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
08/09/2010 530.50p 530.50p 526.00p 526.00p 15191
07/09/2010 530.50p 530.50p 530.00p 530.00p 224
06/09/2010 537.50p 546.00p 531.50p 540.00p 15
03/09/2010 537.50p 537.50p 531.00p 537.50p 1300
02/09/2010 537.50p 546.00p 535.00p 537.50p 3850
01/09/2010 545.00p 545.00p 537.50p 537.50p 8209
31/08/2010 537.50p 545.00p 535.00p 535.00p 1300
27/08/2010 536.00p 537.50p 536.00p 537.50p 404
26/08/2010 537.50p 537.50p 532.50p 532.50p 0
25/08/2010 537.50p 537.50p 537.50p 537.50p 0
24/08/2010 537.50p 537.50p 537.50p 537.50p 0
23/08/2010 537.50p 537.50p 537.50p 537.50p 0
20/08/2010 532.50p 540.00p 532.50p 537.50p 7000
19/08/2010 532.50p 535.00p 532.50p 532.50p 5000
18/08/2010 536.50p 536.50p 532.50p 532.50p 0
17/08/2010 532.50p 536.50p 530.55p 536.50p 500
16/08/2010 540.00p 540.00p 525.00p 532.50p 3615
13/08/2010 530.00p 535.00p 530.00p 530.00p 1550
12/08/2010 525.00p 535.00p 525.00p 530.00p 3220
11/08/2010 520.00p 541.50p 520.00p 525.00p 1380
10/08/2010 520.00p 520.00p 520.00p 520.00p 15
09/08/2010 530.00p 536.00p 526.04p 533.00p 10135
06/08/2010 530.00p 540.00p 523.20p 530.00p 5119
05/08/2010 530.00p 545.00p 530.00p 530.00p 3425
04/08/2010 540.00p 540.00p 531.20p 540.00p 3250
03/08/2010 540.00p 547.00p 533.20p 540.00p 681
02/08/2010 540.50p 540.90p 540.00p 540.00p 3215
30/07/2010 540.50p 540.50p 540.50p 540.50p 0
29/07/2010 540.00p 540.50p 540.00p 540.50p 810
28/07/2010 537.50p 549.50p 532.00p 540.00p 3700
27/07/2010 537.50p 548.30p 537.50p 537.50p 936
26/07/2010 530.00p 537.50p 530.00p 537.50p 660
23/07/2010 530.00p 530.00p 530.00p 530.00p 0
22/07/2010 527.50p 539.00p 523.00p 530.00p 5238
21/07/2010 522.50p 532.25p 520.00p 527.50p 203750
20/07/2010 515.50p 522.91p 515.50p 522.50p 600
19/07/2010 506.00p 515.50p 506.00p 515.50p 600
16/07/2010 515.00p 538.75p 510.00p 513.00p 10940
15/07/2010 527.50p 527.50p 527.50p 527.50p 0
14/07/2010 515.00p 535.00p 510.00p 527.50p 9802
13/07/2010 520.00p 538.75p 520.00p 522.50p 136
12/07/2010 520.00p 527.00p 512.00p 520.00p 2400
09/07/2010 520.00p 526.00p 509.71p 520.00p 3947
08/07/2010 515.00p 524.00p 500.00p 520.00p 8454
07/07/2010 515.00p 524.00p 502.00p 515.00p 1063
06/07/2010 510.00p 524.00p 510.00p 515.00p 210
05/07/2010 517.00p 517.00p 510.00p 510.00p 375
02/07/2010 520.00p 520.00p 517.00p 517.00p 1000
01/07/2010 530.00p 534.50p 530.00p 530.00p 1696
30/06/2010 530.00p 530.00p 520.23p 530.00p 1573
29/06/2010 522.50p 535.80p 522.00p 530.00p 3516
28/06/2010 522.50p 530.00p 522.50p 522.50p 918
25/06/2010 525.00p 525.00p 517.00p 522.50p 1800
24/06/2010 521.50p 529.12p 521.50p 525.00p 2960
23/06/2010 510.00p 524.80p 510.00p 521.50p 340
22/06/2010 515.00p 515.00p 505.00p 510.00p 2280
21/06/2010 507.00p 515.00p 498.00p 515.00p 22715
18/06/2010 520.00p 530.00p 513.00p 522.50p 5730
17/06/2010 537.50p 537.50p 520.00p 520.00p 4730
16/06/2010 537.50p 537.50p 537.50p 537.50p 0
15/06/2010 537.50p 537.50p 527.00p 537.50p 2000
14/06/2010 537.50p 546.00p 525.25p 537.50p 3660
11/06/2010 544.00p 548.86p 537.50p 537.50p 4760
10/06/2010 543.50p 545.00p 537.50p 544.00p 4750
09/06/2010 543.50p 550.00p 543.50p 543.50p 400
08/06/2010 550.00p 552.00p 531.10p 543.50p 12061
