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
27/08/2014 980.00p 995.00p 980.00p 980.00p 2942
26/08/2014 992.50p 992.50p 955.00p 981.00p 5810
22/08/2014 970.00p 998.50p 945.00p 955.00p 1976
21/08/2014 967.07p 995.53p 967.07p 984.75p 1280
20/08/2014 961.00p 995.00p 960.00p 980.00p 1661
19/08/2014 980.00p 990.00p 935.00p 980.00p 17114
18/08/2014 989.00p 1,020.00p 980.00p 980.00p 28129
15/08/2014 995.00p 1,020.00p 985.00p 1,005.00p 5950
14/08/2014 985.00p 1,023.00p 985.00p 985.00p 17296
13/08/2014 1,006.00p 1,020.00p 985.00p 1,005.25p 1241
12/08/2014 990.50p 1,023.00p 985.00p 985.00p 3923
11/08/2014 1,024.00p 1,025.00p 990.50p 1,020.00p 14822
08/08/2014 1,019.00p 1,019.00p 1,002.25p 1,015.00p 9309
07/08/2014 1,006.00p 1,029.00p 1,006.00p 1,011.00p 10363
06/08/2014 1,033.66p 1,033.66p 1,005.00p 1,011.50p 4302
05/08/2014 1,026.00p 1,026.00p 995.00p 1,015.00p 3584
04/08/2014 995.00p 1,030.00p 995.00p 995.00p 1986
01/08/2014 1,030.00p 1,030.00p 1,002.00p 1,014.50p 660
31/07/2014 1,000.00p 1,033.00p 1,000.00p 1,011.00p 6632
30/07/2014 1,010.00p 1,018.00p 996.50p 1,006.00p 6439
29/07/2014 1,030.00p 1,030.00p 1,010.00p 1,010.00p 14379
28/07/2014 1,010.00p 1,030.00p 1,010.00p 1,010.00p 3023
25/07/2014 1,014.00p 1,025.00p 1,014.00p 1,025.00p 4300
24/07/2014 1,022.50p 1,030.00p 1,019.50p 1,020.00p 9814
23/07/2014 1,034.00p 1,050.00p 1,014.00p 1,030.00p 14781
22/07/2014 1,030.00p 1,042.00p 1,030.00p 1,030.00p 3990
21/07/2014 1,030.00p 1,049.80p 1,015.00p 1,030.00p 9155
18/07/2014 1,025.00p 1,040.00p 1,021.00p 1,025.50p 7440
17/07/2014 1,045.00p 1,045.00p 1,020.94p 1,030.00p 2700
16/07/2014 1,049.00p 1,049.00p 1,015.00p 1,027.50p 2717
15/07/2014 1,050.00p 1,050.00p 1,011.00p 1,027.50p 7892
14/07/2014 1,015.00p 1,039.75p 1,015.00p 1,030.00p 4129
11/07/2014 1,039.25p 1,039.25p 1,015.00p 1,030.00p 292
10/07/2014 1,010.00p 1,040.00p 1,010.00p 1,030.00p 5910
09/07/2014 1,015.00p 1,035.00p 1,015.00p 1,030.00p 6210
08/07/2014 1,025.00p 1,045.00p 1,025.00p 1,030.00p 7490
07/07/2014 1,034.00p 1,040.00p 1,032.50p 1,034.00p 5760
04/07/2014 1,040.00p 1,045.00p 1,022.00p 1,040.00p 2715
03/07/2014 1,049.00p 1,050.00p 1,021.00p 1,040.00p 3515
02/07/2014 1,019.00p 1,040.00p 1,019.00p 1,034.00p 4521
01/07/2014 1,050.00p 1,052.88p 1,026.00p 1,037.50p 3742
30/06/2014 1,026.00p 1,047.00p 1,025.00p 1,042.50p 7880
27/06/2014 1,048.44p 1,055.00p 1,043.00p 1,043.00p 667
26/06/2014 1,059.00p 1,059.00p 1,048.44p 1,055.00p 932
25/06/2014 1,031.00p 1,069.00p 1,030.00p 1,030.00p 2009
24/06/2014 1,031.00p 1,070.00p 1,031.00p 1,050.00p 5968
23/06/2014 1,030.00p 1,050.00p 1,030.00p 1,050.00p 1185
