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
14/12/2020 785.00p 792.50p 776.25p 787.50p 17793
11/12/2020 780.00p 790.00p 723.00p 785.00p 10684
10/12/2020 805.00p 805.00p 723.00p 742.50p 23916
09/12/2020 790.00p 787.00p 748.00p 755.00p 11204
08/12/2020 790.00p 782.00p 750.00p 760.00p 2788
07/12/2020 790.00p 782.00p 760.80p 767.50p 2104
04/12/2020 790.00p 788.00p 760.80p 765.00p 2374
03/12/2020 790.00p 800.00p 760.80p 777.50p 3540
02/12/2020 760.00p 785.00p 760.00p 770.00p 5922
01/12/2020 725.00p 769.00p 742.00p 760.00p 10213
30/11/2020 725.00p 754.00p 725.00p 752.50p 1341
27/11/2020 700.00p 760.00p 725.00p 752.50p 12255
26/11/2020 700.00p 770.00p 728.75p 752.50p 5776
25/11/2020 700.00p 770.00p 728.00p 750.00p 4965
24/11/2020 700.00p 768.00p 700.00p 725.00p 402242
23/11/2020 740.00p 740.00p 698.00p 720.00p 11494
20/11/2020 725.00p 740.00p 705.70p 710.00p 5657
19/11/2020 720.00p 730.00p 709.00p 710.00p 103023
18/11/2020 720.00p 730.00p 695.00p 715.00p 6271
17/11/2020 730.00p 730.00p 695.00p 700.00p 358351
16/11/2020 670.00p 700.00p 663.50p 697.50p 223186
13/11/2020 685.00p 685.00p 660.20p 670.00p 19559
12/11/2020 685.00p 685.00p 630.00p 657.50p 16812
10/11/2020 545.00p 660.00p 630.00p 652.50p 8511
09/11/2020 545.00p 675.00p 522.00p 652.50p 54818
06/11/2020 510.00p 541.00p 513.00p 532.50p 7455
05/11/2020 510.00p 539.99p 502.50p 527.50p 6932
04/11/2020 530.00p 529.24p 500.50p 517.50p 4160
03/11/2020 530.00p 514.00p 492.50p 506.00p 16293
02/11/2020 530.00p 530.00p 496.00p 496.00p 14871
30/10/2020 540.00p 560.00p 530.00p 530.00p 8510
29/10/2020 540.00p 560.00p 540.00p 555.00p 3211
28/10/2020 570.00p 566.00p 542.00p 555.00p 774
27/10/2020 570.00p 588.90p 540.00p 555.00p 7207
26/10/2020 520.00p 588.00p 553.00p 585.00p 8788
23/10/2020 520.00p 580.00p 520.00p 580.00p 6383
22/10/2020 560.00p 557.00p 520.00p 535.00p 150
21/10/2020 560.00p 557.50p 518.00p 535.00p 12932
20/10/2020 560.00p 542.00p 513.00p 530.00p 13696
19/10/2020 560.00p 560.00p 525.00p 535.00p 2285
16/10/2020 565.00p 586.00p 500.00p 535.00p 12108
15/10/2020 575.00p 597.00p 575.00p 580.00p 25369
14/10/2020 580.00p 588.50p 575.50p 582.50p 3975
13/10/2020 580.00p 590.00p 572.00p 580.00p 84515
12/10/2020 575.00p 593.00p 575.00p 585.00p 44945
09/10/2020 595.00p 595.00p 571.25p 585.00p 847
08/10/2020 590.00p 589.00p 566.50p 580.00p 4264
07/10/2020 590.00p 590.50p 566.00p 567.50p 45381
06/10/2020 575.00p 590.50p 571.00p 590.00p 479
05/10/2020 575.00p 588.00p 570.60p 580.00p 110
02/10/2020 575.00p 595.00p 570.00p 595.00p 3584
01/10/2020 575.00p 580.00p 571.00p 572.50p 2191
30/09/2020 575.00p 595.00p 571.00p 580.00p 3811
29/09/2020 570.00p 587.00p 570.00p 575.00p 3158
28/09/2020 575.00p 616.25p 575.00p 595.00p 3672
25/09/2020 565.00p 572.00p 545.75p 565.00p 37057
24/09/2020 565.00p 593.20p 515.00p 540.00p 41423
23/09/2020 615.00p 609.00p 565.45p 570.00p 2542
22/09/2020 615.00p 615.00p 580.80p 590.00p 5341
21/09/2020 615.00p 615.00p 590.70p 597.50p 3138
18/09/2020 650.00p 650.00p 610.70p 650.00p 1252
17/09/2020 640.00p 640.00p 620.25p 627.50p 1801
16/09/2020 665.00p 660.00p 640.00p 647.50p 24
15/09/2020 665.00p 675.00p 630.00p 647.50p 16200
14/09/2020 690.00p 690.00p 657.00p 690.00p 3405
11/09/2020 695.00p 680.00p 662.00p 665.00p 278
