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
23/04/2019 1,750.00p 1,770.40p 1,700.00p 1,715.00p 9649
18/04/2019 1,775.00p 1,823.30p 1,755.00p 1,755.00p 34762
17/04/2019 1,725.00p 1,760.00p 1,716.00p 1,760.00p 5943
16/04/2019 1,700.00p 1,749.80p 1,671.40p 1,685.00p 6780
15/04/2019 1,690.00p 1,694.00p 1,655.00p 1,690.00p 9858
12/04/2019 1,670.00p 1,680.00p 1,610.00p 1,675.00p 8895
11/04/2019 1,660.00p 1,670.00p 1,615.00p 1,670.00p 4985
10/04/2019 1,615.00p 1,645.10p 1,605.00p 1,632.50p 59550
09/04/2019 1,605.00p 1,665.00p 1,605.00p 1,617.50p 4876
08/04/2019 1,665.00p 1,665.00p 1,598.50p 1,660.00p 17576
05/04/2019 1,595.00p 1,660.00p 1,590.00p 1,660.00p 5256
04/04/2019 1,545.00p 1,631.00p 1,545.00p 1,590.00p 15514
03/04/2019 1,610.00p 1,657.50p 1,510.00p 1,530.00p 8434
02/04/2019 1,620.00p 1,652.50p 1,610.00p 1,640.00p 9361
01/04/2019 1,625.00p 1,660.00p 1,615.00p 1,630.00p 8857
29/03/2019 1,625.00p 1,670.00p 1,600.00p 1,610.00p 5350
28/03/2019 1,625.00p 1,652.00p 1,625.00p 1,637.50p 5526
27/03/2019 1,620.00p 1,679.00p 1,620.00p 1,660.00p 4309
26/03/2019 1,660.00p 1,670.00p 1,610.00p 1,670.00p 12629
25/03/2019 1,625.00p 1,660.00p 1,610.00p 1,610.00p 8153
22/03/2019 1,685.00p 1,685.00p 1,630.00p 1,642.50p 4040
21/03/2019 1,630.00p 1,695.00p 1,630.00p 1,645.00p 8320
20/03/2019 1,695.00p 1,695.00p 1,630.00p 1,647.50p 13446
19/03/2019 1,670.00p 1,689.00p 1,633.15p 1,647.50p 5301
18/03/2019 1,695.00p 1,695.00p 1,630.00p 1,630.00p 4704
15/03/2019 1,655.00p 1,700.00p 1,639.20p 1,700.00p 1217
14/03/2019 1,700.00p 1,709.50p 1,655.50p 1,680.00p 3970
13/03/2019 1,670.00p 1,692.00p 1,665.00p 1,682.50p 10560
12/03/2019 1,665.00p 1,714.50p 1,660.00p 1,665.00p 3925
11/03/2019 1,655.00p 1,720.00p 1,655.00p 1,692.50p 7708
08/03/2019 1,605.00p 1,667.50p 1,605.00p 1,625.00p 9090
07/03/2019 1,625.00p 1,650.00p 1,596.00p 1,650.00p 5756
06/03/2019 1,540.00p 1,605.00p 1,535.00p 1,605.00p 8949
05/03/2019 1,540.00p 1,593.50p 1,515.00p 1,540.00p 9896
04/03/2019 1,565.00p 1,598.00p 1,540.00p 1,582.50p 8457
01/03/2019 1,530.00p 1,565.00p 1,530.00p 1,547.50p 3686
28/02/2019 1,565.00p 1,565.00p 1,510.50p 1,520.00p 8074
27/02/2019 1,505.00p 1,540.00p 1,505.00p 1,535.00p 1956
26/02/2019 1,535.00p 1,560.00p 1,520.00p 1,520.00p 4037
25/02/2019 1,570.00p 1,575.00p 1,532.00p 1,560.00p 19174
22/02/2019 1,570.00p 1,570.00p 1,535.00p 1,552.50p 2788
21/02/2019 1,570.00p 1,570.00p 1,535.00p 1,570.00p 3482
20/02/2019 1,570.00p 1,570.00p 1,527.75p 1,552.50p 18277
19/02/2019 1,555.00p 1,565.00p 1,505.00p 1,537.50p 12286
18/02/2019 1,522.50p 1,555.00p 1,522.50p 1,535.00p 1411
15/02/2019 1,545.00p 1,545.00p 1,505.80p 1,525.00p 5188
14/02/2019 1,505.00p 1,534.20p 1,500.00p 1,525.00p 6717
13/02/2019 1,512.00p 1,539.50p 1,506.00p 1,525.00p 1982
12/02/2019 1,545.00p 1,547.50p 1,512.00p 1,525.00p 5122
