Young & Co's Brewery 'A' Shares (YNGA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Young & Co's Brewery 'A' Shares

Date Open High Low Close* Volume
24/03/2016 1,176.00p 1,224.00p 1,176.00p 1,199.00p 6521
23/03/2016 1,218.00p 1,219.00p 1,187.00p 1,200.50p 6536
22/03/2016 1,190.00p 1,220.00p 1,170.00p 1,170.00p 10103
21/03/2016 1,177.00p 1,216.66p 1,170.00p 1,179.50p 10805
18/03/2016 1,225.00p 1,225.00p 1,175.00p 1,175.00p 2568
17/03/2016 1,165.00p 1,213.00p 1,165.00p 1,165.00p 7253
16/03/2016 1,175.50p 1,197.00p 1,162.00p 1,184.50p 8137
15/03/2016 1,173.00p 1,183.88p 1,160.00p 1,175.00p 8576
14/03/2016 1,184.50p 1,184.50p 1,152.52p 1,175.00p 8777
11/03/2016 1,155.00p 1,184.56p 1,155.00p 1,174.00p 1825
10/03/2016 1,176.14p 1,188.00p 1,151.00p 1,174.50p 7797
09/03/2016 1,168.00p 1,180.00p 1,146.00p 1,165.50p 12974
08/03/2016 1,176.14p 1,176.14p 1,146.00p 1,167.50p 8308
07/03/2016 1,150.00p 1,177.18p 1,146.00p 1,165.00p 3623
04/03/2016 1,173.00p 1,187.00p 1,152.00p 1,167.50p 2455
03/03/2016 1,158.00p 1,191.29p 1,146.00p 1,175.00p 9910
02/03/2016 1,167.00p 1,167.00p 1,131.00p 1,159.50p 4139
01/03/2016 1,140.00p 1,167.00p 1,140.00p 1,159.50p 7781
29/02/2016 1,188.00p 1,189.00p 1,134.00p 1,157.50p 3001
26/02/2016 1,175.00p 1,175.26p 1,134.74p 1,150.00p 12581
25/02/2016 1,157.00p 1,176.00p 1,152.88p 1,167.00p 9116
24/02/2016 1,189.00p 1,190.00p 1,158.00p 1,158.00p 4210
23/02/2016 1,146.60p 1,175.00p 1,146.60p 1,147.50p 13717
22/02/2016 1,150.00p 1,164.00p 1,128.00p 1,144.50p 6801
19/02/2016 1,135.00p 1,147.60p 1,135.00p 1,140.50p 1170
18/02/2016 1,133.00p 1,150.00p 1,126.00p 1,137.00p 10469
17/02/2016 1,149.01p 1,185.00p 1,127.00p 1,152.00p 5850
16/02/2016 1,126.00p 1,150.00p 1,126.00p 1,127.00p 4638
15/02/2016 1,182.00p 1,182.00p 1,147.88p 1,155.50p 5765
12/02/2016 1,126.00p 1,148.00p 1,126.00p 1,137.00p 1136
11/02/2016 1,172.00p 1,172.00p 1,140.00p 1,172.00p 1408
10/02/2016 1,175.00p 1,175.00p 1,126.00p 1,175.00p 5476
09/02/2016 1,165.00p 1,169.00p 1,124.00p 1,135.50p 6643
08/02/2016 1,166.00p 1,191.00p 1,145.00p 1,173.00p 9204
05/02/2016 1,131.00p 1,176.00p 1,131.00p 1,135.00p 9737
04/02/2016 1,189.00p 1,189.00p 1,139.00p 1,160.00p 3951
03/02/2016 1,155.00p 1,160.00p 1,125.00p 1,157.00p 9442
02/02/2016 1,190.00p 1,190.00p 1,110.00p 1,125.00p 9509
01/02/2016 1,174.00p 1,190.00p 1,125.00p 1,125.00p 8356
29/01/2016 1,131.00p 1,167.00p 1,130.00p 1,130.00p 2264
28/01/2016 1,076.00p 1,173.00p 1,076.00p 1,130.00p 42341
27/01/2016 1,076.00p 1,142.00p 1,075.00p 1,075.00p 5407
26/01/2016 1,090.00p 1,139.03p 1,090.00p 1,092.00p 22227
25/01/2016 1,111.00p 1,145.00p 1,105.50p 1,105.50p 7017
22/01/2016 1,125.87p 1,151.42p 1,105.00p 1,112.00p 10510
21/01/2016 1,162.16p 1,162.16p 1,108.50p 1,115.00p 5081
20/01/2016 1,139.32p 1,195.00p 1,110.29p 1,115.00p 5424
19/01/2016 1,147.00p 1,163.00p 1,126.00p 1,135.00p 35223