10/09/2020 695.00p 680.00p 662.00p 665.00p 1070
09/09/2020 695.00p 680.00p 662.00p 665.00p 1691
08/09/2020 695.00p 695.00p 662.00p 665.00p 1200
07/09/2020 700.00p 680.00p 662.00p 667.50p 893
04/09/2020 700.00p 700.00p 662.00p 700.00p 559
03/09/2020 660.00p 683.00p 660.50p 667.50p 2836
02/09/2020 660.00p 688.00p 660.00p 670.00p 3993
01/09/2020 660.00p 694.99p 660.00p 675.00p 2073
31/08/2020 725.00p 725.00p 660.00p 672.50p 1234
28/08/2020 725.00p 725.00p 660.00p 672.50p 1234
27/08/2020 710.00p 699.99p 660.00p 672.50p 1977
26/08/2020 710.00p 710.00p 660.00p 710.00p 2585
25/08/2020 660.00p 698.00p 660.00p 672.50p 108
24/08/2020 660.00p 702.00p 662.70p 672.50p 527
21/08/2020 660.00p 702.00p 662.70p 672.50p 618
20/08/2020 660.00p 705.00p 660.00p 660.00p 5470
19/08/2020 670.00p 716.85p 660.99p 680.00p 7785
18/08/2020 670.00p 699.20p 670.00p 670.00p 3454
17/08/2020 695.00p 721.50p 660.99p 695.00p 5375
14/08/2020 695.00p 721.50p 685.10p 692.50p 1660
13/08/2020 695.00p 721.50p 685.00p 692.50p 790
12/08/2020 695.00p 721.50p 667.15p 692.50p 3031
11/08/2020 660.00p 721.75p 667.00p 672.50p 1016
10/08/2020 660.00p 721.75p 667.00p 672.50p 190
07/08/2020 660.00p 724.00p 660.00p 672.50p 13319
06/08/2020 700.00p 724.00p 667.00p 700.00p 3703
05/08/2020 680.00p 724.00p 667.00p 692.50p 1006
04/08/2020 680.00p 724.00p 667.00p 692.50p 66
03/08/2020 680.00p 724.00p 667.00p 692.50p 430
31/07/2020 680.00p 728.00p 667.00p 692.50p 276
30/07/2020 680.00p 729.20p 677.00p 710.00p 2150
29/07/2020 680.00p 728.50p 670.00p 690.00p 2796
28/07/2020 680.00p 716.75p 656.30p 685.00p 716
27/07/2020 680.00p 718.00p 655.90p 700.00p 2214
24/07/2020 650.00p 699.00p 647.75p 672.50p 6744
23/07/2020 650.00p 696.75p 638.00p 650.00p 13564
22/07/2020 650.00p 678.00p 620.00p 650.00p 29176
21/07/2020 670.00p 670.00p 650.00p 650.00p 3499
20/07/2020 675.00p 675.00p 660.00p 660.00p 5496
17/07/2020 675.00p 694.60p 661.25p 667.50p 7189
16/07/2020 660.00p 689.50p 660.00p 670.00p 20484
15/07/2020 670.00p 700.00p 670.00p 700.00p 29705
14/07/2020 670.00p 679.60p 660.00p 665.00p 4052
13/07/2020 670.00p 684.70p 660.30p 665.00p 4121
10/07/2020 700.00p 685.00p 670.20p 672.50p 1776
09/07/2020 700.00p 700.00p 670.50p 677.50p 2397
08/07/2020 700.00p 714.70p 690.20p 692.50p 4835
07/07/2020 720.00p 725.00p 700.30p 702.50p 3152
06/07/2020 730.00p 734.50p 710.75p 712.50p 7987
03/07/2020 730.00p 765.00p 710.00p 715.00p 6285
02/07/2020 735.00p 765.00p 711.50p 745.00p 8593
01/07/2020 735.00p 782.00p 730.00p 730.00p 7654
30/06/2020 755.00p 804.00p 731.30p 752.50p 8204
29/06/2020 785.00p 785.00p 760.00p 760.00p 3290
26/06/2020 760.00p 799.70p 752.00p 785.00p 41632
25/06/2020 760.00p 785.00p 745.00p 745.00p 33154
24/06/2020 820.00p 872.50p 820.00p 820.00p 3662
23/06/2020 810.00p 874.00p 772.00p 847.50p 13789
22/06/2020 790.00p 809.00p 760.00p 782.50p 4454
19/06/2020 790.00p 790.00p 761.50p 790.00p 1111
18/06/2020 780.00p 780.00p 745.00p 760.00p 7402
17/06/2020 775.00p 775.00p 735.00p 755.00p 5928
16/06/2020 735.00p 765.00p 728.00p 742.50p 47221
15/06/2020 735.00p 775.00p 727.50p 735.00p 7448
12/06/2020 750.00p 767.00p 722.75p 730.00p 15663
11/06/2020 750.00p 787.00p 725.00p 732.50p 3969
10/06/2020 780.00p 800.00p 755.00p 770.00p 6792
09/06/2020 790.00p 813.50p 755.00p 790.00p 10378