20/06/2014 1,036.00p 1,058.00p 1,030.00p 1,030.00p 1790
19/06/2014 1,040.50p 1,058.00p 1,040.50p 1,047.50p 2594
18/06/2014 1,040.42p 1,052.50p 1,040.42p 1,052.50p 4
17/06/2014 1,036.00p 1,060.14p 1,036.00p 1,052.50p 3171
16/06/2014 1,052.00p 1,070.00p 1,052.00p 1,060.00p 58786
13/06/2014 1,069.00p 1,070.00p 1,051.00p 1,057.00p 982
12/06/2014 1,074.00p 1,074.00p 1,055.00p 1,060.00p 2259
11/06/2014 1,060.00p 1,060.00p 1,051.00p 1,055.00p 18750
10/06/2014 1,070.00p 1,070.00p 1,060.00p 1,062.50p 1255
09/06/2014 1,070.00p 1,078.00p 1,050.00p 1,060.00p 12253
06/06/2014 1,089.00p 1,100.00p 1,069.00p 1,090.00p 8090
05/06/2014 1,066.00p 1,090.00p 1,066.00p 1,077.00p 7691
04/06/2014 1,084.00p 1,090.00p 1,071.00p 1,080.00p 3395
03/06/2014 1,066.00p 1,088.00p 1,066.00p 1,077.50p 1635
02/06/2014 1,071.00p 1,114.82p 1,071.00p 1,082.50p 5553
30/05/2014 1,070.00p 1,114.00p 1,070.00p 1,097.50p 9230
29/05/2014 1,061.00p 1,085.00p 1,061.00p 1,085.00p 3120
28/05/2014 1,051.00p 1,099.00p 1,051.00p 1,072.50p 6839
27/05/2014 1,064.00p 1,065.00p 1,033.60p 1,065.00p 5675
23/05/2014 1,054.00p 1,060.00p 1,033.00p 1,055.00p 4354
22/05/2014 1,050.00p 1,055.00p 1,027.00p 1,055.00p 54455
21/05/2014 1,019.00p 1,027.00p 995.00p 1,027.00p 4627
20/05/2014 970.50p 1,029.00p 970.00p 1,011.25p 7082
19/05/2014 970.50p 990.00p 970.00p 970.00p 4363
16/05/2014 982.50p 1,002.00p 982.00p 982.00p 1736
15/05/2014 975.50p 1,004.00p 975.50p 983.00p 4734
14/05/2014 990.00p 1,004.00p 976.00p 990.00p 11445
13/05/2014 1,000.00p 1,004.00p 984.75p 985.25p 10509
12/05/2014 975.00p 1,000.00p 963.80p 987.75p 7812
09/05/2014 974.50p 1,009.00p 960.50p 967.50p 16157
08/05/2014 980.00p 1,000.00p 975.00p 985.25p 6330
07/05/2014 985.00p 1,000.00p 984.75p 985.25p 9150
06/05/2014 1,000.00p 1,000.00p 975.48p 994.25p 2464
02/05/2014 1,000.00p 1,000.00p 953.00p 992.50p 11621
01/05/2014 975.00p 975.00p 965.00p 965.00p 8450
30/04/2014 975.00p 980.00p 960.00p 975.00p 7175
29/04/2014 979.50p 979.50p 935.00p 965.00p 4750
28/04/2014 969.50p 972.00p 950.00p 955.00p 4213
25/04/2014 948.00p 973.75p 948.00p 950.00p 5610
24/04/2014 972.50p 974.25p 950.00p 950.00p 480
23/04/2014 960.39p 960.39p 948.00p 950.25p 1700
22/04/2014 958.00p 980.00p 955.00p 955.00p 7645
17/04/2014 971.50p 975.00p 958.00p 967.75p 7720
16/04/2014 930.00p 970.00p 930.00p 970.00p 9140
15/04/2014 930.00p 960.08p 916.00p 960.00p 15140
14/04/2014 920.00p 937.50p 920.00p 937.50p 1500
11/04/2014 915.00p 937.50p 915.00p 932.50p 13637
10/04/2014 922.00p 937.50p 920.00p 937.50p 727
09/04/2014 930.00p 934.15p 920.00p 920.00p 7608
08/04/2014 935.00p 946.00p 915.00p 920.00p 12680
07/04/2014 935.00p 946.00p 932.00p 946.00p 2640
