Young & Co's Brewery Non VTG (YNGN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Young & Co's Brewery Non VTG

Date Open High Low Close* Volume
21/03/2016 850.00p 858.00p 820.00p 845.00p 1186
18/03/2016 820.00p 860.00p 820.00p 820.00p 2515
17/03/2016 850.00p 860.00p 826.00p 842.50p 6246
16/03/2016 835.50p 855.00p 835.00p 835.00p 1041
15/03/2016 840.00p 847.50p 840.00p 847.50p 713
14/03/2016 863.00p 863.00p 845.00p 852.50p 3313
11/03/2016 838.00p 863.00p 838.00p 852.50p 2367
10/03/2016 863.00p 863.00p 838.92p 852.50p 5406
09/03/2016 847.92p 852.50p 847.92p 852.50p 250
08/03/2016 870.00p 870.00p 847.92p 852.50p 6093
07/03/2016 870.00p 852.50p 835.50p 852.50p 0
04/03/2016 870.00p 870.00p 835.50p 835.50p 8793
03/03/2016 850.00p 865.00p 850.00p 852.50p 4554
02/03/2016 859.50p 852.50p 852.50p 852.50p 0
01/03/2016 859.50p 862.00p 847.92p 852.50p 1832
29/02/2016 840.00p 849.00p 840.00p 847.50p 4728
26/02/2016 850.00p 850.00p 842.50p 842.50p 1050
25/02/2016 850.00p 842.50p 842.50p 842.50p 0
24/02/2016 850.00p 842.50p 842.50p 842.50p 0
23/02/2016 850.00p 850.00p 842.50p 842.50p 6096
22/02/2016 844.00p 844.00p 842.00p 842.50p 704
19/02/2016 850.00p 850.00p 842.50p 842.50p 5058
18/02/2016 850.00p 842.50p 842.50p 842.50p 0
17/02/2016 850.00p 850.00p 840.00p 842.50p 27952
16/02/2016 860.00p 860.00p 832.50p 832.50p 2822
15/02/2016 837.92p 852.00p 837.92p 842.50p 1604
12/02/2016 860.00p 842.50p 837.50p 837.50p 0
11/02/2016 860.00p 860.00p 842.50p 842.50p 571
10/02/2016 848.53p 848.53p 835.00p 842.50p 837
09/02/2016 848.50p 848.50p 833.00p 835.00p 512
08/02/2016 840.00p 848.53p 831.12p 835.00p 2912
05/02/2016 849.21p 849.21p 832.50p 835.00p 9546
04/02/2016 838.00p 845.00p 832.50p 832.50p 5200
03/02/2016 838.00p 838.00p 825.00p 825.00p 494
02/02/2016 830.00p 830.00p 820.00p 825.00p 1375
01/02/2016 840.00p 821.25p 820.00p 820.00p 0
29/01/2016 840.00p 840.00p 802.50p 821.25p 1815
28/01/2016 814.50p 840.00p 791.00p 820.00p 2821
27/01/2016 810.00p 815.00p 780.50p 797.50p 2738
26/01/2016 785.00p 792.50p 785.00p 792.50p 2000
25/01/2016 810.00p 792.50p 792.50p 792.50p 0
22/01/2016 810.00p 810.00p 785.00p 792.50p 4569
21/01/2016 809.50p 810.00p 776.00p 792.75p 11725
20/01/2016 800.00p 800.00p 780.00p 792.50p 24776
19/01/2016 800.00p 818.00p 797.50p 797.50p 35251
18/01/2016 830.00p 830.00p 812.17p 817.50p 26907
15/01/2016 817.50p 828.50p 817.50p 828.50p 748
14/01/2016 820.50p 865.00p 820.00p 820.50p 17116
13/01/2016 857.50p 857.50p 846.00p 852.75p 3400
12/01/2016 857.50p 857.50p 855.25p 855.25p 118
11/01/2016 857.50p 855.25p 855.00p 855.25p 0
08/01/2016 857.50p 855.00p 855.00p 855.00p 0
07/01/2016 857.50p 857.50p 855.00p 855.00p 304
06/01/2016 846.00p 857.50p 846.00p 855.00p 822
05/01/2016 857.98p 857.98p 852.60p 857.50p 1810
04/01/2016 850.50p 868.00p 848.58p 857.50p 4642
31/12/2015 868.00p 868.00p 860.00p 860.00p 1082
30/12/2015 867.00p 867.00p 860.00p 867.00p 3000
29/12/2015 868.00p 868.00p 860.00p 860.00p 250
24/12/2015 868.00p 860.00p 850.00p 860.00p 0
23/12/2015 868.00p 868.00p 850.00p 850.00p 805
22/12/2015 874.50p 874.50p 848.00p 859.75p 6568
21/12/2015 840.50p 864.00p 840.50p 857.50p 6398
18/12/2015 840.00p 869.50p 840.00p 855.00p 2268
17/12/2015 850.00p 864.00p 840.50p 855.00p 1102