07/06/2010 537.50p 548.80p 525.25p 540.00p 2277
04/06/2010 537.50p 547.50p 537.50p 537.50p 88
03/06/2010 520.00p 549.32p 520.00p 537.50p 1400
02/06/2010 520.00p 520.00p 520.00p 520.00p 0
01/06/2010 520.00p 527.00p 520.00p 520.00p 325
28/05/2010 513.50p 520.00p 513.50p 520.00p 2000
27/05/2010 513.50p 515.97p 513.50p 513.50p 1647
26/05/2010 513.50p 515.97p 513.50p 513.50p 200
25/05/2010 522.50p 522.50p 510.00p 513.50p 2150
24/05/2010 522.50p 522.50p 522.50p 522.50p 0
21/05/2010 527.50p 528.00p 517.00p 522.50p 2275
20/05/2010 527.50p 533.50p 525.00p 527.50p 4005
19/05/2010 525.00p 532.00p 525.00p 527.50p 2100
18/05/2010 527.50p 527.50p 525.00p 525.00p 0
17/05/2010 522.50p 528.75p 516.00p 527.50p 3200
14/05/2010 522.50p 528.00p 522.50p 522.50p 1000
13/05/2010 522.50p 522.50p 522.50p 522.50p 0
12/05/2010 527.50p 527.50p 511.00p 522.50p 800
11/05/2010 525.00p 527.50p 525.00p 527.50p 0
10/05/2010 516.00p 529.75p 511.00p 525.00p 22218
07/05/2010 513.50p 519.42p 501.93p 516.00p 3815
06/05/2010 516.00p 516.00p 507.00p 513.50p 801878
05/05/2010 522.50p 522.50p 510.75p 516.00p 1950
04/05/2010 527.50p 529.00p 513.00p 522.50p 7700
30/04/2010 546.00p 546.00p 528.00p 539.00p 4428
29/04/2010 553.00p 553.00p 553.00p 553.00p 0
28/04/2010 550.00p 553.00p 550.00p 553.00p 3285
27/04/2010 567.50p 580.00p 560.00p 560.00p 5675
26/04/2010 555.00p 574.75p 555.00p 567.50p 4869
23/04/2010 541.50p 548.50p 534.75p 548.50p 5600
22/04/2010 523.75p 525.00p 522.50p 522.50p 2005
21/04/2010 517.50p 523.75p 508.50p 517.50p 1775
20/04/2010 517.50p 527.00p 510.00p 517.50p 4300
19/04/2010 510.00p 517.50p 510.00p 517.50p 1000
16/04/2010 510.00p 520.00p 510.00p 510.00p 1500
15/04/2010 520.00p 520.00p 500.00p 510.00p 1500
14/04/2010 510.00p 514.50p 510.00p 510.00p 5000
13/04/2010 510.00p 510.00p 502.00p 510.00p 340
12/04/2010 510.00p 510.00p 510.00p 510.00p 0
09/04/2010 510.00p 510.00p 510.00p 510.00p 0
08/04/2010 510.00p 515.00p 500.00p 510.00p 30162
07/04/2010 510.00p 510.00p 510.00p 510.00p 0
06/04/2010 510.00p 510.00p 502.00p 510.00p 100
01/04/2010 510.00p 515.00p 510.00p 510.00p 1000
31/03/2010 510.00p 510.00p 510.00p 510.00p 0
30/03/2010 510.00p 510.00p 510.00p 510.00p 0
29/03/2010 510.00p 510.00p 505.00p 510.00p 4300
26/03/2010 510.00p 510.00p 499.88p 510.00p 1100
25/03/2010 510.00p 515.00p 510.00p 510.00p 5300
24/03/2010 510.00p 510.00p 510.00p 510.00p 7500
23/03/2010 510.00p 510.00p 505.00p 510.00p 1520
22/03/2010 510.00p 515.00p 510.00p 510.00p 2950
19/03/2010 510.00p 510.00p 510.00p 510.00p 14160
18/03/2010 510.00p 510.00p 500.50p 510.00p 15020
17/03/2010 510.00p 510.00p 502.00p 510.00p 7100
16/03/2010 512.50p 512.50p 500.00p 510.00p 130000
15/03/2010 502.00p 512.50p 500.00p 512.50p 31957
12/03/2010 508.50p 518.00p 508.50p 513.50p 1150
11/03/2010 505.50p 512.00p 505.50p 508.50p 1500
10/03/2010 510.00p 510.00p 501.00p 508.00p 7508
09/03/2010 502.00p 520.00p 499.00p 510.00p 3490
08/03/2010 500.00p 508.00p 495.00p 502.00p 6920
05/03/2010 495.00p 495.00p 492.50p 495.00p 162
04/03/2010 495.00p 500.00p 495.00p 495.00p 50
03/03/2010 495.00p 499.50p 495.00p 495.00p 2000
02/03/2010 493.00p 498.70p 492.00p 495.00p 885
01/03/2010 492.50p 496.50p 485.00p 493.00p 201940
