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
09/07/2018 1,730.00p 1,745.00p 1,688.00p 1,745.00p 5977
06/07/2018 1,700.00p 1,709.00p 1,665.00p 1,695.00p 3806
05/07/2018 1,670.00p 1,710.00p 1,670.00p 1,670.00p 3346
04/07/2018 1,670.00p 1,709.55p 1,670.00p 1,687.50p 2497
03/07/2018 1,715.00p 1,720.00p 1,665.00p 1,670.00p 7024
02/07/2018 1,685.00p 1,719.30p 1,685.00p 1,700.00p 2897
29/06/2018 1,720.00p 1,720.00p 1,687.50p 1,697.50p 3260
28/06/2018 1,705.00p 1,750.00p 1,700.00p 1,710.00p 8760
27/06/2018 1,745.00p 1,750.00p 1,710.00p 1,727.50p 4850
26/06/2018 1,745.00p 1,745.00p 1,700.00p 1,705.00p 3792
25/06/2018 1,730.00p 1,740.00p 1,700.00p 1,700.00p 12344
22/06/2018 1,700.00p 1,740.00p 1,700.00p 1,720.00p 2906
21/06/2018 1,705.00p 1,740.00p 1,705.00p 1,710.00p 4817
20/06/2018 1,715.00p 1,765.00p 1,703.00p 1,722.50p 9550
19/06/2018 1,685.00p 1,714.30p 1,685.00p 1,700.00p 5285
18/06/2018 1,685.00p 1,715.00p 1,680.00p 1,700.00p 5169
15/06/2018 1,685.00p 1,710.00p 1,680.00p 1,685.00p 6513
14/06/2018 1,710.00p 1,715.00p 1,670.00p 1,680.00p 5352
13/06/2018 1,665.00p 1,715.00p 1,665.00p 1,685.00p 8540
12/06/2018 1,655.00p 1,672.00p 1,645.00p 1,665.00p 7025
11/06/2018 1,645.00p 1,675.00p 1,640.00p 1,660.00p 13808
08/06/2018 1,660.00p 1,688.00p 1,644.50p 1,652.50p 6887
07/06/2018 1,670.00p 1,696.50p 1,665.00p 1,670.00p 5467
06/06/2018 1,690.00p 1,717.60p 1,685.00p 1,695.00p 5910
05/06/2018 1,715.00p 1,723.50p 1,700.00p 1,705.00p 7261
04/06/2018 1,725.00p 1,725.00p 1,692.50p 1,705.00p 3988
01/06/2018 1,700.00p 1,727.75p 1,680.00p 1,680.00p 5333
31/05/2018 1,710.00p 1,725.00p 1,670.00p 1,690.00p 5991
30/05/2018 1,690.00p 1,730.00p 1,680.00p 1,720.00p 7613
29/05/2018 1,620.00p 1,680.00p 1,615.00p 1,680.00p 7022
25/05/2018 1,650.00p 1,666.00p 1,615.00p 1,655.00p 16603
24/05/2018 1,655.00p 1,670.00p 1,620.00p 1,635.00p 9350
23/05/2018 1,650.00p 1,674.50p 1,644.75p 1,655.00p 5221
22/05/2018 1,641.00p 1,645.00p 1,615.00p 1,630.00p 5473
21/05/2018 1,645.00p 1,645.00p 1,605.00p 1,645.00p 3875
18/05/2018 1,600.00p 1,644.75p 1,600.00p 1,600.00p 3824
17/05/2018 1,629.75p 1,644.75p 1,605.00p 1,625.00p 3155
16/05/2018 1,625.00p 1,630.00p 1,602.50p 1,617.50p 5948
15/05/2018 1,600.00p 1,615.00p 1,580.00p 1,600.00p 5566
14/05/2018 1,598.50p 1,610.00p 1,592.50p 1,592.50p 5209
11/05/2018 1,590.00p 1,618.77p 1,590.00p 1,597.50p 4162
10/05/2018 1,565.00p 1,610.00p 1,560.00p 1,610.00p 8473
09/05/2018 1,590.00p 1,600.00p 1,565.00p 1,575.00p 4298