18/01/2016 1,175.00p 1,187.50p 1,126.00p 1,130.00p 14209
15/01/2016 1,194.00p 1,198.50p 1,184.96p 1,190.00p 3129
14/01/2016 1,195.00p 1,213.00p 1,191.00p 1,202.00p 2674
13/01/2016 1,242.00p 1,242.00p 1,195.00p 1,195.00p 4272
12/01/2016 1,226.36p 1,226.89p 1,200.00p 1,212.50p 3192
11/01/2016 1,221.00p 1,252.36p 1,183.00p 1,210.00p 7819
08/01/2016 1,264.00p 1,264.00p 1,225.00p 1,244.50p 4234
07/01/2016 1,237.00p 1,248.00p 1,219.72p 1,244.50p 5414
06/01/2016 1,217.00p 1,220.93p 1,208.00p 1,217.00p 4784
05/01/2016 1,210.00p 1,224.00p 1,190.00p 1,216.50p 13313
04/01/2016 1,221.00p 1,223.00p 1,213.96p 1,223.00p 3031
31/12/2015 1,228.00p 1,228.00p 1,223.50p 1,223.50p 585
30/12/2015 1,190.00p 1,235.00p 1,190.00p 1,200.00p 10866
29/12/2015 1,239.00p 1,239.00p 1,190.00p 1,237.00p 821
24/12/2015 1,228.00p 1,232.00p 1,202.00p 1,214.50p 3127
23/12/2015 1,220.00p 1,230.00p 1,219.00p 1,219.00p 3078
22/12/2015 1,216.00p 1,234.00p 1,195.00p 1,195.00p 2103
21/12/2015 1,220.00p 1,230.00p 1,191.00p 1,220.00p 50797
18/12/2015 1,216.00p 1,247.90p 1,216.00p 1,216.00p 16420
17/12/2015 1,235.00p 1,235.00p 1,213.24p 1,230.00p 5366
16/12/2015 1,237.00p 1,237.00p 1,215.00p 1,230.00p 10870
15/12/2015 1,240.00p 1,240.00p 1,225.00p 1,237.00p 10878
14/12/2015 1,255.00p 1,255.00p 1,235.00p 1,235.00p 6865
11/12/2015 1,249.00p 1,255.00p 1,230.00p 1,255.00p 15643
10/12/2015 1,249.00p 1,250.00p 1,220.00p 1,250.00p 15642
09/12/2015 1,250.00p 1,250.00p 1,200.00p 1,224.50p 13235
08/12/2015 1,249.00p 1,250.00p 1,221.20p 1,226.00p 2721
07/12/2015 1,250.00p 1,250.00p 1,215.00p 1,250.00p 7443
04/12/2015 1,220.00p 1,250.00p 1,220.00p 1,250.00p 16161
03/12/2015 1,225.00p 1,240.00p 1,216.50p 1,217.50p 12883
02/12/2015 1,229.00p 1,229.00p 1,204.68p 1,211.00p 8364
01/12/2015 1,218.77p 1,218.77p 1,197.00p 1,206.00p 1586
30/11/2015 1,191.00p 1,230.00p 1,191.00p 1,217.00p 7162
27/11/2015 1,224.00p 1,224.00p 1,204.16p 1,212.50p 5235
26/11/2015 1,224.00p 1,225.00p 1,201.32p 1,208.00p 13556
25/11/2015 1,205.00p 1,240.00p 1,200.00p 1,214.00p 8113
24/11/2015 1,234.00p 1,271.00p 1,194.25p 1,214.50p 8118
23/11/2015 1,201.00p 1,235.00p 1,200.00p 1,235.00p 21185
20/11/2015 1,221.72p 1,230.00p 1,215.50p 1,215.50p 4642
19/11/2015 1,229.00p 1,229.00p 1,214.68p 1,216.50p 293
18/11/2015 1,225.00p 1,240.00p 1,206.63p 1,223.50p 3031
17/11/2015 1,238.00p 1,246.00p 1,205.00p 1,220.50p 11455
16/11/2015 1,260.00p 1,260.00p 1,217.00p 1,231.00p 17705
13/11/2015 1,242.00p 1,259.00p 1,211.00p 1,215.00p 11382
12/11/2015 1,239.00p 1,260.00p 1,220.00p 1,237.00p 20558
11/11/2015 1,211.00p 1,259.00p 1,200.00p 1,234.50p 9772
10/11/2015 1,235.00p 1,259.00p 1,227.00p 1,247.00p 13089
09/11/2015 1,211.00p 1,253.00p 1,211.00p 1,234.50p 10198
06/11/2015 1,211.00p 1,253.00p 1,211.00p 1,235.00p 2829
05/11/2015 1,259.00p 1,259.00p 1,231.00p 1,234.50p 4929
04/11/2015 1,260.00p 1,260.00p 1,212.00p 1,237.50p 4507
