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
09/03/2021 920.00p 982.00p 928.00p 955.00p 2699
08/03/2021 920.00p 982.00p 928.00p 952.50p 995
05/03/2021 920.00p 970.00p 920.00p 940.00p 2335
04/03/2021 995.00p 995.00p 928.50p 957.50p 1325
03/03/2021 965.00p 980.00p 926.00p 942.50p 2399
02/03/2021 925.00p 977.00p 925.00p 935.00p 3215
01/03/2021 995.00p 995.00p 920.00p 920.00p 44211
26/02/2021 955.00p 988.25p 920.50p 930.00p 13882
25/02/2021 990.00p 990.00p 950.00p 970.00p 11211
24/02/2021 970.00p 978.75p 924.00p 950.00p 5801
23/02/2021 960.00p 978.00p 901.80p 940.00p 4996
22/02/2021 960.00p 960.00p 901.80p 930.00p 3568
19/02/2021 950.00p 958.50p 908.40p 930.00p 2781
18/02/2021 950.00p 958.50p 908.40p 930.00p 1833
17/02/2021 950.00p 958.50p 900.00p 930.00p 794
16/02/2021 960.00p 958.75p 900.00p 935.00p 8990
15/02/2021 960.00p 957.00p 899.80p 930.00p 5574
12/02/2021 960.00p 960.00p 900.10p 925.00p 1790
11/02/2021 950.00p 944.00p 921.00p 940.00p 3753
10/02/2021 950.00p 944.00p 901.00p 940.00p 7326
09/02/2021 950.00p 948.50p 901.25p 930.00p 1527
08/02/2021 950.00p 973.13p 880.00p 912.50p 6095
05/02/2021 925.00p 1,000.00p 850.00p 950.00p 15903
04/02/2021 870.00p 922.88p 853.20p 887.50p 2933
03/02/2021 870.00p 870.00p 838.00p 847.50p 3205
02/02/2021 825.00p 868.25p 800.00p 835.00p 3506
01/02/2021 830.00p 849.00p 802.50p 825.00p 27788
29/01/2021 830.00p 847.50p 782.50p 825.00p 2468
28/01/2021 800.00p 826.00p 798.00p 815.00p 4920
27/01/2021 830.00p 827.00p 790.10p 800.00p 1467
26/01/2021 830.00p 830.00p 790.00p 800.00p 2190
25/01/2021 830.00p 826.00p 785.00p 800.00p 10974
22/01/2021 830.00p 826.00p 785.00p 800.00p 1333
21/01/2021 830.00p 830.00p 785.00p 800.00p 2241
20/01/2021 800.00p 826.22p 758.00p 800.00p 1797
19/01/2021 750.00p 790.00p 750.00p 775.00p 2511
18/01/2021 750.00p 805.00p 750.00p 775.00p 39929
15/01/2021 750.00p 820.00p 750.00p 790.00p 7546
14/01/2021 750.00p 800.00p 752.50p 775.00p 757
13/01/2021 750.00p 800.00p 754.00p 790.00p 1432
12/01/2021 750.00p 804.38p 754.00p 790.00p 3293
11/01/2021 750.00p 804.38p 750.00p 790.00p 2828
08/01/2021 830.00p 830.00p 758.00p 790.00p 487
07/01/2021 830.00p 805.00p 758.00p 790.00p 1949
06/01/2021 830.00p 830.00p 752.40p 790.00p 6072
05/01/2021 800.00p 820.00p 786.65p 812.50p 15973
04/01/2021 800.00p 865.00p 780.00p 805.00p 8408
31/12/2020 800.00p 814.20p 765.00p 780.00p 3253
30/12/2020 740.00p 799.20p 772.00p 795.00p 406
29/12/2020 740.00p 825.00p 740.00p 795.00p 2724
28/12/2020 800.00p 800.00p 755.00p 770.00p 1895
24/12/2020 800.00p 800.00p 755.00p 770.00p 1895
23/12/2020 730.00p 785.00p 730.00p 765.00p 1843
22/12/2020 745.00p 780.00p 719.10p 770.00p 14331
21/12/2020 770.00p 744.63p 714.20p 737.50p 4963
18/12/2020 770.00p 770.00p 729.00p 750.00p 4630
17/12/2020 750.00p 765.00p 717.20p 740.00p 1416
16/12/2020 750.00p 787.00p 716.00p 740.00p 11584
15/12/2020 785.00p 792.00p 751.75p 760.00p 474
14/12/2020 785.00p 792.50p 776.25p 787.50p 17793
11/12/2020 780.00p 790.00p 723.00p 785.00p 10684
10/12/2020 805.00p 805.00p 723.00p 742.50p 23916
09/12/2020 790.00p 787.00p 748.00p 755.00p 11204
08/12/2020 790.00p 782.00p 750.00p 760.00p 2788
07/12/2020 790.00p 782.00p 760.80p 767.50p 2104
04/12/2020 790.00p 788.00p 760.80p 765.00p 2374
