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
28/06/2011 655.00p 660.00p 640.00p 640.00p 10226
27/06/2011 674.00p 674.00p 646.35p 660.00p 5400
24/06/2011 671.31p 671.31p 659.00p 659.00p 671
23/06/2011 672.36p 672.36p 662.50p 662.50p 575
22/06/2011 670.00p 670.00p 641.21p 670.00p 47809
21/06/2011 650.00p 650.00p 645.92p 650.00p 56160
20/06/2011 652.00p 661.25p 650.00p 659.50p 82740
17/06/2011 654.50p 655.00p 640.50p 651.50p 10577
16/06/2011 661.50p 661.50p 645.00p 647.50p 1370
15/06/2011 661.50p 661.50p 654.50p 654.50p 2550
14/06/2011 661.88p 661.88p 654.50p 654.50p 1350
13/06/2011 655.08p 655.08p 641.93p 654.75p 3343
10/06/2011 655.58p 655.58p 647.80p 655.00p 5800
09/06/2011 650.00p 670.00p 650.00p 670.00p 2012
08/06/2011 650.00p 662.50p 640.00p 658.00p 15550
07/06/2011 673.00p 673.00p 660.25p 669.75p 2380
06/06/2011 670.00p 670.00p 655.00p 655.00p 10717
03/06/2011 670.00p 680.00p 661.47p 680.00p 31442
02/06/2011 670.00p 685.00p 662.40p 684.00p 7068
01/06/2011 666.00p 685.00p 663.72p 685.00p 4538
31/05/2011 648.00p 666.50p 631.75p 666.50p 2000
27/05/2011 630.25p 641.00p 630.25p 631.75p 8248
26/05/2011 619.50p 621.79p 607.64p 617.75p 8334
25/05/2011 580.00p 605.00p 580.00p 599.25p 0
24/05/2011 580.00p 605.00p 580.00p 602.25p 12886
23/05/2011 600.15p 618.00p 600.04p 607.50p 3375
20/05/2011 615.64p 615.64p 595.00p 599.25p 2070
19/05/2011 587.52p 607.25p 587.52p 607.25p 1600
18/05/2011 616.50p 616.50p 589.00p 605.00p 2676
17/05/2011 611.35p 611.35p 607.50p 607.50p 1625
16/05/2011 610.00p 610.00p 609.75p 609.75p 122
13/05/2011 619.11p 619.11p 590.94p 601.25p 404
12/05/2011 600.00p 612.00p 600.00p 605.00p 3609
11/05/2011 616.50p 616.50p 600.00p 600.00p 2000
10/05/2011 600.00p 601.00p 592.03p 597.00p 0
09/05/2011 600.00p 601.00p 592.03p 601.00p 0
06/05/2011 600.00p 600.00p 592.03p 600.00p 6080
05/05/2011 618.28p 620.00p 605.00p 612.25p 15145
04/05/2011 590.30p 610.75p 590.30p 610.75p 4005
03/05/2011 607.00p 612.00p 606.76p 612.00p 1181
28/04/2011 588.74p 622.00p 588.74p 622.00p 569
27/04/2011 600.00p 600.00p 595.50p 595.50p 5726
26/04/2011 585.00p 585.00p 580.00p 580.00p 3550
21/04/2011 590.30p 590.30p 577.88p 584.00p 1729
20/04/2011 587.00p 589.55p 581.00p 584.00p 0
19/04/2011 587.00p 589.55p 581.00p 581.00p 6745
18/04/2011 587.94p 589.55p 581.50p 581.50p 0
15/04/2011 587.94p 589.55p 584.00p 584.00p 3100
14/04/2011 565.50p 578.75p 565.50p 578.75p 1100
13/04/2011 576.81p 576.81p 572.75p 572.75p 1733
12/04/2011 565.50p 570.00p 565.00p 565.00p 2578
11/04/2011 565.00p 579.00p 565.00p 579.00p 0
08/04/2011 565.00p 577.00p 565.00p 577.00p 3295
07/04/2011 580.75p 580.75p 576.75p 576.75p 400
06/04/2011 575.00p 577.00p 565.00p 577.00p 0
05/04/2011 575.00p 575.00p 565.00p 574.50p 7000
04/04/2011 563.50p 572.47p 563.50p 569.25p 4085
01/04/2011 572.70p 572.70p 565.85p 570.25p 1600
31/03/2011 569.25p 570.00p 569.25p 570.00p 2000
30/03/2011 572.80p 572.80p 570.00p 570.00p 350
29/03/2011 565.00p 573.13p 565.00p 567.00p 9176
28/03/2011 572.00p 573.00p 565.00p 570.00p 13754
25/03/2011 572.00p 572.00p 570.00p 570.00p 1000
24/03/2011 586.70p 586.70p 580.00p 580.00p 1440
23/03/2011 582.50p 582.50p 564.70p 567.00p 39689
22/03/2011 595.50p 595.50p 584.65p 591.25p 2440