03/11/2015 1,259.00p 1,260.00p 1,216.00p 1,237.50p 8334
02/11/2015 1,211.00p 1,250.00p 1,210.50p 1,232.00p 1391
30/10/2015 1,226.00p 1,254.36p 1,205.00p 1,205.00p 3537
29/10/2015 1,254.00p 1,254.00p 1,206.00p 1,225.00p 3174
28/10/2015 1,215.00p 1,254.00p 1,215.00p 1,240.00p 4794
27/10/2015 1,229.00p 1,244.00p 1,206.00p 1,223.00p 7613
26/10/2015 1,255.00p 1,255.00p 1,205.00p 1,255.00p 2297
23/10/2015 1,201.00p 1,235.00p 1,200.00p 1,205.00p 7431
22/10/2015 1,201.00p 1,235.00p 1,200.00p 1,200.00p 6742
21/10/2015 1,249.00p 1,249.00p 1,208.00p 1,225.50p 4953
20/10/2015 1,250.00p 1,250.00p 1,208.00p 1,230.00p 15623
19/10/2015 1,247.55p 1,247.55p 1,220.00p 1,225.50p 1595
16/10/2015 1,226.00p 1,239.00p 1,201.00p 1,226.00p 8672
15/10/2015 1,232.36p 1,239.00p 1,225.50p 1,225.50p 2572
14/10/2015 1,202.00p 1,239.00p 1,202.00p 1,225.50p 1116
13/10/2015 1,202.00p 1,234.50p 1,202.00p 1,225.50p 2225
12/10/2015 1,249.00p 1,249.00p 1,201.00p 1,225.00p 9444
09/10/2015 1,233.00p 1,249.00p 1,217.00p 1,225.50p 10514
08/10/2015 1,207.00p 1,250.00p 1,206.00p 1,233.00p 5720
07/10/2015 1,249.00p 1,249.00p 1,213.30p 1,228.00p 849
06/10/2015 1,249.00p 1,250.00p 1,195.00p 1,250.00p 5362
05/10/2015 1,195.00p 1,240.00p 1,195.00p 1,240.00p 6380
02/10/2015 1,214.00p 1,235.00p 1,186.00p 1,235.00p 3098
01/10/2015 1,192.10p 1,196.00p 1,195.50p 1,195.50p 0
30/09/2015 1,192.10p 1,202.70p 1,192.10p 1,196.00p 3696
29/09/2015 1,210.00p 1,210.70p 1,190.00p 1,202.50p 4718
28/09/2015 1,192.10p 1,199.50p 1,192.10p 1,199.50p 442
25/09/2015 1,200.00p 1,206.50p 1,192.10p 1,200.00p 6367
24/09/2015 1,206.72p 1,206.72p 1,192.00p 1,199.50p 3710
23/09/2015 1,203.00p 1,217.40p 1,185.00p 1,200.50p 6494
22/09/2015 1,180.00p 1,206.72p 1,180.00p 1,205.00p 11294
21/09/2015 1,219.00p 1,219.00p 1,169.00p 1,175.00p 29163
18/09/2015 1,215.00p 1,215.00p 1,188.28p 1,195.50p 2605
17/09/2015 1,185.00p 1,215.00p 1,185.00p 1,196.00p 4625
16/09/2015 1,199.00p 1,215.00p 1,186.00p 1,200.00p 23096
15/09/2015 1,190.00p 1,215.00p 1,189.10p 1,196.00p 38246
14/09/2015 1,200.00p 1,215.00p 1,190.00p 1,195.50p 9418
11/09/2015 1,189.00p 1,199.74p 1,179.00p 1,180.00p 8765
10/09/2015 1,209.00p 1,209.00p 1,178.64p 1,200.00p 2263
09/09/2015 1,180.00p 1,207.00p 1,160.00p 1,184.50p 4875
08/09/2015 1,170.00p 1,207.00p 1,160.00p 1,160.00p 12694
07/09/2015 1,175.00p 1,224.00p 1,150.00p 1,184.50p 7276
04/09/2015 1,225.00p 1,225.00p 1,176.00p 1,198.00p 7704
03/09/2015 1,223.00p 1,223.00p 1,177.00p 1,178.00p 6600
02/09/2015 1,209.00p 1,209.00p 1,185.00p 1,197.50p 860
01/09/2015 1,199.00p 1,210.00p 1,185.00p 1,195.00p 5203
28/08/2015 1,199.00p 1,200.00p 1,176.00p 1,200.00p 3879
27/08/2015 1,200.00p 1,213.09p 1,198.45p 1,200.00p 4137
26/08/2015 1,219.00p 1,220.00p 1,175.16p 1,200.00p 1586
25/08/2015 1,224.00p 1,225.00p 1,176.50p 1,215.00p 2515
24/08/2015 1,193.00p 1,220.00p 1,193.00p 1,199.50p 2386