03/12/2020 790.00p 800.00p 760.80p 777.50p 3540
02/12/2020 760.00p 785.00p 760.00p 770.00p 5922
01/12/2020 725.00p 769.00p 742.00p 760.00p 10213
30/11/2020 725.00p 754.00p 725.00p 752.50p 1341
27/11/2020 700.00p 760.00p 725.00p 752.50p 12255
26/11/2020 700.00p 770.00p 728.75p 752.50p 5776
25/11/2020 700.00p 770.00p 728.00p 750.00p 4965
24/11/2020 700.00p 768.00p 700.00p 725.00p 402242
23/11/2020 740.00p 740.00p 698.00p 720.00p 11494
20/11/2020 725.00p 740.00p 705.70p 710.00p 5657
19/11/2020 720.00p 730.00p 709.00p 710.00p 103023
18/11/2020 720.00p 730.00p 695.00p 715.00p 6271
17/11/2020 730.00p 730.00p 695.00p 700.00p 358351
16/11/2020 670.00p 700.00p 663.50p 697.50p 223186
13/11/2020 685.00p 685.00p 660.20p 670.00p 19559
12/11/2020 685.00p 685.00p 630.00p 657.50p 16812
10/11/2020 545.00p 660.00p 630.00p 652.50p 8511
09/11/2020 545.00p 675.00p 522.00p 652.50p 54818
06/11/2020 510.00p 541.00p 513.00p 532.50p 7455
05/11/2020 510.00p 539.99p 502.50p 527.50p 6932
04/11/2020 530.00p 529.24p 500.50p 517.50p 4160
03/11/2020 530.00p 514.00p 492.50p 506.00p 16293
02/11/2020 530.00p 530.00p 496.00p 496.00p 14871
30/10/2020 540.00p 560.00p 530.00p 530.00p 8510
29/10/2020 540.00p 560.00p 540.00p 555.00p 3211
28/10/2020 570.00p 566.00p 542.00p 555.00p 774
27/10/2020 570.00p 588.90p 540.00p 555.00p 7207
26/10/2020 520.00p 588.00p 553.00p 585.00p 8788
23/10/2020 520.00p 580.00p 520.00p 580.00p 6383
22/10/2020 560.00p 557.00p 520.00p 535.00p 150
21/10/2020 560.00p 557.50p 518.00p 535.00p 12932
20/10/2020 560.00p 542.00p 513.00p 530.00p 13696
19/10/2020 560.00p 560.00p 525.00p 535.00p 2285
16/10/2020 565.00p 586.00p 500.00p 535.00p 12108
15/10/2020 575.00p 597.00p 575.00p 580.00p 25369
14/10/2020 580.00p 588.50p 575.50p 582.50p 3975
13/10/2020 580.00p 590.00p 572.00p 580.00p 84515
12/10/2020 575.00p 593.00p 575.00p 585.00p 44945
09/10/2020 595.00p 595.00p 571.25p 585.00p 847
08/10/2020 590.00p 589.00p 566.50p 580.00p 4264
07/10/2020 590.00p 590.50p 566.00p 567.50p 45381
06/10/2020 575.00p 590.50p 571.00p 590.00p 479
05/10/2020 575.00p 588.00p 570.60p 580.00p 110
02/10/2020 575.00p 595.00p 570.00p 595.00p 3584
01/10/2020 575.00p 580.00p 571.00p 572.50p 2191
30/09/2020 575.00p 595.00p 571.00p 580.00p 3811
29/09/2020 570.00p 587.00p 570.00p 575.00p 3158
28/09/2020 575.00p 616.25p 575.00p 595.00p 3672
25/09/2020 565.00p 572.00p 545.75p 565.00p 37057
24/09/2020 565.00p 593.20p 515.00p 540.00p 41423
23/09/2020 615.00p 609.00p 565.45p 570.00p 2542
22/09/2020 615.00p 615.00p 580.80p 590.00p 5341
21/09/2020 615.00p 615.00p 590.70p 597.50p 3138
18/09/2020 650.00p 650.00p 610.70p 650.00p 1252
17/09/2020 640.00p 640.00p 620.25p 627.50p 1801
16/09/2020 665.00p 660.00p 640.00p 647.50p 24
15/09/2020 665.00p 675.00p 630.00p 647.50p 16200
14/09/2020 690.00p 690.00p 657.00p 690.00p 3405
11/09/2020 695.00p 680.00p 662.00p 665.00p 278
10/09/2020 695.00p 680.00p 662.00p 665.00p 1070
09/09/2020 695.00p 680.00p 662.00p 665.00p 1691
08/09/2020 695.00p 695.00p 662.00p 665.00p 1200
07/09/2020 700.00p 680.00p 662.00p 667.50p 893
04/09/2020 700.00p 700.00p 662.00p 700.00p 559
03/09/2020 660.00p 683.00p 660.50p 667.50p 2836
02/09/2020 660.00p 688.00p 660.00p 670.00p 3993
01/09/2020 660.00p 694.99p 660.00p 675.00p 2073
31/08/2020 725.00p 725.00p 660.00p 672.50p 1234