21/03/2011 587.25p 593.50p 587.25p 593.50p 450
18/03/2011 587.75p 596.75p 587.75p 596.75p 2600
17/03/2011 595.76p 595.76p 587.65p 595.75p 5667
16/03/2011 587.70p 596.50p 587.70p 596.50p 1420
15/03/2011 598.39p 598.39p 586.90p 592.50p 2912
14/03/2011 598.61p 598.61p 598.50p 598.50p 1653
11/03/2011 588.80p 596.50p 588.80p 596.50p 2173
10/03/2011 587.60p 592.50p 587.25p 592.50p 850
09/03/2011 600.00p 600.00p 590.00p 596.25p 58600
08/03/2011 604.00p 604.00p 595.50p 595.50p 666
07/03/2011 588.50p 599.00p 588.50p 593.75p 2370
04/03/2011 590.00p 593.25p 585.00p 593.25p 6100
03/03/2011 597.00p 597.00p 595.00p 595.75p 1166
02/03/2011 590.00p 595.00p 590.00p 595.00p 2172
01/03/2011 599.50p 599.50p 595.25p 595.25p 6059
28/02/2011 608.41p 608.41p 606.75p 606.75p 2641
25/02/2011 604.00p 604.00p 599.75p 599.75p 3335
24/02/2011 595.00p 600.00p 595.00p 599.25p 0
23/02/2011 595.00p 600.00p 595.00p 600.00p 860
22/02/2011 606.00p 606.00p 600.00p 600.00p 683
21/02/2011 604.00p 604.40p 590.00p 590.00p 1852
18/02/2011 605.00p 605.00p 590.00p 600.00p 14505
17/02/2011 590.00p 600.00p 590.00p 600.00p 5500
16/02/2011 600.00p 610.00p 590.00p 610.00p 8150
15/02/2011 612.00p 612.00p 599.00p 599.00p 2400
14/02/2011 604.00p 605.50p 604.00p 605.50p 1280
11/02/2011 611.00p 612.88p 605.50p 605.50p 0
10/02/2011 611.00p 612.88p 606.00p 607.00p 19675
09/02/2011 614.00p 614.00p 606.00p 607.50p 3948
08/02/2011 613.50p 613.50p 609.00p 609.00p 1370
07/02/2011 614.00p 614.00p 608.00p 608.00p 1500
04/02/2011 614.86p 614.86p 608.00p 608.00p 7
03/02/2011 615.00p 615.00p 606.00p 608.00p 5650
02/02/2011 617.00p 617.00p 611.50p 611.50p 9215
01/02/2011 620.00p 620.00p 615.00p 615.00p 10400
31/01/2011 616.50p 623.68p 616.00p 616.00p 800
28/01/2011 616.50p 625.00p 610.48p 616.50p 2425
27/01/2011 617.50p 624.83p 616.50p 616.50p 3800
26/01/2011 618.00p 621.00p 614.05p 617.50p 2650
25/01/2011 617.50p 621.86p 614.00p 618.00p 6278
24/01/2011 622.00p 622.00p 617.50p 617.50p 12500
21/01/2011 620.00p 622.40p 613.28p 615.50p 1492
20/01/2011 613.00p 619.00p 613.00p 617.00p 2352
19/01/2011 616.00p 616.00p 610.00p 613.00p 4500
18/01/2011 633.00p 633.00p 616.00p 616.00p 9096
17/01/2011 635.00p 635.00p 632.50p 632.50p 14696
14/01/2011 627.27p 627.50p 627.27p 627.50p 175
13/01/2011 640.00p 640.00p 630.00p 635.00p 7369
12/01/2011 695.00p 695.00p 645.00p 645.00p 12395
11/01/2011 660.00p 670.00p 658.00p 670.00p 0
10/01/2011 660.00p 660.00p 658.00p 660.00p 2450
07/01/2011 650.00p 652.50p 650.00p 652.50p 0
06/01/2011 650.00p 658.00p 646.25p 650.00p 3185
05/01/2011 652.50p 654.00p 646.00p 650.00p 1898
04/01/2011 647.50p 658.00p 647.50p 652.50p 600
31/12/2010 645.00p 647.50p 645.00p 647.50p 1500
30/12/2010 630.00p 634.50p 630.00p 630.00p 3600
29/12/2010 632.50p 632.50p 632.50p 632.50p 0
24/12/2010 633.50p 633.50p 632.50p 632.50p 0
23/12/2010 635.00p 644.00p 626.88p 633.50p 4503
22/12/2010 630.00p 644.72p 628.82p 633.50p 1135
21/12/2010 620.00p 628.50p 609.34p 618.00p 4667
20/12/2010 613.00p 618.00p 601.19p 610.50p 6600
17/12/2010 620.00p 625.00p 613.00p 613.00p 250
16/12/2010 610.00p 610.50p 601.50p 608.00p 3000
15/12/2010 607.50p 610.00p 605.75p 610.00p 5463
14/12/2010 575.00p 604.53p 575.00p 590.00p 4833