11/02/2019 1,545.00p 1,550.00p 1,500.00p 1,525.00p 3827
08/02/2019 1,505.00p 1,540.00p 1,500.00p 1,500.00p 3495
07/02/2019 1,545.00p 1,545.00p 1,516.00p 1,522.50p 3178
06/02/2019 1,505.80p 1,540.00p 1,505.00p 1,527.50p 20877
05/02/2019 1,510.70p 1,532.00p 1,505.00p 1,525.00p 3068
04/02/2019 1,533.00p 1,533.00p 1,505.80p 1,525.00p 12152
01/02/2019 1,505.00p 1,529.00p 1,500.00p 1,525.00p 3768
31/01/2019 1,507.20p 1,531.00p 1,502.00p 1,522.50p 2649
30/01/2019 1,519.35p 1,531.50p 1,507.20p 1,522.50p 1992
29/01/2019 1,505.00p 1,545.00p 1,505.00p 1,522.50p 7034
28/01/2019 1,515.00p 1,548.25p 1,512.45p 1,522.50p 4781
25/01/2019 1,500.00p 1,550.00p 1,500.00p 1,532.50p 8288
24/01/2019 1,485.00p 1,545.00p 1,485.00p 1,517.50p 4892
23/01/2019 1,480.00p 1,527.75p 1,480.00p 1,480.00p 4311
22/01/2019 1,475.00p 1,539.45p 1,475.00p 1,475.00p 3463
21/01/2019 1,520.00p 1,520.00p 1,470.00p 1,520.00p 4161
18/01/2019 1,495.00p 1,520.00p 1,475.00p 1,520.00p 8563
17/01/2019 1,480.00p 1,503.00p 1,475.00p 1,485.00p 2058
16/01/2019 1,530.00p 1,530.00p 1,489.00p 1,492.50p 3968
15/01/2019 1,520.00p 1,554.00p 1,480.00p 1,480.00p 7482
14/01/2019 1,525.00p 1,565.00p 1,515.00p 1,515.00p 5020
11/01/2019 1,570.00p 1,570.00p 1,520.00p 1,520.00p 8223
10/01/2019 1,530.00p 1,565.50p 1,520.00p 1,520.00p 5700
09/01/2019 1,455.00p 1,548.50p 1,455.00p 1,525.00p 10632
08/01/2019 1,400.00p 1,488.00p 1,369.00p 1,450.00p 9116
07/01/2019 1,345.00p 1,390.00p 1,329.00p 1,350.00p 5626
04/01/2019 1,350.00p 1,350.00p 1,319.00p 1,350.00p 1459
03/01/2019 1,350.00p 1,350.00p 1,310.00p 1,335.00p 27171
02/01/2019 1,310.00p 1,350.00p 1,300.00p 1,350.00p 8056
31/12/2018 1,355.00p 1,365.00p 1,310.00p 1,365.00p 521
28/12/2018 1,350.00p 1,355.00p 1,292.50p 1,322.50p 6436
27/12/2018 1,360.00p 1,409.40p 1,350.00p 1,350.00p 3879
24/12/2018 1,385.00p 1,390.00p 1,365.00p 1,365.00p 1301
21/12/2018 1,400.00p 1,440.00p 1,388.00p 1,440.00p 14326
20/12/2018 1,430.00p 1,430.00p 1,400.00p 1,410.00p 10062
19/12/2018 1,460.00p 1,467.50p 1,416.00p 1,425.00p 9415
18/12/2018 1,430.00p 1,463.65p 1,420.00p 1,447.50p 6094
17/12/2018 1,440.00p 1,480.70p 1,430.00p 1,430.00p 5368
14/12/2018 1,470.00p 1,485.00p 1,435.00p 1,435.00p 3799
13/12/2018 1,500.00p 1,500.00p 1,445.00p 1,480.00p 5556
12/12/2018 1,470.00p 1,479.50p 1,445.00p 1,445.00p 4978
11/12/2018 1,500.00p 1,510.00p 1,455.00p 1,480.00p 2421
10/12/2018 1,495.00p 1,507.00p 1,470.00p 1,497.50p 18729
07/12/2018 1,472.75p 1,500.00p 1,472.25p 1,500.00p 2233
06/12/2018 1,470.00p 1,519.50p 1,470.00p 1,495.00p 37141
05/12/2018 1,485.00p 1,512.50p 1,469.50p 1,510.00p 5913
04/12/2018 1,525.00p 1,525.00p 1,480.51p 1,520.00p 3327
03/12/2018 1,495.00p 1,524.25p 1,485.00p 1,485.00p 37608
30/11/2018 1,535.00p 1,538.20p 1,495.00p 1,522.50p 1877
29/11/2018 1,495.00p 1,510.75p 1,455.00p 1,490.00p 6569
28/11/2018 1,475.00p 1,475.00p 1,415.00p 1,425.00p 4100
