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
25/01/2013 722.00p 725.00p 719.00p 719.00p 700
24/01/2013 719.00p 734.00p 712.00p 731.50p 2928
23/01/2013 705.00p 719.00p 705.00p 713.00p 3339
22/01/2013 718.00p 718.50p 707.00p 713.50p 7154
21/01/2013 712.00p 714.22p 707.00p 713.50p 4200
18/01/2013 715.00p 724.74p 699.00p 712.50p 6960
17/01/2013 720.00p 727.00p 710.00p 720.00p 6521
16/01/2013 715.00p 725.00p 714.00p 725.00p 1843
15/01/2013 735.00p 735.00p 719.00p 725.00p 11186
14/01/2013 733.00p 736.25p 715.00p 732.50p 11755
11/01/2013 728.00p 730.00p 715.00p 715.00p 5871
10/01/2013 728.00p 728.00p 709.00p 710.00p 2900
09/01/2013 707.00p 728.00p 707.00p 710.00p 12296
08/01/2013 705.00p 717.50p 705.00p 712.50p 4925
07/01/2013 727.50p 727.50p 710.00p 710.00p 3134
04/01/2013 710.00p 727.50p 710.00p 720.00p 2890
03/01/2013 710.00p 718.00p 698.00p 715.00p 7700
02/01/2013 718.00p 718.00p 693.00p 710.00p 657
31/12/2012 693.00p 718.00p 693.00p 710.00p 2071
28/12/2012 710.00p 710.00p 710.00p 710.00p 450
27/12/2012 710.00p 710.00p 691.00p 700.00p 3340
24/12/2012 710.00p 710.00p 705.00p 705.00p 407
21/12/2012 710.00p 710.00p 705.00p 705.00p 1683
20/12/2012 708.00p 715.00p 698.41p 707.50p 1226
19/12/2012 710.00p 717.00p 705.00p 707.50p 5836
18/12/2012 690.00p 715.00p 690.00p 697.50p 9642
17/12/2012 705.00p 710.00p 690.00p 700.00p 16563
14/12/2012 700.87p 734.00p 700.87p 717.50p 932
13/12/2012 719.00p 719.00p 707.50p 707.50p 872
12/12/2012 715.00p 730.00p 703.00p 715.00p 23127
11/12/2012 719.00p 728.50p 710.00p 715.00p 20435
10/12/2012 690.00p 719.00p 690.00p 710.00p 699
07/12/2012 700.00p 710.00p 696.40p 710.00p 2190
06/12/2012 722.00p 722.00p 700.00p 710.00p 8015
05/12/2012 709.00p 722.00p 709.00p 712.50p 5720
04/12/2012 697.25p 709.00p 695.00p 702.50p 107182
03/12/2012 710.00p 714.00p 697.00p 702.50p 4438
30/11/2012 700.00p 712.50p 695.00p 705.00p 10605
29/11/2012 715.00p 716.78p 707.50p 707.50p 5311
28/11/2012 710.88p 712.90p 692.00p 705.00p 7646
27/11/2012 715.00p 716.20p 705.00p 715.00p 13164
26/11/2012 708.00p 723.00p 707.00p 710.00p 14034
23/11/2012 712.25p 730.00p 712.25p 719.00p 24475
22/11/2012 720.00p 730.00p 704.00p 712.50p 7238
21/11/2012 690.50p 709.00p 690.50p 693.50p 10640
20/11/2012 705.00p 710.00p 680.00p 695.00p 8680
19/11/2012 701.00p 707.05p 690.50p 695.00p 5019
16/11/2012 690.00p 701.25p 690.00p 692.50p 12760
15/11/2012 709.75p 709.75p 695.00p 695.00p 20821
14/11/2012 713.00p 715.00p 695.00p 695.00p 6070
13/11/2012 695.00p 707.50p 695.00p 707.50p 16130
12/11/2012 698.50p 705.85p 698.50p 700.00p 4010
09/11/2012 713.50p 713.50p 695.00p 695.00p 7147
08/11/2012 712.00p 712.00p 697.50p 697.50p 7455
07/11/2012 709.00p 709.00p 698.00p 700.00p 1915
06/11/2012 709.00p 715.00p 695.00p 695.00p 384
05/11/2012 710.00p 710.00p 695.00p 695.00p 20048
02/11/2012 705.00p 720.00p 700.00p 700.00p 10195
01/11/2012 705.00p 717.00p 697.85p 702.50p 23216
31/10/2012 700.00p 705.00p 692.50p 692.50p 3313
30/10/2012 700.00p 707.00p 697.00p 697.00p 10611
29/10/2012 705.00p 705.00p 696.00p 697.50p 6731
26/10/2012 705.00p 707.05p 700.00p 702.50p 3847
25/10/2012 715.00p 715.00p 705.00p 710.00p 2010
24/10/2012 705.00p 715.00p 690.00p 700.00p 9245
23/10/2012 700.00p 708.00p 697.50p 705.00p 3490
