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
29/09/2021 860.00p 880.00p 852.00p 880.00p 9016
28/09/2021 860.00p 896.34p 844.30p 870.00p 27178
27/09/2021 884.00p 909.60p 865.00p 884.00p 15965
24/09/2021 910.00p 948.00p 883.32p 916.00p 169
23/09/2021 910.00p 950.00p 885.96p 916.00p 1011
22/09/2021 910.00p 905.00p 884.16p 901.00p 225
21/09/2021 910.00p 910.00p 880.90p 890.00p 8035
20/09/2021 900.00p 970.00p 900.00p 915.00p 11422
17/09/2021 952.00p 952.89p 927.80p 950.00p 166
16/09/2021 952.00p 955.00p 925.00p 950.00p 1291
15/09/2021 952.00p 963.76p 922.00p 950.00p 3213
14/09/2021 952.00p 966.00p 953.90p 966.00p 780
13/09/2021 952.00p 977.08p 952.00p 970.00p 4019
10/09/2021 970.00p 984.80p 970.00p 971.00p 2474
09/09/2021 970.00p 984.80p 972.00p 980.00p 725
08/09/2021 970.00p 990.00p 970.00p 980.00p 5507
07/09/2021 970.00p 984.96p 975.00p 982.00p 935
06/09/2021 970.00p 990.00p 962.00p 980.00p 1814
03/09/2021 970.00p 990.00p 953.60p 980.00p 8076
02/09/2021 932.00p 964.00p 932.00p 951.00p 19265
01/09/2021 932.00p 964.00p 930.00p 950.00p 18979
31/08/2021 932.00p 960.00p 915.00p 931.00p 6506
27/08/2021 906.00p 954.00p 900.00p 938.00p 5457
26/08/2021 906.00p 970.00p 906.00p 939.00p 2607
25/08/2021 904.00p 959.20p 939.10p 945.00p 11187
24/08/2021 904.00p 958.87p 930.30p 933.00p 2143
23/08/2021 904.00p 959.20p 930.30p 940.00p 3399
20/08/2021 904.00p 958.87p 930.30p 932.00p 882
19/08/2021 904.00p 960.00p 904.00p 932.00p 773
18/08/2021 920.00p 958.87p 930.30p 933.00p 575
17/08/2021 920.00p 958.87p 930.30p 933.00p 1978
16/08/2021 920.00p 958.92p 925.00p 933.00p 2299
13/08/2021 920.00p 958.92p 931.00p 933.00p 2111
12/08/2021 920.00p 960.00p 904.00p 932.00p 2050
11/08/2021 920.00p 960.00p 908.60p 932.00p 14893
10/08/2021 906.00p 925.00p 901.00p 901.00p 5122
09/08/2021 906.00p 919.79p 896.40p 910.00p 1314
06/08/2021 900.00p 910.00p 894.00p 894.00p 2738
05/08/2021 900.00p 930.00p 880.00p 896.00p 10179
04/08/2021 882.00p 899.80p 890.00p 890.00p 6139
03/08/2021 882.00p 900.00p 882.00p 900.00p 8062
02/08/2021 900.00p 906.00p 878.00p 890.00p 16997
30/07/2021 900.00p 900.00p 866.10p 884.00p 22281
29/07/2021 852.00p 906.00p 840.00p 873.00p 51526
28/07/2021 894.00p 894.00p 852.00p 894.00p 1694
27/07/2021 900.00p 900.00p 853.49p 900.00p 1573
26/07/2021 880.00p 901.00p 852.40p 900.00p 6192
23/07/2021 912.00p 912.00p 863.74p 912.00p 2679
22/07/2021 880.00p 918.00p 870.00p 894.00p 5850
21/07/2021 890.00p 910.00p 880.50p 899.00p 4868
20/07/2021 918.00p 918.00p 883.80p 899.00p 4928
19/07/2021 880.00p 900.00p 870.00p 894.00p 4414
16/07/2021 882.00p 930.00p 882.00p 909.00p 13801
15/07/2021 882.00p 938.00p 887.60p 909.00p 7472
14/07/2021 882.00p 938.00p 880.00p 899.00p 2620
13/07/2021 938.00p 938.00p 889.25p 910.00p 4150
12/07/2021 910.00p 938.00p 880.00p 880.00p 19906
09/07/2021 870.00p 904.00p 874.00p 890.00p 1464
08/07/2021 870.00p 905.00p 874.00p 880.00p 3834
07/07/2021 870.00p 901.60p 874.00p 890.00p 2459
06/07/2021 870.00p 905.80p 870.00p 890.00p 4108
05/07/2021 868.00p 905.60p 870.62p 888.00p 9528
02/07/2021 868.00p 905.60p 878.50p 888.00p 102
01/07/2021 868.00p 904.40p 875.76p 882.00p 2325
30/06/2021 868.00p 905.80p 868.00p 889.00p 7631
29/06/2021 868.00p 905.80p 868.00p 889.00p 2327