21/08/2015 1,240.00p 1,240.00p 1,205.00p 1,220.00p 1660
20/08/2015 1,203.50p 1,225.18p 1,203.50p 1,219.00p 19150
19/08/2015 1,203.00p 1,230.00p 1,203.00p 1,219.50p 5848
18/08/2015 1,225.00p 1,225.00p 1,203.00p 1,220.50p 3460
17/08/2015 1,201.00p 1,225.00p 1,201.00p 1,205.00p 20282
14/08/2015 1,239.00p 1,239.00p 1,220.00p 1,220.00p 500
13/08/2015 1,228.00p 1,228.00p 1,203.00p 1,205.00p 13550
12/08/2015 1,212.50p 1,228.00p 1,203.00p 1,224.50p 5091
11/08/2015 1,216.00p 1,230.00p 1,200.00p 1,200.00p 15329
10/08/2015 1,230.00p 1,232.00p 1,215.00p 1,232.00p 5240
07/08/2015 1,215.00p 1,226.90p 1,208.00p 1,215.00p 11030
06/08/2015 1,208.00p 1,235.00p 1,208.00p 1,212.50p 1740
05/08/2015 1,202.00p 1,235.52p 1,201.00p 1,225.00p 46267
04/08/2015 1,217.20p 1,236.00p 1,217.20p 1,226.00p 11606
03/08/2015 1,217.18p 1,236.04p 1,217.18p 1,226.00p 5881
31/07/2015 1,215.00p 1,240.00p 1,215.00p 1,226.00p 2138
30/07/2015 1,250.00p 1,250.00p 1,220.00p 1,250.00p 3875
29/07/2015 1,217.50p 1,240.00p 1,205.00p 1,225.50p 10701
28/07/2015 1,225.00p 1,244.00p 1,215.00p 1,225.50p 14815
27/07/2015 1,240.00p 1,241.80p 1,215.00p 1,225.50p 8684
24/07/2015 1,242.00p 1,242.00p 1,216.20p 1,225.00p 4497
23/07/2015 1,242.36p 1,242.36p 1,225.00p 1,225.00p 68
22/07/2015 1,206.00p 1,239.00p 1,206.00p 1,228.00p 7446
21/07/2015 1,234.00p 1,240.00p 1,213.00p 1,222.00p 5558
20/07/2015 1,220.00p 1,235.52p 1,213.00p 1,226.50p 16690
17/07/2015 1,249.00p 1,250.00p 1,231.70p 1,250.00p 5397
16/07/2015 1,232.00p 1,232.00p 1,211.00p 1,223.00p 9081
15/07/2015 1,239.00p 1,239.00p 1,210.75p 1,220.50p 15900
14/07/2015 1,237.00p 1,237.00p 1,200.00p 1,233.00p 6975
13/07/2015 1,229.00p 1,232.00p 1,208.40p 1,214.50p 3705
10/07/2015 1,232.82p 1,248.00p 1,223.00p 1,223.50p 2116
09/07/2015 1,249.00p 1,250.00p 1,209.72p 1,248.00p 13453
08/07/2015 1,249.00p 1,250.00p 1,213.00p 1,250.00p 9116
07/07/2015 1,266.00p 1,270.00p 1,205.19p 1,228.00p 65172
06/07/2015 1,216.00p 1,260.00p 1,216.00p 1,230.00p 3746
03/07/2015 1,259.00p 1,260.00p 1,216.00p 1,260.00p 4829
02/07/2015 1,252.00p 1,260.00p 1,216.00p 1,252.00p 1047
01/07/2015 1,239.00p 1,260.00p 1,216.00p 1,260.00p 10822
30/06/2015 1,239.00p 1,260.00p 1,210.00p 1,260.00p 50595
29/06/2015 1,202.00p 1,252.88p 1,201.20p 1,202.00p 2514
26/06/2015 1,236.00p 1,279.49p 1,231.00p 1,236.00p 4186
25/06/2015 1,251.00p 1,270.00p 1,240.00p 1,270.00p 21599
24/06/2015 1,299.00p 1,299.00p 1,251.00p 1,255.00p 13634
23/06/2015 1,223.00p 1,317.00p 1,222.00p 1,255.00p 13290
22/06/2015 1,240.00p 1,274.00p 1,220.00p 1,220.00p 21086
19/06/2015 1,290.00p 1,290.00p 1,233.00p 1,290.00p 2346
18/06/2015 1,289.00p 1,290.00p 1,225.00p 1,290.00p 5255
17/06/2015 1,275.00p 1,275.00p 1,228.00p 1,258.00p 45837
16/06/2015 1,240.00p 1,275.00p 1,231.00p 1,260.00p 4437
15/06/2015 1,280.00p 1,280.00p 1,240.00p 1,265.50p 3559

*Close Price adjusted for both dividends and splits