22/10/2012 702.00p 709.00p 680.50p 700.00p 2832
19/10/2012 709.00p 709.00p 699.00p 699.00p 850
18/10/2012 697.50p 709.00p 695.00p 695.00p 7152
17/10/2012 710.00p 712.94p 697.00p 700.00p 9764
16/10/2012 710.00p 712.00p 695.00p 702.75p 9187
15/10/2012 710.13p 710.13p 695.00p 700.25p 3128
12/10/2012 720.00p 720.00p 690.00p 705.00p 0
11/10/2012 720.00p 720.00p 690.00p 703.25p 22291
10/10/2012 710.13p 710.13p 694.50p 700.00p 1732
09/10/2012 710.00p 710.00p 694.33p 700.00p 6260
08/10/2012 685.00p 710.00p 685.00p 700.00p 6571
05/10/2012 702.75p 714.00p 700.00p 700.00p 50021
04/10/2012 700.00p 713.00p 688.00p 702.75p 22392
03/10/2012 700.00p 700.00p 687.00p 689.50p 14026
02/10/2012 700.00p 715.00p 689.00p 705.00p 27211
01/10/2012 700.00p 710.00p 672.00p 702.50p 19514
28/09/2012 685.00p 690.00p 670.00p 675.00p 7265
27/09/2012 663.50p 680.00p 642.00p 662.50p 15106
26/09/2012 650.00p 656.00p 628.00p 642.50p 27547
25/09/2012 630.00p 649.75p 621.00p 637.50p 16940
24/09/2012 630.00p 640.00p 627.60p 631.00p 24837
21/09/2012 635.00p 635.00p 627.50p 627.50p 78484
20/09/2012 630.00p 635.00p 625.00p 630.00p 20327
19/09/2012 625.50p 645.00p 618.00p 619.00p 10830
18/09/2012 637.75p 645.00p 630.00p 632.50p 3627
17/09/2012 620.00p 639.04p 620.00p 637.50p 9437
14/09/2012 616.50p 636.95p 615.50p 632.50p 6149
13/09/2012 616.00p 632.50p 616.00p 632.50p 5861
12/09/2012 630.00p 632.50p 629.90p 632.50p 4850
11/09/2012 614.00p 630.00p 614.00p 630.00p 5165
10/09/2012 620.00p 630.25p 614.00p 630.25p 6803
07/09/2012 629.90p 630.00p 614.00p 630.00p 3530
06/09/2012 633.00p 633.00p 613.00p 621.50p 3691
05/09/2012 611.00p 633.00p 611.00p 630.00p 4910
04/09/2012 627.00p 627.00p 620.00p 620.00p 2000
03/09/2012 610.00p 622.50p 610.00p 622.50p 550
31/08/2012 620.00p 634.00p 611.00p 620.00p 7040
30/08/2012 634.50p 634.50p 623.25p 627.50p 1366
29/08/2012 635.00p 635.00p 623.00p 635.00p 2157
28/08/2012 623.50p 633.00p 622.00p 627.50p 1808
24/08/2012 639.75p 639.75p 628.00p 630.00p 3845
23/08/2012 642.50p 642.50p 628.00p 635.00p 2657
22/08/2012 628.00p 630.00p 628.00p 630.00p 1600
21/08/2012 640.00p 642.25p 628.00p 630.00p 8095
20/08/2012 642.25p 642.25p 630.00p 635.00p 4437
17/08/2012 625.00p 642.25p 625.00p 637.50p 2702
16/08/2012 650.00p 650.00p 637.50p 637.50p 1209
15/08/2012 628.00p 645.00p 628.00p 637.50p 5960
14/08/2012 640.00p 642.50p 635.00p 635.00p 3900
13/08/2012 625.00p 643.00p 620.00p 635.00p 9436
10/08/2012 641.75p 641.75p 632.00p 635.00p 5335
09/08/2012 638.50p 638.50p 630.00p 632.50p 1520
08/08/2012 639.60p 640.00p 639.60p 640.00p 1360
07/08/2012 630.00p 642.00p 630.00p 637.50p 7956
06/08/2012 644.00p 644.00p 622.00p 640.00p 3750
03/08/2012 635.00p 642.00p 635.00p 640.00p 10383
02/08/2012 637.00p 645.50p 637.00p 641.50p 4210
01/08/2012 645.50p 648.00p 637.00p 642.50p 29864
31/07/2012 645.00p 646.25p 635.00p 642.50p 10605
30/07/2012 650.00p 650.00p 630.00p 640.00p 7182
27/07/2012 650.00p 650.00p 639.50p 639.50p 2087
26/07/2012 642.00p 642.00p 631.00p 640.00p 790
25/07/2012 642.00p 642.00p 631.00p 640.00p 1000
24/07/2012 635.50p 639.00p 625.00p 630.00p 21135
23/07/2012 630.00p 645.00p 630.00p 635.00p 5598
20/07/2012 630.50p 645.00p 630.00p 630.00p 36354
19/07/2012 630.00p 650.00p 629.06p 641.00p 133359
18/07/2012 625.00p 630.00p 622.50p 630.00p 7040