08/05/2018 1,580.00p 1,600.00p 1,565.00p 1,590.00p 4360
04/05/2018 1,580.00p 1,580.00p 1,535.00p 1,575.00p 7952
03/05/2018 1,570.00p 1,580.00p 1,552.00p 1,580.00p 5078
02/05/2018 1,570.00p 1,574.00p 1,535.00p 1,570.00p 9941
01/05/2018 1,580.00p 1,590.00p 1,555.00p 1,572.50p 8418
30/04/2018 1,545.00p 1,590.00p 1,545.00p 1,590.00p 9480
27/04/2018 1,575.00p 1,575.00p 1,540.00p 1,575.00p 3574
26/04/2018 1,570.00p 1,570.00p 1,541.26p 1,562.50p 4513
25/04/2018 1,570.00p 1,570.00p 1,535.00p 1,570.00p 7393
24/04/2018 1,570.00p 1,570.00p 1,540.00p 1,550.00p 3010
23/04/2018 1,535.00p 1,570.00p 1,535.00p 1,570.00p 8154
20/04/2018 1,568.25p 1,568.25p 1,536.00p 1,552.50p 5184
19/04/2018 1,525.00p 1,570.00p 1,519.75p 1,570.00p 9782
18/04/2018 1,510.00p 1,544.75p 1,495.00p 1,505.00p 15245
17/04/2018 1,535.00p 1,540.00p 1,535.00p 1,540.00p 2654
16/04/2018 1,535.00p 1,535.00p 1,512.00p 1,535.00p 1544
13/04/2018 1,525.00p 1,534.00p 1,506.00p 1,520.00p 4623
12/04/2018 1,525.00p 1,540.00p 1,515.00p 1,525.00p 3332
11/04/2018 1,530.00p 1,540.00p 1,505.00p 1,515.00p 4609
10/04/2018 1,535.00p 1,554.00p 1,515.00p 1,532.50p 4190
09/04/2018 1,559.50p 1,559.50p 1,520.00p 1,540.00p 95551
06/04/2018 1,525.00p 1,560.00p 1,525.00p 1,545.00p 11766
05/04/2018 1,530.00p 1,560.50p 1,525.00p 1,530.00p 4942
04/04/2018 1,565.00p 1,565.00p 1,534.71p 1,547.50p 6752
03/04/2018 1,565.00p 1,569.75p 1,533.00p 1,547.50p 11720
29/03/2018 1,565.00p 1,567.00p 1,545.00p 1,557.50p 5664
28/03/2018 1,515.00p 1,559.75p 1,515.00p 1,547.50p 10609
27/03/2018 1,535.00p 1,550.00p 1,515.00p 1,530.00p 8621
26/03/2018 1,523.75p 1,547.00p 1,523.75p 1,532.50p 3768
23/03/2018 1,550.00p 1,550.00p 1,523.75p 1,532.50p 2111
22/03/2018 1,520.00p 1,550.00p 1,510.00p 1,550.00p 8529
21/03/2018 1,515.00p 1,520.00p 1,470.00p 1,500.00p 4259
20/03/2018 1,495.00p 1,515.00p 1,490.00p 1,490.00p 8306
19/03/2018 1,517.00p 1,517.00p 1,480.00p 1,502.50p 2855
16/03/2018 1,470.00p 1,554.50p 1,465.00p 1,500.00p 12429
15/03/2018 1,440.00p 1,495.00p 1,440.00p 1,470.00p 9162
14/03/2018 1,450.00p 1,450.00p 1,434.00p 1,440.00p 6284
13/03/2018 1,440.00p 1,447.00p 1,430.00p 1,437.50p 8397
12/03/2018 1,445.00p 1,449.00p 1,405.00p 1,425.00p 5808
09/03/2018 1,435.00p 1,449.85p 1,410.00p 1,430.00p 2544
08/03/2018 1,430.00p 1,450.00p 1,421.00p 1,437.50p 7966
07/03/2018 1,455.00p 1,465.00p 1,425.00p 1,440.00p 5670
06/03/2018 1,440.00p 1,470.00p 1,425.00p 1,440.00p 5372
05/03/2018 1,439.90p 1,440.00p 1,405.00p 1,422.50p 2069
02/03/2018 1,435.00p 1,440.00p 1,430.00p 1,432.50p 4780
