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
21/12/2021 810.00p 801.00p 780.00p 792.00p 1358
20/12/2021 810.00p 810.00p 780.00p 807.00p 2056
17/12/2021 838.00p 838.00p 790.00p 808.00p 2306
16/12/2021 790.00p 797.00p 786.00p 786.00p 3039
15/12/2021 792.00p 816.00p 792.00p 795.00p 3469
14/12/2021 828.00p 828.00p 792.60p 809.00p 73
13/12/2021 792.00p 819.00p 792.00p 813.00p 1163
10/12/2021 790.00p 810.00p 790.00p 810.00p 5279
09/12/2021 802.00p 835.00p 790.00p 799.00p 8672
08/12/2021 820.00p 838.00p 805.00p 831.00p 5042
07/12/2021 820.00p 842.00p 812.00p 812.00p 5294
06/12/2021 820.00p 844.00p 810.00p 810.00p 6735
03/12/2021 810.00p 844.00p 819.20p 830.00p 1829
02/12/2021 810.00p 844.00p 819.72p 830.00p 3294
01/12/2021 810.00p 844.00p 819.20p 830.00p 20
30/11/2021 810.00p 844.00p 800.00p 829.00p 165
29/11/2021 810.00p 850.00p 810.00p 850.00p 11332
26/11/2021 820.00p 845.60p 818.00p 825.00p 4498
25/11/2021 820.00p 848.00p 820.00p 834.00p 4260
24/11/2021 858.00p 867.41p 832.48p 845.00p 2919
23/11/2021 858.00p 858.00p 811.00p 811.00p 1774
22/11/2021 850.00p 853.64p 827.20p 844.00p 9342
19/11/2021 822.00p 850.00p 822.00p 822.00p 6213
18/11/2021 840.00p 852.00p 840.00p 840.00p 5900
17/11/2021 850.00p 868.00p 830.00p 830.00p 2060
16/11/2021 860.00p 868.00p 850.00p 850.00p 1506
15/11/2021 852.00p 870.00p 852.00p 852.00p 5298
12/11/2021 860.00p 870.00p 852.00p 870.00p 2793
11/11/2021 870.00p 875.00p 854.28p 875.00p 2892
10/11/2021 850.00p 860.00p 850.00p 860.00p 10099
09/11/2021 850.00p 859.00p 840.00p 859.00p 15044
08/11/2021 850.00p 859.00p 850.00p 859.00p 3819
05/11/2021 850.00p 859.00p 850.18p 859.00p 123
04/11/2021 850.00p 860.00p 850.00p 860.00p 3681
03/11/2021 850.00p 855.40p 846.22p 855.00p 5678
02/11/2021 860.00p 860.00p 840.00p 855.00p 3303
01/11/2021 850.00p 856.32p 842.16p 850.00p 4437
29/10/2021 846.00p 858.80p 838.00p 840.00p 15408
28/10/2021 850.00p 860.40p 834.00p 854.00p 12018
27/10/2021 810.00p 848.00p 800.00p 834.00p 19035
26/10/2021 820.00p 838.00p 809.84p 823.00p 2069
25/10/2021 820.00p 835.20p 804.56p 825.00p 23
22/10/2021 820.00p 831.90p 792.00p 806.00p 13902
21/10/2021 842.00p 840.00p 813.00p 840.00p 4454
20/10/2021 842.00p 836.00p 817.52p 836.00p 429
19/10/2021 842.00p 835.00p 814.56p 830.00p 155
18/10/2021 842.00p 854.00p 820.96p 821.00p 13787
15/10/2021 850.00p 855.00p 842.00p 842.00p 14885
14/10/2021 852.00p 875.00p 850.20p 875.00p 917
13/10/2021 852.00p 874.08p 852.00p 866.00p 658
12/10/2021 852.00p 874.08p 850.00p 863.00p 873
11/10/2021 852.00p 874.08p 851.00p 874.00p 1478
08/10/2021 850.00p 868.00p 852.00p 868.00p 11992
07/10/2021 850.00p 876.00p 852.00p 876.00p 13398
06/10/2021 850.00p 873.00p 852.00p 873.00p 1100
05/10/2021 850.00p 881.00p 850.11p 876.00p 1320
04/10/2021 850.00p 881.44p 850.00p 875.00p 276
01/10/2021 864.00p 874.85p 850.00p 870.00p 1085
30/09/2021 890.00p 890.00p 859.46p 881.00p 14754
29/09/2021 860.00p 880.00p 852.00p 880.00p 9016
28/09/2021 860.00p 896.34p 844.30p 870.00p 27178
27/09/2021 884.00p 909.60p 865.00p 884.00p 15965
24/09/2021 910.00p 948.00p 883.32p 916.00p 169
23/09/2021 910.00p 950.00p 885.96p 916.00p 1011
22/09/2021 910.00p 905.00p 884.16p 901.00p 225
21/09/2021 910.00p 910.00p 880.90p 890.00p 8035