26/02/2010 492.50p 496.50p 491.00p 492.50p 5585
25/02/2010 492.50p 492.50p 492.50p 492.50p 0
24/02/2010 492.50p 496.50p 488.00p 492.50p 1200
23/02/2010 492.50p 492.50p 492.50p 492.50p 0
22/02/2010 492.50p 496.50p 488.50p 492.50p 1700
19/02/2010 493.50p 493.50p 492.50p 492.50p 0
18/02/2010 492.50p 498.31p 485.00p 493.50p 100750
17/02/2010 487.50p 500.00p 485.00p 492.50p 202000
16/02/2010 487.50p 487.50p 487.50p 487.50p 0
15/02/2010 491.50p 491.50p 487.50p 487.50p 0
12/02/2010 485.00p 491.50p 480.00p 491.50p 24539
11/02/2010 485.00p 485.00p 485.00p 485.00p 100000
10/02/2010 490.00p 490.00p 485.00p 485.00p 0
09/02/2010 490.00p 490.00p 479.75p 490.00p 232700
08/02/2010 490.00p 495.00p 490.00p 490.00p 1200
05/02/2010 487.50p 490.00p 487.50p 490.00p 0
04/02/2010 487.50p 487.50p 487.50p 487.50p 0
03/02/2010 485.00p 487.50p 485.00p 487.50p 0
02/02/2010 485.00p 485.00p 485.00p 485.00p 0
01/02/2010 490.00p 490.00p 473.00p 485.00p 2415
29/01/2010 492.50p 492.50p 490.00p 490.00p 0
28/01/2010 492.50p 492.50p 492.50p 492.50p 0
27/01/2010 485.00p 492.50p 485.00p 492.50p 952
26/01/2010 492.50p 497.00p 487.25p 492.50p 2516
25/01/2010 492.50p 492.50p 492.50p 492.50p 0
22/01/2010 492.50p 492.50p 487.30p 492.50p 1300
21/01/2010 492.50p 497.00p 490.00p 492.50p 11775
20/01/2010 495.00p 495.00p 487.25p 492.50p 5280
19/01/2010 495.50p 498.00p 487.00p 495.00p 7925
18/01/2010 495.00p 495.50p 492.35p 495.50p 500
15/01/2010 497.50p 497.50p 487.00p 495.00p 3900
14/01/2010 488.92p 497.50p 488.92p 497.50p 1016
13/01/2010 500.00p 500.00p 493.20p 500.00p 1907
12/01/2010 485.00p 500.00p 485.00p 500.00p 2483
11/01/2010 497.50p 502.50p 497.50p 497.50p 1000
08/01/2010 497.50p 497.50p 497.50p 497.50p 0
07/01/2010 487.50p 500.00p 487.50p 497.50p 4257
06/01/2010 487.50p 490.00p 479.00p 487.50p 4740
05/01/2010 487.50p 487.50p 479.00p 487.50p 32307
04/01/2010 487.50p 487.50p 479.00p 487.50p 800
31/12/2009 487.50p 487.50p 487.50p 487.50p 0
30/12/2009 487.50p 487.50p 478.75p 487.50p 680
29/12/2009 487.50p 487.50p 478.75p 487.50p 344
24/12/2009 487.50p 487.50p 487.50p 487.50p 0
23/12/2009 487.50p 496.25p 487.50p 487.50p 1500
22/12/2009 487.50p 498.00p 487.50p 487.50p 500
21/12/2009 487.50p 487.50p 476.50p 487.50p 180
18/12/2009 487.50p 487.50p 487.50p 487.50p 0
17/12/2009 487.50p 487.50p 478.00p 487.50p 88
16/12/2009 487.50p 491.15p 487.50p 487.50p 110
15/12/2009 482.50p 491.15p 476.80p 487.50p 3004
14/12/2009 482.00p 491.90p 472.00p 482.50p 7012
11/12/2009 485.00p 491.90p 477.00p 487.50p 15325
10/12/2009 485.00p 492.00p 485.00p 485.00p 1000
09/12/2009 480.00p 485.00p 475.00p 485.00p 10888
08/12/2009 492.50p 492.50p 480.00p 486.25p 4318
07/12/2009 492.50p 492.50p 492.50p 492.50p 0
04/12/2009 492.50p 497.00p 492.50p 492.50p 10
03/12/2009 492.50p 492.50p 492.50p 492.50p 35800
02/12/2009 492.50p 492.50p 492.50p 492.50p 0
01/12/2009 495.00p 495.00p 492.50p 492.50p 0
30/11/2009 495.00p 495.00p 495.00p 495.00p 0
27/11/2009 495.00p 495.00p 478.57p 495.00p 7172
26/11/2009 495.00p 503.00p 495.00p 495.00p 2000
25/11/2009 502.00p 502.00p 485.00p 495.00p 4001
24/11/2009 500.00p 502.00p 491.25p 502.00p 500
23/11/2009 513.50p 513.50p 500.00p 500.00p 3603

*Close Price adjusted for both dividends and splits