01/03/2018 1,434.80p 1,434.80p 1,420.00p 1,420.00p 4304
28/02/2018 1,434.70p 1,434.70p 1,405.00p 1,420.00p 1771
27/02/2018 1,420.00p 1,430.00p 1,407.00p 1,420.00p 5193
26/02/2018 1,420.00p 1,420.00p 1,385.00p 1,385.00p 6617
23/02/2018 1,415.00p 1,420.00p 1,380.00p 1,420.00p 3751
22/02/2018 1,390.00p 1,420.00p 1,385.00p 1,397.50p 5137
21/02/2018 1,385.00p 1,398.50p 1,380.25p 1,382.50p 37264
20/02/2018 1,390.00p 1,398.00p 1,380.00p 1,385.00p 3297
19/02/2018 1,400.00p 1,400.00p 1,385.00p 1,385.00p 7539
16/02/2018 1,398.00p 1,408.00p 1,392.50p 1,392.50p 37086
15/02/2018 1,400.00p 1,427.50p 1,400.00p 1,415.00p 2703
14/02/2018 1,417.00p 1,433.00p 1,405.00p 1,415.00p 3910
13/02/2018 1,417.00p 1,439.70p 1,417.00p 1,417.50p 2241
12/02/2018 1,438.26p 1,438.26p 1,416.40p 1,417.50p 2808
09/02/2018 1,425.00p 1,444.00p 1,400.00p 1,412.50p 9560
08/02/2018 1,430.00p 1,455.00p 1,425.00p 1,440.00p 11712
07/02/2018 1,400.00p 1,430.00p 1,392.60p 1,422.50p 4798
06/02/2018 1,365.00p 1,400.00p 1,365.00p 1,400.00p 4337
05/02/2018 1,395.00p 1,396.25p 1,365.00p 1,382.50p 6461
02/02/2018 1,360.00p 1,414.50p 1,360.00p 1,390.00p 11004
01/02/2018 1,355.00p 1,365.00p 1,345.00p 1,347.50p 834
31/01/2018 1,357.00p 1,363.00p 1,345.00p 1,350.00p 2642
30/01/2018 1,340.00p 1,357.00p 1,335.00p 1,350.00p 1962
29/01/2018 1,370.00p 1,375.00p 1,345.00p 1,355.00p 4152
26/01/2018 1,350.00p 1,354.95p 1,347.50p 1,347.50p 13325
25/01/2018 1,341.25p 1,354.95p 1,341.25p 1,352.50p 3636
24/01/2018 1,363.75p 1,363.75p 1,343.00p 1,347.50p 12726
23/01/2018 1,335.00p 1,355.00p 1,335.00p 1,342.50p 6080
22/01/2018 1,354.95p 1,354.95p 1,346.10p 1,347.50p 2411
19/01/2018 1,350.00p 1,360.00p 1,340.00p 1,350.00p 1445
18/01/2018 1,356.85p 1,356.85p 1,346.00p 1,347.50p 724
17/01/2018 1,355.00p 1,364.00p 1,340.00p 1,347.50p 4335
16/01/2018 1,350.00p 1,359.00p 1,340.00p 1,355.00p 6228
15/01/2018 1,350.00p 1,353.99p 1,345.00p 1,350.00p 21467
12/01/2018 1,345.00p 1,358.00p 1,345.00p 1,345.00p 2431
11/01/2018 1,353.00p 1,356.00p 1,340.00p 1,347.50p 3700
10/01/2018 1,340.00p 1,370.00p 1,336.55p 1,347.50p 4043
09/01/2018 1,345.00p 1,354.00p 1,340.00p 1,345.00p 4073
08/01/2018 1,340.00p 1,354.00p 1,336.00p 1,345.00p 3999
05/01/2018 1,375.00p 1,375.00p 1,340.00p 1,347.50p 39905
04/01/2018 1,370.00p 1,370.00p 1,340.00p 1,355.00p 16156
03/01/2018 1,365.00p 1,370.00p 1,352.00p 1,360.00p 9127
02/01/2018 1,350.00p 1,365.00p 1,345.00p 1,360.00p 3782
29/12/2017 1,370.00p 1,370.00p 1,357.50p 1,357.50p 580