20/09/2021 900.00p 970.00p 900.00p 915.00p 11422
17/09/2021 952.00p 952.89p 927.80p 950.00p 166
16/09/2021 952.00p 955.00p 925.00p 950.00p 1291
15/09/2021 952.00p 963.76p 922.00p 950.00p 3213
14/09/2021 952.00p 966.00p 953.90p 966.00p 780
13/09/2021 952.00p 977.08p 952.00p 970.00p 4019
10/09/2021 970.00p 984.80p 970.00p 971.00p 2474
09/09/2021 970.00p 984.80p 972.00p 980.00p 725
08/09/2021 970.00p 990.00p 970.00p 980.00p 5507
07/09/2021 970.00p 984.96p 975.00p 982.00p 935
06/09/2021 970.00p 990.00p 962.00p 980.00p 1814
03/09/2021 970.00p 990.00p 953.60p 980.00p 8076
02/09/2021 932.00p 964.00p 932.00p 951.00p 19265
01/09/2021 932.00p 964.00p 930.00p 950.00p 18979
31/08/2021 932.00p 960.00p 915.00p 931.00p 6506
27/08/2021 906.00p 954.00p 900.00p 938.00p 5457
26/08/2021 906.00p 970.00p 906.00p 939.00p 2607
25/08/2021 904.00p 959.20p 939.10p 945.00p 11187
24/08/2021 904.00p 958.87p 930.30p 933.00p 2143
23/08/2021 904.00p 959.20p 930.30p 940.00p 3399
20/08/2021 904.00p 958.87p 930.30p 932.00p 882
19/08/2021 904.00p 960.00p 904.00p 932.00p 773
18/08/2021 920.00p 958.87p 930.30p 933.00p 575
17/08/2021 920.00p 958.87p 930.30p 933.00p 1978
16/08/2021 920.00p 958.92p 925.00p 933.00p 2299
13/08/2021 920.00p 958.92p 931.00p 933.00p 2111
12/08/2021 920.00p 960.00p 904.00p 932.00p 2050
11/08/2021 920.00p 960.00p 908.60p 932.00p 14893
10/08/2021 906.00p 925.00p 901.00p 901.00p 5122
09/08/2021 906.00p 919.79p 896.40p 910.00p 1314
06/08/2021 900.00p 910.00p 894.00p 894.00p 2738
05/08/2021 900.00p 930.00p 880.00p 896.00p 10179
04/08/2021 882.00p 899.80p 890.00p 890.00p 6139
03/08/2021 882.00p 900.00p 882.00p 900.00p 8062
02/08/2021 900.00p 906.00p 878.00p 890.00p 16997
30/07/2021 900.00p 900.00p 866.10p 884.00p 22281
29/07/2021 852.00p 906.00p 840.00p 873.00p 51526
28/07/2021 894.00p 894.00p 852.00p 894.00p 1694
27/07/2021 900.00p 900.00p 853.49p 900.00p 1573
26/07/2021 880.00p 901.00p 852.40p 900.00p 6192
23/07/2021 912.00p 912.00p 863.74p 912.00p 2679
22/07/2021 880.00p 918.00p 870.00p 894.00p 5850
21/07/2021 890.00p 910.00p 880.50p 899.00p 4868
20/07/2021 918.00p 918.00p 883.80p 899.00p 4928
19/07/2021 880.00p 900.00p 870.00p 894.00p 4414
16/07/2021 882.00p 930.00p 882.00p 909.00p 13801
15/07/2021 882.00p 938.00p 887.60p 909.00p 7472
14/07/2021 882.00p 938.00p 880.00p 899.00p 2620
13/07/2021 938.00p 938.00p 889.25p 910.00p 4150
12/07/2021 910.00p 938.00p 880.00p 880.00p 19906
09/07/2021 870.00p 904.00p 874.00p 890.00p 1464
08/07/2021 870.00p 905.00p 874.00p 880.00p 3834
07/07/2021 870.00p 901.60p 874.00p 890.00p 2459
06/07/2021 870.00p 905.80p 870.00p 890.00p 4108
05/07/2021 868.00p 905.60p 870.62p 888.00p 9528
02/07/2021 868.00p 905.60p 878.50p 888.00p 102
01/07/2021 868.00p 904.40p 875.76p 882.00p 2325
30/06/2021 868.00p 905.80p 868.00p 889.00p 7631
29/06/2021 868.00p 905.80p 868.00p 889.00p 2327
28/06/2021 880.00p 908.78p 857.00p 887.00p 5911
25/06/2021 850.00p 875.60p 850.78p 858.00p 4808
24/06/2021 850.00p 866.14p 840.40p 865.00p 4401
23/06/2021 850.00p 870.00p 845.00p 870.00p 4731
22/06/2021 840.00p 865.40p 840.00p 840.00p 7878
21/06/2021 836.00p 870.00p 837.80p 845.00p 4541
18/06/2021 836.00p 870.00p 834.00p 840.00p 1603
17/06/2021 880.00p 880.00p 836.00p 858.00p 2347
16/06/2021 836.00p 880.00p 834.00p 857.00p 6282