28/08/2020 725.00p 725.00p 660.00p 672.50p 1234
27/08/2020 710.00p 699.99p 660.00p 672.50p 1977
26/08/2020 710.00p 710.00p 660.00p 710.00p 2585
25/08/2020 660.00p 698.00p 660.00p 672.50p 108
24/08/2020 660.00p 702.00p 662.70p 672.50p 527
21/08/2020 660.00p 702.00p 662.70p 672.50p 618
20/08/2020 660.00p 705.00p 660.00p 660.00p 5470
19/08/2020 670.00p 716.85p 660.99p 680.00p 7785
18/08/2020 670.00p 699.20p 670.00p 670.00p 3454
17/08/2020 695.00p 721.50p 660.99p 695.00p 5375
14/08/2020 695.00p 721.50p 685.10p 692.50p 1660
13/08/2020 695.00p 721.50p 685.00p 692.50p 790
12/08/2020 695.00p 721.50p 667.15p 692.50p 3031
11/08/2020 660.00p 721.75p 667.00p 672.50p 1016
10/08/2020 660.00p 721.75p 667.00p 672.50p 190
07/08/2020 660.00p 724.00p 660.00p 672.50p 13319
06/08/2020 700.00p 724.00p 667.00p 700.00p 3703
05/08/2020 680.00p 724.00p 667.00p 692.50p 1006
04/08/2020 680.00p 724.00p 667.00p 692.50p 66
03/08/2020 680.00p 724.00p 667.00p 692.50p 430
31/07/2020 680.00p 728.00p 667.00p 692.50p 276
30/07/2020 680.00p 729.20p 677.00p 710.00p 2150
29/07/2020 680.00p 728.50p 670.00p 690.00p 2796
28/07/2020 680.00p 716.75p 656.30p 685.00p 716
27/07/2020 680.00p 718.00p 655.90p 700.00p 2214
24/07/2020 650.00p 699.00p 647.75p 672.50p 6744
23/07/2020 650.00p 696.75p 638.00p 650.00p 13564
22/07/2020 650.00p 678.00p 620.00p 650.00p 29176
21/07/2020 670.00p 670.00p 650.00p 650.00p 3499
20/07/2020 675.00p 675.00p 660.00p 660.00p 5496
17/07/2020 675.00p 694.60p 661.25p 667.50p 7189
16/07/2020 660.00p 689.50p 660.00p 670.00p 20484
15/07/2020 670.00p 700.00p 670.00p 700.00p 29705
14/07/2020 670.00p 679.60p 660.00p 665.00p 4052
13/07/2020 670.00p 684.70p 660.30p 665.00p 4121
10/07/2020 700.00p 685.00p 670.20p 672.50p 1776
09/07/2020 700.00p 700.00p 670.50p 677.50p 2397
08/07/2020 700.00p 714.70p 690.20p 692.50p 4835
07/07/2020 720.00p 725.00p 700.30p 702.50p 3152
06/07/2020 730.00p 734.50p 710.75p 712.50p 7987
03/07/2020 730.00p 765.00p 710.00p 715.00p 6285
02/07/2020 735.00p 765.00p 711.50p 745.00p 8593
01/07/2020 735.00p 782.00p 730.00p 730.00p 7654
30/06/2020 755.00p 804.00p 731.30p 752.50p 8204
29/06/2020 785.00p 785.00p 760.00p 760.00p 3290
26/06/2020 760.00p 799.70p 752.00p 785.00p 41632
25/06/2020 760.00p 785.00p 745.00p 745.00p 33154
24/06/2020 820.00p 872.50p 820.00p 820.00p 3662
23/06/2020 810.00p 874.00p 772.00p 847.50p 13789
22/06/2020 790.00p 809.00p 760.00p 782.50p 4454
19/06/2020 790.00p 790.00p 761.50p 790.00p 1111
18/06/2020 780.00p 780.00p 745.00p 760.00p 7402
17/06/2020 775.00p 775.00p 735.00p 755.00p 5928
16/06/2020 735.00p 765.00p 728.00p 742.50p 47221
15/06/2020 735.00p 775.00p 727.50p 735.00p 7448
12/06/2020 750.00p 767.00p 722.75p 730.00p 15663
11/06/2020 750.00p 787.00p 725.00p 732.50p 3969
10/06/2020 780.00p 800.00p 755.00p 770.00p 6792
09/06/2020 790.00p 813.50p 755.00p 790.00p 10378
08/06/2020 750.00p 769.78p 712.00p 752.50p 38382
05/06/2020 755.00p 757.00p 711.00p 737.50p 13379
04/06/2020 770.00p 754.00p 705.00p 732.50p 9773
03/06/2020 770.00p 764.75p 730.00p 735.00p 4041
02/06/2020 770.00p 765.00p 710.00p 735.00p 13922
01/06/2020 770.00p 765.00p 710.00p 735.00p 2466
29/05/2020 770.00p 770.00p 730.00p 735.00p 5623

*Close Price adjusted for both dividends and splits