.50p 535.00p 520.00p 532.50p 0
19/10/2012 532.50p 535.00p 520.00p 532.50p 0
18/10/2012 535.00p 535.00p 520.00p 532.50p 0
17/10/2012 535.00p 535.00p 520.00p 532.50p 15200
16/10/2012 535.00p 548.50p 532.50p 532.50p 0
15/10/2012 535.00p 548.50p 532.50p 532.50p 400
12/10/2012 537.00p 545.00p 531.00p 532.50p 0
11/10/2012 535.00p 545.00p 532.50p 532.50p 0
10/10/2012 535.00p 545.00p 532.50p 532.50p 1330
09/10/2012 528.50p 541.00p 528.50p 532.50p 3107
08/10/2012 528.50p 528.50p 510.00p 528.50p 0
05/10/2012 525.00p 528.50p 510.00p 528.50p 0
04/10/2012 525.00p 527.50p 510.00p 527.50p 0
03/10/2012 525.00p 527.50p 510.00p 527.50p 489
02/10/2012 525.00p 541.00p 525.00p 527.50p 2148
01/10/2012 525.00p 541.50p 510.00p 527.50p 11600
28/09/2012 525.00p 536.25p 522.50p 527.50p 0
27/09/2012 522.50p 536.25p 522.50p 527.50p 918
26/09/2012 517.50p 520.00p 505.00p 520.00p 23790
25/09/2012 517.50p 522.50p 517.50p 517.50p 436
24/09/2012 517.50p 525.00p 490.00p 517.50p 6740
21/09/2012 517.50p 520.00p 505.00p 517.50p 0
20/09/2012 517.50p 520.00p 505.00p 517.50p 0
19/09/2012 517.50p 520.00p 505.00p 517.50p 0
18/09/2012 517.50p 520.00p 505.00p 517.50p 0
17/09/2012 517.50p 517.50p 505.00p 517.50p 4000
14/09/2012 517.50p 517.50p 510.00p 517.50p 400
13/09/2012 517.50p 528.50p 517.50p 517.50p 550
12/09/2012 517.50p 528.75p 510.00p 517.50p 4203
11/09/2012 517.50p 517.50p 508.00p 517.50p 0
10/09/2012 515.00p 517.50p 508.00p 517.50p 1000
07/09/2012 515.00p 515.00p 502.00p 515.00p 2120
06/09/2012 515.00p 520.00p 515.00p 515.00p 960
05/09/2012 515.00p 518.00p 507.50p 510.00p 0
04/09/2012 507.50p 518.00p 507.50p 510.00p 3860
03/09/2012 502.50p 514.00p 500.00p 507.50p 0
31/08/2012 502.50p 514.00p 502.50p 502.50p 12550
30/08/2012 502.50p 502.50p 491.00p 502.50p 24
29/08/2012 502.50p 508.00p 495.00p 502.50p 12010
28/08/2012 502.50p 514.00p 502.50p 502.50p 250
24/08/2012 502.50p 514.00p 502.50p 502.50p 0
23/08/2012 502.50p 514.00p 502.50p 502.50p 0
22/08/2012 502.50p 514.00p 502.50p 502.50p 9250
21/08/2012 502.50p 511.00p 502.50p 502.50p 0
20/08/2012 502.50p 511.00p 502.50p 502.50p 2000
17/08/2012 502.50p 502.50p 491.00p 502.50p 0
16/08/2012 502.50p 502.50p 491.00p 502.50p 0
15/08/2012 502.50p 502.50p 491.00p 502.50p 1140
14/08/2012 502.50p 502.50p 491.00p 502.50p 0
13/08/2012 502.50p 502.50p 491.00p 502.50p 3524
10/08/2012 502.50p 511.00p 502.50p 502.50p 1346
09/08/2012 502.50p 502.50p 500.00p 502.50p 0
08/08/2012 502.50p 502.50p 500.00p 502.50p 1000
07/08/2012 502.50p 502.50p 491.00p 502.50p 720
06/08/2012 502.50p 511.00p 502.50p 502.50p 2000
03/08/2012 502.50p 511.00p 502.50p 502.50p 600
02/08/2012 502.50p 511.00p 487.50p 502.50p 126614
01/08/2012 502.50p 502.50p 502.50p 502.50p 52000
31/07/2012 505.00p 505.00p 490.00p 502.50p 1000
30/07/2012 505.00p 505.00p 485.00p 505.00p 1600
27/07/2012 505.00p 511.00p 500.00p 505.00p 12590
26/07/2012 505.00p 509.00p 505.00p 505.00p 0
25/07/2012 505.00p 509.00p 505.00p 505.00p 1200
24/07/2012 505.00p 505.00p 503.00p 505.00p 0
23/07/2012 505.00p 505.00p 503.00p 505.00p 0
20/07/2012 505.00p 505.00p 503.00p 505.00p 0
19/07/2012 505.00p 505.00p 503.00p 505.00p 4000
18/07/2012 505.00p 505.00p 495.00p 505.00p 0
17/07/2012 505.00p 505.00p 495.00p 505.00p 1000

*Close Price adjusted for both dividends and splits