17/07/2012 625.00p 625.00p 622.50p 622.50p 75694
16/07/2012 620.00p 623.50p 617.50p 617.50p 3362
13/07/2012 625.00p 625.00p 617.50p 617.50p 4305
12/07/2012 615.00p 617.00p 613.00p 617.00p 27599
11/07/2012 613.00p 613.00p 611.50p 611.50p 2500
10/07/2012 610.00p 619.00p 610.00p 615.00p 5388
09/07/2012 610.00p 612.00p 610.00p 612.00p 16200
06/07/2012 615.00p 618.50p 611.00p 615.00p 39751
05/07/2012 618.50p 619.50p 611.00p 615.00p 2609
04/07/2012 618.75p 623.00p 617.50p 617.50p 9616
03/07/2012 610.50p 621.23p 610.00p 610.00p 11930
02/07/2012 620.00p 620.00p 610.00p 615.00p 10013
29/06/2012 620.00p 633.00p 615.00p 625.00p 6166
28/06/2012 614.00p 630.00p 610.00p 615.00p 13408
27/06/2012 613.00p 613.00p 607.00p 609.50p 1336
26/06/2012 605.00p 619.00p 605.00p 610.00p 28370
25/06/2012 607.00p 607.50p 595.00p 607.50p 1458
22/06/2012 597.00p 607.50p 597.00p 602.50p 2674
21/06/2012 607.00p 607.50p 597.00p 607.50p 270
20/06/2012 615.00p 615.00p 597.00p 602.50p 3728
19/06/2012 595.00p 607.00p 595.00p 601.50p 5739
18/06/2012 589.00p 613.00p 589.00p 604.00p 10440
15/06/2012 610.00p 610.00p 600.10p 605.00p 12635
14/06/2012 600.00p 605.00p 550.00p 605.00p 980845
13/06/2012 620.00p 620.00p 610.00p 615.00p 7178
12/06/2012 630.00p 634.95p 620.00p 632.00p 2370
11/06/2012 631.25p 635.00p 620.00p 632.00p 3613
08/06/2012 625.00p 632.00p 616.00p 627.50p 10133
07/06/2012 630.00p 630.00p 615.00p 627.50p 2214
06/06/2012 626.25p 630.00p 615.50p 627.50p 914
01/06/2012 632.80p 632.80p 625.50p 630.00p 4642
31/05/2012 633.00p 635.00p 632.50p 632.50p 5136
30/05/2012 633.00p 636.00p 625.00p 631.00p 2960
29/05/2012 625.00p 634.00p 625.00p 632.50p 3426
28/05/2012 636.25p 636.25p 625.00p 632.50p 5421
25/05/2012 638.00p 640.00p 626.00p 633.00p 4033
24/05/2012 630.00p 637.60p 625.70p 634.50p 3101
23/05/2012 631.50p 631.50p 625.00p 625.00p 1259
22/05/2012 617.00p 629.00p 617.00p 622.50p 1984
21/05/2012 625.00p 633.00p 617.00p 622.50p 9689
18/05/2012 625.00p 633.00p 621.00p 625.75p 2024
17/05/2012 625.00p 630.00p 621.25p 624.00p 19384
16/05/2012 625.00p 625.00p 620.00p 620.00p 5950
15/05/2012 615.00p 615.00p 612.50p 612.50p 1250
14/05/2012 620.00p 625.00p 619.00p 619.00p 6399
11/05/2012 623.00p 623.00p 616.50p 618.50p 0
10/05/2012 623.00p 623.00p 616.50p 616.50p 1000
09/05/2012 616.50p 621.50p 616.50p 621.50p 927
08/05/2012 618.00p 621.00p 608.20p 615.50p 2763
04/05/2012 621.00p 621.00p 615.50p 615.50p 1700
03/05/2012 620.00p 621.00p 608.00p 615.50p 7693
02/05/2012 619.00p 621.00p 616.00p 616.75p 12993
01/05/2012 618.00p 618.00p 610.50p 615.00p 2729
30/04/2012 618.00p 618.00p 615.00p 615.00p 8524
27/04/2012 620.50p 620.50p 611.00p 615.50p 11134
26/04/2012 619.50p 619.50p 615.00p 615.00p 4861
25/04/2012 611.50p 622.00p 611.00p 614.00p 4115
24/04/2012 623.00p 623.00p 611.00p 616.50p 4414
23/04/2012 621.80p 623.00p 616.20p 619.00p 6594
20/04/2012 624.50p 625.00p 621.10p 622.50p 7980
19/04/2012 625.00p 625.00p 621.10p 622.50p 12014
18/04/2012 625.00p 627.00p 625.00p 627.00p 800
17/04/2012 627.48p 629.60p 627.48p 629.00p 1871
16/04/2012 625.00p 630.00p 625.00p 630.00p 15243
13/04/2012 624.75p 625.00p 615.00p 625.00p 7808
12/04/2012 625.00p 626.13p 610.00p 620.00p 15889

*Close Price adjusted for both dividends and splits