27/11/2018 1,475.00p 1,490.00p 1,400.00p 1,455.00p 4843
26/11/2018 1,420.00p 1,465.00p 1,420.00p 1,420.00p 1714
23/11/2018 1,440.00p 1,452.50p 1,419.25p 1,452.50p 10618
22/11/2018 1,480.00p 1,489.50p 1,442.75p 1,467.50p 1977
21/11/2018 1,475.00p 1,493.00p 1,450.00p 1,480.00p 4818
20/11/2018 1,520.00p 1,546.00p 1,470.00p 1,470.00p 10057
19/11/2018 1,585.00p 1,585.00p 1,535.00p 1,550.00p 8805
16/11/2018 1,603.00p 1,603.00p 1,585.00p 1,600.00p 937
15/11/2018 1,605.00p 1,645.00p 1,585.50p 1,615.00p 7302
14/11/2018 1,586.70p 1,590.00p 1,525.00p 1,577.50p 3817
13/11/2018 1,565.00p 1,572.25p 1,505.00p 1,550.00p 3581
12/11/2018 1,560.00p 1,562.50p 1,515.00p 1,560.00p 1551
09/11/2018 1,515.40p 1,535.00p 1,515.40p 1,530.00p 4818
08/11/2018 1,520.00p 1,539.00p 1,516.70p 1,522.50p 14501
07/11/2018 1,530.00p 1,530.00p 1,483.00p 1,517.50p 3948
06/11/2018 1,500.00p 1,540.00p 1,458.00p 1,500.00p 5250
05/11/2018 1,565.00p 1,565.00p 1,500.00p 1,530.00p 3361
02/11/2018 1,530.00p 1,545.25p 1,517.00p 1,540.00p 4703
01/11/2018 1,570.00p 1,570.00p 1,510.00p 1,527.50p 6001
31/10/2018 1,550.00p 1,565.00p 1,525.00p 1,550.00p 6641
30/10/2018 1,550.00p 1,550.00p 1,520.00p 1,550.00p 3965
29/10/2018 1,505.00p 1,550.00p 1,495.00p 1,550.00p 5893
26/10/2018 1,550.00p 1,566.00p 1,511.75p 1,522.50p 9034
25/10/2018 1,595.00p 1,600.00p 1,540.83p 1,550.00p 11133
24/10/2018 1,555.00p 1,565.00p 1,515.00p 1,550.00p 12770
23/10/2018 1,582.50p 1,582.50p 1,535.00p 1,565.00p 1630
22/10/2018 1,574.00p 1,582.50p 1,544.50p 1,562.50p 5973
19/10/2018 1,580.00p 1,602.00p 1,515.00p 1,562.50p 9383
18/10/2018 1,580.00p 1,609.25p 1,575.00p 1,602.50p 6115
17/10/2018 1,600.00p 1,625.00p 1,575.00p 1,575.00p 8670
16/10/2018 1,600.00p 1,630.00p 1,555.40p 1,630.00p 4264
15/10/2018 1,550.00p 1,660.00p 1,539.50p 1,575.00p 11343
12/10/2018 1,630.00p 1,690.00p 1,630.00p 1,630.00p 11170
11/10/2018 1,685.00p 1,707.00p 1,635.00p 1,667.50p 9703
10/10/2018 1,790.00p 1,790.00p 1,624.00p 1,695.00p 14154
09/10/2018 1,835.00p 1,835.00p 1,780.00p 1,790.00p 6375
08/10/2018 1,797.00p 1,828.00p 1,795.00p 1,812.50p 2617
05/10/2018 1,830.00p 1,830.00p 1,796.75p 1,812.50p 2917
04/10/2018 1,820.00p 1,830.00p 1,791.00p 1,830.00p 8218
03/10/2018 1,820.00p 1,820.00p 1,793.00p 1,802.50p 2976
02/10/2018 1,805.00p 1,819.00p 1,785.00p 1,805.00p 5884
01/10/2018 1,820.00p 1,820.00p 1,787.00p 1,805.00p 6776
28/09/2018 1,810.00p 1,820.00p 1,775.00p 1,800.00p 7155
27/09/2018 1,795.00p 1,818.00p 1,760.00p 1,810.00p 23276
26/09/2018 1,790.00p 1,795.00p 1,765.00p 1,795.00p 5538
25/09/2018 1,790.00p 1,795.00p 1,763.00p 1,777.50p 4126
24/09/2018 1,785.00p 1,823.00p 1,762.00p 1,790.00p 8941
21/09/2018 1,825.00p 1,825.00p 1,782.00p 1,785.00p 7596
20/09/2018 1,765.00p 1,830.00p 1,765.00p 1,825.00p 8804
19/09/2018 1,790.00p 1,805.00p 1,788.00p 1,805.00p 6710