04/04/2014 935.00p 947.11p 920.50p 945.00p 7207
03/04/2014 931.00p 944.00p 923.00p 941.00p 2352
02/04/2014 920.00p 938.00p 915.00p 937.50p 6104
01/04/2014 940.00p 940.00p 900.00p 920.00p 257835
31/03/2014 925.00p 925.00p 915.00p 925.00p 7749
28/03/2014 920.00p 923.67p 911.50p 915.00p 44200
27/03/2014 915.00p 928.00p 915.00p 917.50p 3517
26/03/2014 927.50p 928.75p 910.00p 915.00p 22669
25/03/2014 925.00p 930.00p 920.00p 926.50p 21541
24/03/2014 933.28p 945.00p 920.00p 930.00p 5432
21/03/2014 930.00p 945.00p 920.00p 920.00p 11011
20/03/2014 944.00p 944.00p 937.50p 937.50p 1055
19/03/2014 944.50p 945.00p 930.00p 937.50p 3428
18/03/2014 952.00p 952.00p 932.00p 935.00p 8757
17/03/2014 939.50p 960.00p 930.00p 950.00p 20089
14/03/2014 948.50p 948.50p 939.00p 944.00p 4800
13/03/2014 949.50p 949.50p 943.50p 943.50p 4268
12/03/2014 948.50p 948.50p 943.00p 943.00p 277
11/03/2014 947.00p 949.00p 947.00p 947.00p 3884
10/03/2014 935.00p 937.50p 935.00p 937.50p 2837
07/03/2014 945.20p 949.00p 941.00p 945.00p 10130
06/03/2014 954.50p 955.00p 930.00p 947.50p 7106
05/03/2014 947.00p 950.00p 930.00p 940.25p 6331
04/03/2014 950.00p 950.00p 930.00p 937.50p 20510
03/03/2014 952.84p 952.84p 927.50p 940.00p 1100
28/02/2014 965.00p 965.00p 942.50p 950.00p 4409
27/02/2014 930.50p 950.00p 930.50p 950.00p 6481
26/02/2014 975.00p 975.00p 945.00p 954.00p 5655
25/02/2014 950.12p 970.00p 950.12p 955.00p 2146
24/02/2014 969.00p 969.00p 949.26p 955.00p 2897
21/02/2014 970.00p 970.00p 955.00p 955.00p 4577
20/02/2014 968.00p 970.00p 947.00p 957.50p 10499
19/02/2014 975.00p 978.80p 952.50p 952.50p 0
18/02/2014 975.00p 978.80p 970.00p 970.00p 29435
17/02/2014 978.80p 978.80p 970.00p 970.00p 1550
14/02/2014 980.00p 982.50p 962.50p 970.00p 22477
13/02/2014 995.00p 995.00p 980.00p 982.50p 20396
12/02/2014 984.00p 993.00p 984.00p 988.50p 11900
11/02/2014 995.00p 995.00p 980.00p 985.00p 9699
10/02/2014 985.00p 989.00p 975.00p 982.50p 9426
07/02/2014 985.00p 990.00p 975.00p 975.00p 15218
06/02/2014 970.77p 986.00p 970.77p 975.00p 8012
05/02/2014 985.00p 985.00p 971.36p 974.00p 18494
04/02/2014 1,000.00p 1,000.00p 972.50p 972.50p 22388
03/02/2014 985.00p 999.75p 980.00p 992.50p 3933
31/01/2014 985.00p 985.00p 985.00p 985.00p 16653
30/01/2014 1,009.75p 1,009.75p 976.40p 985.00p 3779
29/01/2014 999.75p 999.75p 967.67p 980.25p 19370
28/01/2014 985.00p 1,003.00p 980.00p 980.00p 6274
27/01/2014 984.00p 1,003.00p 973.00p 985.00p 7836
24/01/2014 980.00p 1,003.00p 965.00p 980.00p 10705
23/01/2014 1,003.00p 1,003.00p 980.00p 990.00p 995
22/01/2014 1,000.00p 1,000.00p 982.50p 990.00p 2900
21/01/2014 1,010.00p 1,010.00p 970.00p 990.00p 894
