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
20/11/2009 497.50p 503.00p 491.17p 502.00p 940
19/11/2009 489.00p 497.50p 490.75p 497.50p 2036
18/11/2009 490.00p 490.00p 479.00p 489.00p 1160
17/11/2009 487.50p 490.00p 476.00p 490.00p 1970
16/11/2009 495.00p 495.00p 479.00p 490.00p 7475
13/11/2009 492.50p 485.00p 470.00p 485.00p 4000
12/11/2009 491.00p 495.00p 481.00p 492.50p 3568
11/11/2009 500.00p 500.00p 491.00p 491.00p 650
10/11/2009 500.00p 500.00p 492.50p 492.50p 788
09/11/2009 487.50p 487.50p 487.50p 487.50p 0
06/11/2009 487.50p 487.50p 487.50p 487.50p 5500
05/11/2009 492.50p 492.50p 487.50p 487.50p 1200
04/11/2009 492.50p 492.50p 492.50p 492.50p 249
03/11/2009 492.50p 492.50p 492.50p 492.50p 3600
02/11/2009 500.00p 500.00p 492.50p 492.50p 1000
30/10/2009 490.00p 490.00p 490.00p 490.00p 3694
29/10/2009 496.00p 496.00p 490.00p 490.00p 6926
28/10/2009 500.00p 500.50p 500.00p 500.50p 3100
27/10/2009 500.00p 505.50p 500.00p 505.50p 8600
26/10/2009 510.00p 510.00p 507.50p 507.50p 378
23/10/2009 515.00p 515.00p 510.00p 510.00p 124
22/10/2009 530.00p 530.00p 515.00p 515.00p 650
21/10/2009 497.50p 522.50p 497.50p 522.50p 5295
20/10/2009 500.00p 500.00p 497.50p 497.50p 800
19/10/2009 500.00p 500.00p 500.00p 500.00p 187198
16/10/2009 487.50p 487.50p 485.00p 485.00p 0
15/10/2009 485.00p 487.50p 485.00p 487.50p 2700
14/10/2009 490.00p 490.00p 485.00p 485.00p 1702
13/10/2009 487.50p 487.50p 487.50p 487.50p 215000
12/10/2009 487.50p 487.50p 487.50p 487.50p 1095
09/10/2009 490.00p 490.00p 487.50p 487.50p 0
08/10/2009 490.00p 490.00p 490.00p 490.00p 266
07/10/2009 490.00p 490.00p 490.00p 490.00p 3000
06/10/2009 490.00p 490.00p 490.00p 490.00p 2030
05/10/2009 480.00p 490.00p 480.00p 490.00p 500
02/10/2009 490.00p 490.00p 490.00p 490.00p 10000
01/10/2009 490.00p 490.00p 490.00p 490.00p 1750
30/09/2009 490.00p 490.00p 490.00p 490.00p 501
29/09/2009 495.00p 495.00p 490.00p 490.00p 4660
28/09/2009 495.00p 495.00p 495.00p 495.00p 2800
25/09/2009 492.50p 495.00p 492.50p 495.00p 356
24/09/2009 493.50p 493.50p 492.50p 492.50p 520
23/09/2009 483.50p 493.50p 483.50p 493.50p 154000
22/09/2009 479.00p 483.50p 479.00p 483.50p 22721
21/09/2009 479.00p 479.00p 477.00p 477.00p 44700

*Close Price adjusted for both dividends and splits