16/12/2015 864.00p 864.00p 855.00p 860.50p 6566
15/12/2015 864.00p 864.00p 860.00p 860.00p 76
14/12/2015 865.50p 874.00p 855.00p 860.00p 4445
11/12/2015 855.00p 865.00p 851.50p 865.00p 3840
10/12/2015 855.00p 860.00p 851.00p 855.00p 2124
09/12/2015 847.50p 855.00p 847.50p 855.00p 7135
08/12/2015 847.50p 855.00p 840.50p 847.50p 1000
07/12/2015 845.00p 855.00p 838.50p 847.50p 11841
04/12/2015 845.00p 850.00p 835.50p 845.00p 359348
03/12/2015 845.00p 853.00p 835.50p 845.00p 4020
02/12/2015 847.50p 847.50p 841.60p 845.00p 107202
01/12/2015 850.00p 858.00p 837.06p 847.50p 171210
30/11/2015 850.00p 858.00p 842.00p 850.00p 7620
27/11/2015 850.00p 858.00p 850.00p 850.00p 31
26/11/2015 852.50p 858.00p 840.00p 850.00p 1425
25/11/2015 860.00p 862.75p 852.00p 860.00p 1145
24/11/2015 860.00p 862.75p 852.00p 860.00p 2700
23/11/2015 860.00p 862.75p 852.00p 860.00p 15847
20/11/2015 860.00p 862.75p 860.00p 860.00p 1000
19/11/2015 860.00p 862.75p 852.00p 860.00p 22850
18/11/2015 860.00p 863.00p 860.00p 860.00p 55690
17/11/2015 870.00p 870.00p 858.71p 860.00p 44897
16/11/2015 870.00p 872.00p 860.00p 870.00p 1862
13/11/2015 870.00p 874.00p 870.00p 870.00p 2779
12/11/2015 877.50p 880.00p 855.00p 870.00p 30114
11/11/2015 880.00p 890.00p 880.00p 880.00p 438
10/11/2015 880.00p 890.00p 865.00p 880.00p 11834
09/11/2015 880.00p 880.00p 869.00p 880.00p 5000
06/11/2015 880.00p 890.00p 880.00p 880.00p 2000
05/11/2015 880.00p 895.00p 866.00p 880.00p 2682
04/11/2015 880.00p 890.00p 865.00p 880.00p 2332
03/11/2015 880.00p 885.00p 880.00p 880.00p 4500
02/11/2015 880.00p 880.00p 863.00p 880.00p 1756
30/10/2015 880.00p 890.00p 880.00p 880.00p 981
29/10/2015 880.00p 885.00p 875.00p 880.00p 390305
28/10/2015 887.50p 888.00p 876.00p 880.00p 2609
27/10/2015 880.00p 900.00p 880.00p 887.50p 2377
26/10/2015 880.00p 888.00p 880.00p 880.00p 3550
23/10/2015 880.00p 888.00p 880.00p 880.00p 1896
22/10/2015 880.00p 888.00p 880.00p 880.00p 65
21/10/2015 880.00p 880.00p 862.00p 880.00p 5024
20/10/2015 880.00p 890.00p 862.00p 880.00p 1314
19/10/2015 892.50p 905.00p 862.00p 880.00p 4801
16/10/2015 892.50p 905.00p 882.00p 892.50p 1868
15/10/2015 892.50p 892.50p 892.50p 892.50p 0
14/10/2015 892.50p 892.50p 882.00p 892.50p 12
13/10/2015 892.50p 905.00p 892.50p 892.50p 681
12/10/2015 892.50p 892.50p 892.50p 892.50p 0
09/10/2015 892.50p 892.50p 882.00p 892.50p 567
08/10/2015 892.50p 905.00p 892.50p 892.50p 272
07/10/2015 892.50p 892.50p 892.50p 892.50p 0
06/10/2015 885.00p 910.00p 881.30p 892.50p 4858
05/10/2015 885.00p 899.00p 885.00p 885.00p 31
02/10/2015 885.00p 899.00p 885.00p 885.00p 2350
01/10/2015 885.00p 899.00p 865.00p 885.00p 2099
30/09/2015 885.00p 899.00p 885.00p 885.00p 2650
29/09/2015 885.00p 899.00p 865.00p 885.00p 2316
28/09/2015 885.00p 885.00p 885.00p 885.00p 0
25/09/2015 872.50p 890.00p 872.50p 885.00p 5000
24/09/2015 872.50p 883.00p 860.00p 872.50p 1868
23/09/2015 872.50p 883.00p 872.50p 872.50p 50
22/09/2015 867.50p 880.00p 850.50p 872.50p 2591
21/09/2015 867.50p 880.00p 860.00p 867.50p 5502
18/09/2015 867.50p 867.50p 860.00p 867.50p 4500
17/09/2015 867.50p 867.50p 853.00p 867.50p 1000
16/09/2015 867.50p 867.50p 853.00p 867.50p 120
15/09/2015 867.50p 883.00p 853.00p 867.50p 1364
14/09/2015 867.50p 883.00p 867.50p 867.50p 15