28/06/2021 880.00p 908.78p 857.00p 887.00p 5911
25/06/2021 850.00p 875.60p 850.78p 858.00p 4808
24/06/2021 850.00p 866.14p 840.40p 865.00p 4401
23/06/2021 850.00p 870.00p 845.00p 870.00p 4731
22/06/2021 840.00p 865.40p 840.00p 840.00p 7878
21/06/2021 836.00p 870.00p 837.80p 845.00p 4541
18/06/2021 836.00p 870.00p 834.00p 840.00p 1603
17/06/2021 880.00p 880.00p 836.00p 858.00p 2347
16/06/2021 836.00p 880.00p 834.00p 857.00p 6282
15/06/2021 880.00p 880.00p 833.20p 857.00p 2217
14/06/2021 880.00p 880.00p 833.20p 854.00p 4366
11/06/2021 826.00p 874.80p 826.00p 826.00p 69963
10/06/2021 880.00p 874.80p 833.20p 853.00p 4004
09/06/2021 880.00p 874.80p 830.40p 848.00p 1464
08/06/2021 880.00p 880.00p 833.20p 854.00p 12765
07/06/2021 878.00p 874.80p 826.00p 853.00p 1550
04/06/2021 878.00p 878.00p 832.68p 853.00p 4455
03/06/2021 878.00p 878.00p 831.00p 852.00p 3021
02/06/2021 830.00p 878.00p 830.00p 870.00p 99134
01/06/2021 870.00p 873.00p 830.00p 845.00p 572
28/05/2021 880.00p 880.00p 828.00p 847.00p 11173
27/05/2021 872.00p 872.00p 850.72p 859.00p 41927
26/05/2021 910.00p 906.81p 871.68p 880.00p 2387
25/05/2021 910.00p 910.00p 873.36p 890.00p 4784
24/05/2021 890.00p 900.00p 862.00p 895.00p 15321
21/05/2021 870.00p 887.31p 844.35p 873.00p 9633
20/05/2021 868.00p 887.62p 841.40p 864.00p 25041
19/05/2021 840.00p 852.00p 833.80p 852.00p 6677
18/05/2021 840.00p 866.03p 840.00p 849.00p 13258
17/05/2021 844.00p 874.01p 840.00p 859.00p 6336
14/05/2021 844.00p 874.01p 842.28p 859.00p 6827
13/05/2021 844.00p 870.02p 842.28p 859.00p 3502
12/05/2021 844.00p 870.86p 840.00p 859.00p 3027
11/05/2021 844.00p 870.44p 844.00p 860.00p 7995
10/05/2021 870.00p 890.00p 842.96p 851.00p 18800
07/05/2021 900.00p 900.00p 850.00p 900.00p 5325
06/05/2021 860.00p 884.70p 855.00p 879.00p 4616
05/05/2021 862.00p 881.90p 851.47p 857.00p 4368
04/05/2021 862.00p 881.90p 855.00p 874.00p 1569
30/04/2021 862.00p 881.90p 855.00p 874.00p 396
29/04/2021 862.00p 878.68p 855.00p 860.00p 6618
28/04/2021 862.00p 890.00p 850.00p 850.00p 7658
27/04/2021 872.00p 895.00p 866.83p 885.00p 4630
26/04/2021 882.00p 915.00p 885.00p 915.00p 2787
23/04/2021 882.00p 915.00p 882.00p 915.00p 3340
22/04/2021 890.00p 905.37p 881.68p 896.00p 2996
21/04/2021 890.00p 905.37p 892.00p 900.00p 1419
20/04/2021 890.00p 924.80p 890.00p 905.00p 765
19/04/2021 890.00p 929.73p 890.00p 890.00p 5710
16/04/2021 950.00p 950.00p 895.45p 919.00p 4419
15/04/2021 892.00p 930.00p 890.00p 920.00p 3665
14/04/2021 930.00p 930.00p 900.00p 922.00p 2994
13/04/2021 948.00p 948.00p 891.80p 892.00p 6808
12/04/2021 930.00p 930.00p 912.80p 922.00p 3755
09/04/2021 920.00p 920.00p 900.90p 912.00p 3073
08/04/2021 900.00p 945.48p 900.00p 925.00p 26408
07/04/2021 900.00p 945.48p 900.00p 925.00p 2140
06/04/2021 930.00p 944.01p 890.00p 930.00p 24525
01/04/2021 930.00p 930.00p 883.80p 900.00p 6727
31/03/2021 925.00p 940.50p 885.39p 895.00p 5801
30/03/2021 940.00p 940.00p 893.35p 900.00p 8701
29/03/2021 920.00p 983.98p 885.00p 900.00p 7722
26/03/2021 960.00p 971.56p 920.00p 920.00p 4942
25/03/2021 925.00p 956.60p 925.84p 945.00p 2725
24/03/2021 925.00p 963.00p 922.25p 945.00p 1622
23/03/2021 925.00p 963.00p 927.00p 945.00p 2167
22/03/2021 925.00p 982.00p 925.00p 945.00p 8162
19/03/2021 925.00p 982.00p 928.00p 935.00p 5955