08/06/2020 750.00p 769.78p 712.00p 752.50p 38382
05/06/2020 755.00p 757.00p 711.00p 737.50p 13379
04/06/2020 770.00p 754.00p 705.00p 732.50p 9773
03/06/2020 770.00p 764.75p 730.00p 735.00p 4041
02/06/2020 770.00p 765.00p 710.00p 735.00p 13922
01/06/2020 770.00p 765.00p 710.00p 735.00p 2466
29/05/2020 770.00p 770.00p 730.00p 735.00p 5623
28/05/2020 745.00p 765.00p 725.10p 735.00p 7919
27/05/2020 745.00p 752.00p 720.10p 735.00p 1543
26/05/2020 745.00p 754.45p 698.00p 730.00p 5482
25/05/2020 720.00p 722.00p 697.00p 707.50p 2907
22/05/2020 720.00p 722.00p 697.00p 707.50p 2907
21/05/2020 720.00p 722.00p 695.00p 705.00p 8860
20/05/2020 740.00p 740.00p 690.00p 705.00p 15304
19/05/2020 700.00p 720.00p 685.00p 710.00p 4142
18/05/2020 710.00p 697.50p 684.50p 692.50p 788
15/05/2020 710.00p 710.00p 685.00p 697.50p 6268
14/05/2020 685.00p 703.00p 680.00p 685.00p 8775
13/05/2020 700.00p 725.00p 680.00p 685.00p 10731
12/05/2020 735.00p 745.00p 720.00p 725.00p 6879
11/05/2020 735.00p 782.40p 726.00p 732.50p 5885
08/05/2020 760.00p 805.00p 755.00p 755.00p 3292
07/05/2020 760.00p 805.00p 755.00p 755.00p 3292
06/05/2020 830.00p 807.00p 766.00p 772.50p 1189
05/05/2020 830.00p 810.00p 765.00p 772.50p 684
04/05/2020 830.00p 813.00p 765.00p 772.50p 697
01/05/2020 830.00p 815.00p 770.00p 772.50p 3238
30/04/2020 830.00p 808.00p 760.00p 772.50p 2535
29/04/2020 830.00p 830.00p 755.00p 770.00p 7192
28/04/2020 840.00p 845.00p 830.00p 837.50p 564
27/04/2020 840.00p 850.00p 825.00p 837.50p 27
24/04/2020 840.00p 875.00p 827.50p 837.50p 512
23/04/2020 840.00p 850.00p 827.50p 837.50p 529
22/04/2020 850.00p 872.50p 842.39p 850.00p 1364
21/04/2020 895.00p 895.00p 842.75p 855.00p 1778
20/04/2020 870.00p 886.75p 842.75p 855.00p 1383
17/04/2020 870.00p 887.50p 842.75p 855.00p 2189
16/04/2020 870.00p 886.75p 840.00p 842.50p 1619
15/04/2020 870.00p 921.50p 827.75p 900.00p 2812
14/04/2020 830.00p 842.60p 778.20p 822.50p 3828
09/04/2020 775.00p 819.60p 763.50p 790.00p 1004
08/04/2020 775.00p 825.00p 770.00p 810.00p 10336
07/04/2020 750.00p 842.60p 702.50p 805.00p 7625
06/04/2020 725.00p 730.00p 695.10p 725.00p 7000
03/04/2020 735.00p 774.00p 683.50p 722.50p 6314
02/04/2020 750.00p 774.00p 735.00p 770.00p 365
01/04/2020 750.00p 790.00p 735.00p 760.00p 2573
31/03/2020 750.00p 790.00p 745.40p 770.00p 4655
30/03/2020 710.00p 745.00p 658.50p 740.00p 7798
27/03/2020 690.00p 690.00p 668.00p 677.50p 2977
26/03/2020 660.00p 686.25p 618.00p 680.00p 15522
25/03/2020 625.00p 647.85p 605.00p 635.00p 7983
24/03/2020 590.00p 619.20p 570.00p 570.00p 7783
23/03/2020 650.00p 650.00p 590.50p 592.50p 1687
20/03/2020 600.00p 649.00p 560.00p 645.00p 36249
19/03/2020 650.00p 678.00p 567.50p 567.50p 4734
18/03/2020 805.00p 805.00p 687.42p 705.00p 7899
17/03/2020 870.00p 870.00p 830.00p 842.50p 753
16/03/2020 1,000.00p 1,000.00p 870.00p 885.00p 4565
13/03/2020 1,050.00p 1,082.50p 1,030.00p 1,045.00p 7382
12/03/2020 1,070.00p 1,090.00p 1,070.00p 1,070.00p 2970
11/03/2020 1,130.00p 1,140.00p 1,120.00p 1,140.00p 4310
10/03/2020 1,120.00p 1,145.00p 1,120.00p 1,145.00p 1501
09/03/2020 1,160.00p 1,179.50p 1,120.00p 1,140.00p 4886
06/03/2020 1,170.00p 1,188.00p 1,170.10p 1,180.00p 2171
05/03/2020 1,170.00p 1,222.00p 1,170.00p 1,180.00p 3376

*Close Price adjusted for both dividends and splits