11/09/2015 865.00p 878.00p 852.00p 867.50p 3630
10/09/2015 865.00p 874.00p 852.00p 865.00p 1078
09/09/2015 860.00p 874.00p 860.00p 865.00p 1157
08/09/2015 860.00p 860.00p 845.00p 860.00p 165
07/09/2015 860.00p 866.00p 860.00p 860.00p 87
04/09/2015 860.00p 864.50p 850.25p 860.00p 6917
03/09/2015 860.00p 870.00p 860.00p 860.00p 450
02/09/2015 862.50p 864.60p 845.00p 860.00p 1430
01/09/2015 867.50p 869.50p 862.50p 862.50p 56
28/08/2015 867.50p 878.00p 852.00p 867.50p 4395
27/08/2015 882.50p 895.00p 865.00p 867.50p 5695
26/08/2015 885.00p 895.00p 873.00p 882.50p 1311
25/08/2015 887.50p 893.00p 872.00p 885.00p 953
24/08/2015 907.50p 907.50p 860.00p 887.50p 12997
21/08/2015 907.50p 907.50p 907.50p 907.50p 0
20/08/2015 907.50p 915.00p 900.00p 907.50p 1664
19/08/2015 907.50p 925.00p 900.00p 907.50p 525
18/08/2015 900.00p 907.50p 900.00p 907.50p 0
17/08/2015 897.50p 920.00p 895.25p 900.00p 4758
14/08/2015 897.50p 897.50p 895.00p 897.50p 0
13/08/2015 897.50p 917.00p 897.50p 897.50p 3658
12/08/2015 897.50p 917.00p 897.50p 897.50p 1936
11/08/2015 897.50p 917.00p 888.00p 897.50p 2863
10/08/2015 897.50p 917.00p 897.50p 897.50p 4490
07/08/2015 897.50p 917.00p 897.50p 897.50p 186
06/08/2015 900.00p 917.00p 897.50p 897.50p 77
05/08/2015 897.50p 917.00p 897.50p 897.50p 35
04/08/2015 897.50p 897.50p 897.50p 897.50p 0
03/08/2015 897.50p 917.30p 897.50p 897.50p 9907
31/07/2015 897.50p 918.00p 884.00p 897.50p 3148
30/07/2015 897.50p 918.00p 881.75p 897.50p 3500
29/07/2015 897.50p 918.00p 885.00p 897.50p 22520
28/07/2015 897.50p 918.00p 897.50p 897.50p 1152
27/07/2015 897.50p 918.00p 885.00p 897.50p 690
24/07/2015 890.00p 918.00p 890.00p 897.50p 3227
23/07/2015 885.00p 900.00p 885.00p 890.00p 935
22/07/2015 867.50p 900.00p 867.50p 885.00p 1330
21/07/2015 865.00p 875.00p 865.00p 865.00p 1148
20/07/2015 862.50p 875.00p 860.00p 865.00p 2618
17/07/2015 862.50p 875.00p 860.00p 862.50p 2231
16/07/2015 862.50p 875.00p 862.50p 862.50p 112
15/07/2015 862.50p 875.00p 858.00p 862.50p 2939
14/07/2015 855.00p 873.00p 855.00p 862.50p 135
13/07/2015 855.00p 873.00p 845.00p 855.00p 37438
10/07/2015 855.00p 873.00p 845.00p 855.00p 8246
09/07/2015 855.00p 873.00p 845.00p 855.00p 38487
08/07/2015 855.00p 873.00p 850.00p 855.00p 6128
07/07/2015 855.00p 873.00p 855.00p 855.00p 1606
06/07/2015 850.00p 865.75p 845.00p 850.00p 1525
03/07/2015 850.00p 866.00p 850.00p 850.00p 1499
02/07/2015 855.00p 866.00p 850.00p 850.00p 2767
01/07/2015 855.00p 869.50p 855.00p 855.00p 345
30/06/2015 855.00p 855.00p 855.00p 855.00p 0
29/06/2015 857.50p 869.70p 850.00p 855.00p 4355
26/06/2015 862.50p 862.50p 862.50p 862.50p 0
25/06/2015 857.50p 875.00p 857.50p 862.50p 5170
24/06/2015 857.50p 874.00p 857.50p 857.50p 851
23/06/2015 865.00p 874.00p 865.00p 865.00p 798
22/06/2015 857.50p 857.50p 857.50p 857.50p 0
19/06/2015 857.50p 874.00p 856.00p 857.50p 4525
18/06/2015 857.50p 872.00p 855.75p 857.50p 3929
17/06/2015 855.00p 873.00p 850.00p 857.50p 9306
16/06/2015 847.50p 865.00p 831.98p 855.00p 2183
15/06/2015 847.50p 865.50p 847.50p 847.50p 1650
12/06/2015 855.00p 865.00p 827.00p 847.50p 659
11/06/2015 866.00p 870.00p 835.00p 855.00p 7058
10/06/2015 875.00p 880.00p 860.00p 870.00p 61778

*Close Price adjusted for both dividends and splits