18/09/2018 1,775.00p 1,788.00p 1,756.00p 1,772.50p 3429
17/09/2018 1,765.00p 1,776.00p 1,750.00p 1,750.00p 2240
14/09/2018 1,789.00p 1,789.00p 1,760.00p 1,767.50p 506
13/09/2018 1,740.00p 1,805.00p 1,725.00p 1,805.00p 6391
12/09/2018 1,745.00p 1,770.00p 1,715.00p 1,755.00p 6835
11/09/2018 1,730.00p 1,750.00p 1,705.00p 1,725.00p 5129
10/09/2018 1,720.00p 1,740.00p 1,710.00p 1,727.50p 2750
07/09/2018 1,740.00p 1,745.00p 1,716.00p 1,745.00p 3098
06/09/2018 1,730.00p 1,750.00p 1,696.00p 1,730.00p 4393
05/09/2018 1,730.00p 1,730.00p 1,685.00p 1,707.50p 2822
04/09/2018 1,700.00p 1,728.00p 1,685.00p 1,707.50p 2897
03/09/2018 1,710.00p 1,730.00p 1,682.00p 1,717.50p 5867
31/08/2018 1,685.00p 1,710.00p 1,670.00p 1,680.00p 4180
30/08/2018 1,700.00p 1,730.00p 1,691.00p 1,730.00p 4470
29/08/2018 1,685.00p 1,715.00p 1,685.00p 1,697.50p 7036
28/08/2018 1,700.00p 1,710.00p 1,670.00p 1,710.00p 6010
24/08/2018 1,705.00p 1,734.20p 1,705.00p 1,705.00p 4196
23/08/2018 1,735.00p 1,768.00p 1,710.00p 1,725.00p 15156
22/08/2018 1,775.00p 1,780.00p 1,737.00p 1,780.00p 2677
21/08/2018 1,735.00p 1,775.00p 1,735.00p 1,755.00p 11515
20/08/2018 1,775.00p 1,775.00p 1,740.00p 1,757.50p 4474
17/08/2018 1,735.00p 1,764.00p 1,735.00p 1,755.00p 2392
16/08/2018 1,780.00p 1,780.00p 1,735.00p 1,780.00p 5653
15/08/2018 1,750.00p 1,765.00p 1,750.00p 1,757.50p 7360
14/08/2018 1,775.00p 1,780.00p 1,740.00p 1,750.00p 4417
13/08/2018 1,775.00p 1,775.00p 1,740.00p 1,755.00p 5669
10/08/2018 1,775.00p 1,775.00p 1,735.00p 1,750.00p 4938
09/08/2018 1,800.00p 1,800.00p 1,736.00p 1,752.50p 5797
08/08/2018 1,785.00p 1,800.00p 1,755.00p 1,782.50p 5001
07/08/2018 1,750.00p 1,785.00p 1,750.00p 1,770.00p 4259
06/08/2018 1,755.00p 1,795.00p 1,750.00p 1,750.00p 6252
03/08/2018 1,760.00p 1,790.00p 1,750.00p 1,750.00p 3553
02/08/2018 1,790.00p 1,790.00p 1,755.00p 1,767.50p 3530
01/08/2018 1,755.00p 1,788.00p 1,755.00p 1,772.50p 2378
31/07/2018 1,755.00p 1,793.00p 1,750.00p 1,750.00p 14074
30/07/2018 1,760.00p 1,800.00p 1,755.00p 1,777.50p 8707
27/07/2018 1,715.00p 1,758.00p 1,715.00p 1,745.00p 7393
26/07/2018 1,700.00p 1,749.75p 1,700.00p 1,732.50p 6339
25/07/2018 1,720.00p 1,749.88p 1,685.00p 1,727.50p 3792
24/07/2018 1,720.00p 1,720.00p 1,685.00p 1,705.00p 10771
23/07/2018 1,691.00p 1,712.00p 1,685.00p 1,700.00p 3380
20/07/2018 1,720.00p 1,720.00p 1,690.00p 1,720.00p 2835
19/07/2018 1,700.00p 1,733.00p 1,690.00p 1,702.50p 7926
18/07/2018 1,725.00p 1,736.95p 1,705.00p 1,722.50p 2424
17/07/2018 1,725.00p 1,745.00p 1,692.20p 1,745.00p 7109
16/07/2018 1,725.00p 1,725.00p 1,685.00p 1,725.00p 5251
13/07/2018 1,700.00p 1,727.00p 1,675.00p 1,720.00p 16236
12/07/2018 1,710.00p 1,730.00p 1,699.88p 1,715.00p 8160
11/07/2018 1,725.00p 1,725.00p 1,670.00p 1,677.50p 8977
10/07/2018 1,750.00p 1,765.00p 1,730.00p 1,730.00p 4165

*Close Price adjusted for both dividends and splits