13/12/2010 590.00p 590.00p 575.00p 575.00p 4564
10/12/2010 577.50p 588.00p 570.00p 577.50p 4860
09/12/2010 577.50p 580.00p 565.75p 577.50p 3853
08/12/2010 577.50p 588.75p 570.00p 577.50p 3545
07/12/2010 577.50p 588.75p 577.50p 577.50p 9
06/12/2010 577.50p 588.75p 567.71p 577.50p 508
03/12/2010 582.50p 582.50p 577.50p 577.50p 0
02/12/2010 590.00p 590.00p 575.00p 582.50p 4623
01/12/2010 582.50p 582.50p 580.00p 580.00p 0
30/11/2010 580.00p 582.50p 570.00p 582.50p 9200
29/11/2010 572.50p 572.50p 570.00p 570.00p 0
26/11/2010 580.00p 580.00p 571.35p 572.50p 5000
25/11/2010 565.00p 580.00p 565.00p 580.00p 4626
24/11/2010 545.00p 545.00p 531.00p 545.00p 2700
23/11/2010 545.00p 555.00p 545.00p 545.00p 800
22/11/2010 542.50p 550.00p 531.50p 545.00p 2425
19/11/2010 542.50p 542.50p 542.50p 542.50p 0
18/11/2010 545.00p 545.00p 530.99p 542.50p 500
17/11/2010 547.50p 549.00p 541.80p 545.00p 3100
16/11/2010 550.00p 560.00p 541.35p 547.50p 3510
15/11/2010 552.50p 554.80p 543.20p 550.00p 2814
12/11/2010 552.50p 552.50p 543.00p 552.50p 910
11/11/2010 552.50p 552.50p 552.50p 552.50p 0
10/11/2010 560.00p 562.50p 552.50p 552.50p 5900
09/11/2010 552.50p 560.00p 552.50p 560.00p 600
08/11/2010 550.00p 560.00p 550.00p 552.50p 2901
05/11/2010 550.00p 550.00p 550.00p 550.00p 20
04/11/2010 550.50p 557.85p 550.00p 550.00p 7295
03/11/2010 543.00p 548.00p 543.00p 543.00p 910
02/11/2010 537.50p 548.85p 537.50p 543.00p 1475
01/11/2010 535.00p 538.90p 535.00p 537.50p 1000
29/10/2010 535.00p 535.00p 531.00p 535.00p 1000
28/10/2010 535.00p 535.00p 535.00p 535.00p 0
27/10/2010 540.00p 540.00p 530.10p 535.00p 3380
26/10/2010 535.00p 535.00p 535.00p 535.00p 0
25/10/2010 530.00p 537.00p 530.00p 535.00p 1025
22/10/2010 535.00p 535.00p 523.00p 530.00p 14800
21/10/2010 531.00p 535.00p 530.00p 535.00p 440
20/10/2010 540.00p 540.00p 531.00p 531.00p 1475
19/10/2010 535.00p 535.00p 530.50p 532.50p 3000
18/10/2010 535.00p 535.00p 535.00p 535.00p 2614
15/10/2010 533.50p 535.00p 533.50p 535.00p 0
14/10/2010 532.00p 533.50p 527.00p 533.50p 19396
13/10/2010 535.00p 535.00p 535.00p 535.00p 0
12/10/2010 532.50p 537.50p 531.50p 535.00p 2350
11/10/2010 535.00p 535.00p 530.00p 532.50p 5000
08/10/2010 535.00p 535.00p 535.00p 535.00p 0
07/10/2010 535.00p 535.00p 531.50p 535.00p 2250
06/10/2010 535.00p 535.00p 535.00p 535.00p 0
05/10/2010 535.00p 537.50p 535.00p 535.00p 825
04/10/2010 535.00p 537.50p 535.00p 535.00p 1870
01/10/2010 535.00p 535.00p 532.10p 535.00p 1550
30/09/2010 535.00p 540.00p 530.10p 535.00p 10400
29/09/2010 535.00p 537.50p 533.00p 535.00p 2850
28/09/2010 533.50p 538.00p 532.00p 535.00p 3437
27/09/2010 535.00p 537.00p 531.00p 533.50p 1300
24/09/2010 530.00p 535.00p 530.00p 535.00p 6237
23/09/2010 530.00p 538.00p 530.00p 534.00p 4240
22/09/2010 535.00p 537.00p 532.50p 532.50p 505
21/09/2010 535.00p 537.00p 530.30p 535.00p 2740
20/09/2010 530.00p 537.00p 530.00p 535.00p 4500
17/09/2010 532.50p 536.00p 527.00p 532.50p 3390
16/09/2010 532.50p 536.00p 530.00p 532.50p 21050
15/09/2010 530.00p 535.00p 529.13p 532.50p 752
14/09/2010 525.00p 530.00p 525.00p 530.00p 232
13/09/2010 527.50p 533.00p 522.50p 525.00p 5982
10/09/2010 535.00p 535.00p 523.62p 527.50p 4624

*Close Price adjusted for both dividends and splits