15/06/2021 880.00p 880.00p 833.20p 857.00p 2217
14/06/2021 880.00p 880.00p 833.20p 854.00p 4366
11/06/2021 826.00p 874.80p 826.00p 826.00p 69963
10/06/2021 880.00p 874.80p 833.20p 853.00p 4004
09/06/2021 880.00p 874.80p 830.40p 848.00p 1464
08/06/2021 880.00p 880.00p 833.20p 854.00p 12765
07/06/2021 878.00p 874.80p 826.00p 853.00p 1550
04/06/2021 878.00p 878.00p 832.68p 853.00p 4455
03/06/2021 878.00p 878.00p 831.00p 852.00p 3021
02/06/2021 830.00p 878.00p 830.00p 870.00p 99134
01/06/2021 870.00p 873.00p 830.00p 845.00p 572
28/05/2021 880.00p 880.00p 828.00p 847.00p 11173
27/05/2021 872.00p 872.00p 850.72p 859.00p 41927
26/05/2021 910.00p 906.81p 871.68p 880.00p 2387
25/05/2021 910.00p 910.00p 873.36p 890.00p 4784
24/05/2021 890.00p 900.00p 862.00p 895.00p 15321
21/05/2021 870.00p 887.31p 844.35p 873.00p 9633
20/05/2021 868.00p 887.62p 841.40p 864.00p 25041
19/05/2021 840.00p 852.00p 833.80p 852.00p 6677
18/05/2021 840.00p 866.03p 840.00p 849.00p 13258
17/05/2021 844.00p 874.01p 840.00p 859.00p 6336
14/05/2021 844.00p 874.01p 842.28p 859.00p 6827
13/05/2021 844.00p 870.02p 842.28p 859.00p 3502
12/05/2021 844.00p 870.86p 840.00p 859.00p 3027
11/05/2021 844.00p 870.44p 844.00p 860.00p 7995
10/05/2021 870.00p 890.00p 842.96p 851.00p 18800
07/05/2021 900.00p 900.00p 850.00p 900.00p 5325
06/05/2021 860.00p 884.70p 855.00p 879.00p 4616
05/05/2021 862.00p 881.90p 851.47p 857.00p 4368
04/05/2021 862.00p 881.90p 855.00p 874.00p 1569
30/04/2021 862.00p 881.90p 855.00p 874.00p 396
29/04/2021 862.00p 878.68p 855.00p 860.00p 6618
28/04/2021 862.00p 890.00p 850.00p 850.00p 7658
27/04/2021 872.00p 895.00p 866.83p 885.00p 4630
26/04/2021 882.00p 915.00p 885.00p 915.00p 2787
23/04/2021 882.00p 915.00p 882.00p 915.00p 3340
22/04/2021 890.00p 905.37p 881.68p 896.00p 2996
21/04/2021 890.00p 905.37p 892.00p 900.00p 1419
20/04/2021 890.00p 924.80p 890.00p 905.00p 765
19/04/2021 890.00p 929.73p 890.00p 890.00p 5710
16/04/2021 950.00p 950.00p 895.45p 919.00p 4419
15/04/2021 892.00p 930.00p 890.00p 920.00p 3665
14/04/2021 930.00p 930.00p 900.00p 922.00p 2994
13/04/2021 948.00p 948.00p 891.80p 892.00p 6808
12/04/2021 930.00p 930.00p 912.80p 922.00p 3755
09/04/2021 920.00p 920.00p 900.90p 912.00p 3073
08/04/2021 900.00p 945.48p 900.00p 925.00p 26408
07/04/2021 900.00p 945.48p 900.00p 925.00p 2140
06/04/2021 930.00p 944.01p 890.00p 930.00p 24525
01/04/2021 930.00p 930.00p 883.80p 900.00p 6727
31/03/2021 925.00p 940.50p 885.39p 895.00p 5801
30/03/2021 940.00p 940.00p 893.35p 900.00p 8701
29/03/2021 920.00p 983.98p 885.00p 900.00p 7722
26/03/2021 960.00p 971.56p 920.00p 920.00p 4942
25/03/2021 925.00p 956.60p 925.84p 945.00p 2725
24/03/2021 925.00p 963.00p 922.25p 945.00p 1622
23/03/2021 925.00p 963.00p 927.00p 945.00p 2167
22/03/2021 925.00p 982.00p 925.00p 945.00p 8162
19/03/2021 925.00p 982.00p 928.00p 935.00p 5955
18/03/2021 925.00p 991.50p 928.00p 955.00p 2076
17/03/2021 925.00p 991.50p 920.00p 920.00p 2296
16/03/2021 1,000.00p 1,000.00p 928.75p 960.00p 1229
15/03/2021 970.00p 996.25p 922.50p 945.00p 9627
12/03/2021 980.00p 982.00p 927.75p 952.50p 2646
11/03/2021 980.00p 980.00p 927.75p 952.50p 1128
10/03/2021 930.00p 982.50p 925.00p 957.50p 1328

*Close Price adjusted for both dividends and splits