20/01/2014 988.35p 990.00p 970.00p 990.00p 4059
17/01/2014 996.89p 1,003.00p 990.00p 990.00p 36599
16/01/2014 995.50p 1,003.00p 988.00p 990.00p 4120
15/01/2014 988.00p 1,003.00p 980.00p 990.00p 1666
14/01/2014 984.30p 1,003.25p 984.30p 987.50p 3544
13/01/2014 1,010.00p 1,010.00p 986.30p 990.00p 1929
10/01/2014 1,010.00p 1,010.00p 982.60p 990.00p 1609
09/01/2014 1,014.00p 1,015.00p 991.50p 991.50p 8420
08/01/2014 1,015.00p 1,015.00p 988.00p 1,000.00p 65628
07/01/2014 1,009.00p 1,010.00p 989.50p 989.50p 13480
06/01/2014 1,005.00p 1,020.00p 1,000.00p 1,002.50p 19943
03/01/2014 1,025.00p 1,025.00p 1,001.15p 1,011.50p 2621
02/01/2014 1,003.75p 1,020.00p 1,000.00p 1,012.50p 2836
31/12/2013 1,023.00p 1,023.00p 997.50p 997.50p 1227
30/12/2013 1,023.00p 1,023.00p 980.00p 1,005.25p 2806
27/12/2013 1,015.00p 1,015.00p 990.25p 990.25p 500
24/12/2013 1,018.00p 1,018.00p 980.00p 990.00p 1225
23/12/2013 1,010.00p 1,020.00p 990.25p 990.25p 8221
20/12/2013 1,025.00p 1,025.00p 970.00p 985.00p 12635
19/12/2013 1,020.00p 1,022.03p 975.00p 1,005.25p 4528
18/12/2013 998.23p 1,008.00p 975.00p 987.75p 6378
17/12/2013 1,018.00p 1,018.00p 990.25p 990.25p 10766
16/12/2013 1,000.00p 1,018.00p 980.00p 995.00p 8750
13/12/2013 975.00p 1,018.00p 975.00p 997.50p 15088
12/12/2013 1,006.00p 1,018.00p 975.95p 997.50p 2843
11/12/2013 1,015.00p 1,020.00p 976.00p 1,012.00p 5615
10/12/2013 976.00p 1,015.00p 976.00p 997.50p 2650
09/12/2013 1,012.00p 1,015.00p 970.50p 997.50p 4886
06/12/2013 970.50p 1,013.00p 970.50p 970.50p 9134
05/12/2013 1,015.00p 1,020.00p 984.62p 1,003.50p 29068
04/12/2013 1,011.00p 1,030.00p 990.00p 990.00p 15635
03/12/2013 1,013.00p 1,037.00p 1,012.00p 1,027.50p 7022
02/12/2013 1,040.00p 1,040.00p 1,015.00p 1,017.50p 5000
29/11/2013 1,045.00p 1,045.00p 1,020.00p 1,027.50p 2291
28/11/2013 1,032.00p 1,048.05p 1,030.00p 1,030.00p 11470
27/11/2013 1,045.00p 1,055.00p 1,042.50p 1,042.50p 3510
26/11/2013 1,029.40p 1,056.80p 1,029.40p 1,047.50p 4994
25/11/2013 1,035.00p 1,042.50p 1,010.00p 1,042.50p 2874
22/11/2013 1,016.00p 1,047.56p 1,010.00p 1,010.00p 19128
21/11/2013 1,050.00p 1,056.00p 1,010.00p 1,040.00p 17826
20/11/2013 1,040.00p 1,040.00p 1,010.00p 1,010.00p 2113
19/11/2013 988.00p 1,027.00p 988.00p 1,015.00p 4237
18/11/2013 1,010.00p 1,027.00p 988.00p 1,010.00p 8198
15/11/2013 1,045.00p 1,045.00p 989.93p 1,007.50p 7497
14/11/2013 1,010.00p 1,037.00p 985.00p 985.00p 14275
13/11/2013 993.00p 1,023.00p 993.00p 1,005.00p 11328
12/11/2013 996.00p 1,037.00p 996.00p 1,005.00p 10386
11/11/2013 1,025.00p 1,025.00p 991.00p 1,005.00p 4318

*Close Price adjusted for both dividends and splits