18/03/2021 925.00p 991.50p 928.00p 955.00p 2076
17/03/2021 925.00p 991.50p 920.00p 920.00p 2296
16/03/2021 1,000.00p 1,000.00p 928.75p 960.00p 1229
15/03/2021 970.00p 996.25p 922.50p 945.00p 9627
12/03/2021 980.00p 982.00p 927.75p 952.50p 2646
11/03/2021 980.00p 980.00p 927.75p 952.50p 1128
10/03/2021 930.00p 982.50p 925.00p 957.50p 1328
09/03/2021 920.00p 982.00p 928.00p 955.00p 2699
08/03/2021 920.00p 982.00p 928.00p 952.50p 995
05/03/2021 920.00p 970.00p 920.00p 940.00p 2335
04/03/2021 995.00p 995.00p 928.50p 957.50p 1325
03/03/2021 965.00p 980.00p 926.00p 942.50p 2399
02/03/2021 925.00p 977.00p 925.00p 935.00p 3215
01/03/2021 995.00p 995.00p 920.00p 920.00p 44211
26/02/2021 955.00p 988.25p 920.50p 930.00p 13882
25/02/2021 990.00p 990.00p 950.00p 970.00p 11211
24/02/2021 970.00p 978.75p 924.00p 950.00p 5801
23/02/2021 960.00p 978.00p 901.80p 940.00p 4996
22/02/2021 960.00p 960.00p 901.80p 930.00p 3568
19/02/2021 950.00p 958.50p 908.40p 930.00p 2781
18/02/2021 950.00p 958.50p 908.40p 930.00p 1833
17/02/2021 950.00p 958.50p 900.00p 930.00p 794
16/02/2021 960.00p 958.75p 900.00p 935.00p 8990
15/02/2021 960.00p 957.00p 899.80p 930.00p 5574
12/02/2021 960.00p 960.00p 900.10p 925.00p 1790
11/02/2021 950.00p 944.00p 921.00p 940.00p 3753
10/02/2021 950.00p 944.00p 901.00p 940.00p 7326
09/02/2021 950.00p 948.50p 901.25p 930.00p 1527
08/02/2021 950.00p 973.13p 880.00p 912.50p 6095
05/02/2021 925.00p 1,000.00p 850.00p 950.00p 15903
04/02/2021 870.00p 922.88p 853.20p 887.50p 2933
03/02/2021 870.00p 870.00p 838.00p 847.50p 3205
02/02/2021 825.00p 868.25p 800.00p 835.00p 3506
01/02/2021 830.00p 849.00p 802.50p 825.00p 27788
29/01/2021 830.00p 847.50p 782.50p 825.00p 2468
28/01/2021 800.00p 826.00p 798.00p 815.00p 4920
27/01/2021 830.00p 827.00p 790.10p 800.00p 1467
26/01/2021 830.00p 830.00p 790.00p 800.00p 2190
25/01/2021 830.00p 826.00p 785.00p 800.00p 10974
22/01/2021 830.00p 826.00p 785.00p 800.00p 1333
21/01/2021 830.00p 830.00p 785.00p 800.00p 2241
20/01/2021 800.00p 826.22p 758.00p 800.00p 1797
19/01/2021 750.00p 790.00p 750.00p 775.00p 2511
18/01/2021 750.00p 805.00p 750.00p 775.00p 39929
15/01/2021 750.00p 820.00p 750.00p 790.00p 7546
14/01/2021 750.00p 800.00p 752.50p 775.00p 757
13/01/2021 750.00p 800.00p 754.00p 790.00p 1432
12/01/2021 750.00p 804.38p 754.00p 790.00p 3293
11/01/2021 750.00p 804.38p 750.00p 790.00p 2828
08/01/2021 830.00p 830.00p 758.00p 790.00p 487
07/01/2021 830.00p 805.00p 758.00p 790.00p 1949
06/01/2021 830.00p 830.00p 752.40p 790.00p 6072
05/01/2021 800.00p 820.00p 786.65p 812.50p 15973
04/01/2021 800.00p 865.00p 780.00p 805.00p 8408
31/12/2020 800.00p 814.20p 765.00p 780.00p 3253
30/12/2020 740.00p 799.20p 772.00p 795.00p 406
29/12/2020 740.00p 825.00p 740.00p 795.00p 2724
28/12/2020 800.00p 800.00p 755.00p 770.00p 1895
24/12/2020 800.00p 800.00p 755.00p 770.00p 1895
23/12/2020 730.00p 785.00p 730.00p 765.00p 1843
22/12/2020 745.00p 780.00p 719.10p 770.00p 14331
21/12/2020 770.00p 744.63p 714.20p 737.50p 4963
18/12/2020 770.00p 770.00p 729.00p 750.00p 4630
17/12/2020 750.00p 765.00p 717.20p 740.00p 1416
16/12/2020 750.00p 787.00p 716.00p 740.00p 11584
15/12/2020 785.00p 792.00p 751.75p 760.00p 474

*Close Price adjusted for both dividends and splits