28/12/2017 1,370.00p 1,370.00p 1,345.00p 1,370.00p 26923
27/12/2017 1,357.00p 1,365.00p 1,345.00p 1,357.00p 846
22/12/2017 1,365.00p 1,365.00p 1,345.00p 1,357.00p 33346
21/12/2017 1,369.00p 1,370.00p 1,350.32p 1,357.00p 2501
20/12/2017 1,350.00p 1,353.00p 1,347.00p 1,347.00p 1068
19/12/2017 1,355.00p 1,374.99p 1,355.00p 1,369.50p 188
18/12/2017 1,389.00p 1,390.00p 1,350.00p 1,369.50p 2284
15/12/2017 1,367.00p 1,388.00p 1,367.00p 1,388.00p 1029
14/12/2017 1,378.00p 1,383.00p 1,366.50p 1,366.50p 4018
13/12/2017 1,388.00p 1,388.00p 1,371.00p 1,371.00p 310
12/12/2017 1,385.00p 1,385.00p 1,368.50p 1,368.50p 4786
11/12/2017 1,370.00p 1,388.00p 1,360.00p 1,370.50p 4855
08/12/2017 1,389.00p 1,390.00p 1,366.00p 1,376.00p 3478
07/12/2017 1,361.00p 1,383.75p 1,360.00p 1,375.00p 708
06/12/2017 1,380.00p 1,385.00p 1,364.00p 1,372.50p 4978
05/12/2017 1,360.00p 1,377.00p 1,355.00p 1,370.50p 1943
04/12/2017 1,360.00p 1,377.00p 1,355.00p 1,360.50p 3594
01/12/2017 1,379.00p 1,379.05p 1,355.00p 1,360.00p 2133
30/11/2017 1,344.00p 1,375.00p 1,344.00p 1,361.50p 247
29/11/2017 1,370.00p 1,380.00p 1,360.00p 1,360.00p 2085
28/11/2017 1,377.00p 1,380.00p 1,347.00p 1,365.00p 4456
27/11/2017 1,344.00p 1,374.00p 1,336.00p 1,357.50p 1514
24/11/2017 1,380.00p 1,380.00p 1,334.00p 1,355.00p 2760
23/11/2017 1,340.00p 1,370.00p 1,317.90p 1,350.00p 2954
22/11/2017 1,330.00p 1,348.00p 1,305.00p 1,305.00p 4593
21/11/2017 1,356.00p 1,374.95p 1,335.24p 1,350.00p 6516
20/11/2017 1,374.95p 1,379.50p 1,360.39p 1,379.50p 3849
17/11/2017 1,362.00p 1,379.50p 1,361.34p 1,379.50p 12232
16/11/2017 1,362.00p 1,379.50p 1,361.00p 1,379.50p 48690
15/11/2017 1,351.00p 1,390.00p 1,351.00p 1,374.00p 16899
14/11/2017 1,352.00p 1,390.00p 1,351.00p 1,373.50p 9638
13/11/2017 1,360.00p 1,389.50p 1,354.43p 1,375.00p 10548
10/11/2017 1,381.00p 1,399.00p 1,360.00p 1,375.00p 5519
09/11/2017 1,395.00p 1,403.73p 1,368.00p 1,380.00p 14337
08/11/2017 1,395.00p 1,397.10p 1,361.00p 1,375.50p 55040
07/11/2017 1,400.00p 1,405.00p 1,385.00p 1,405.00p 19837
06/11/2017 1,410.00p 1,410.00p 1,384.50p 1,384.50p 2616
03/11/2017 1,399.00p 1,409.00p 1,390.50p 1,390.50p 2957
02/11/2017 1,399.00p 1,413.00p 1,388.00p 1,388.00p 8995
01/11/2017 1,387.00p 1,417.00p 1,387.00p 1,403.00p 6302
31/10/2017 1,420.00p 1,420.00p 1,391.00p 1,403.50p 5404
30/10/2017 1,405.00p 1,414.50p 1,392.50p 1,392.50p 1684
27/10/2017 1,405.00p 1,415.00p 1,376.10p 1,402.50p 6560
26/10/2017 1,387.00p 1,400.00p 1,377.00p 1,388.00p 2001
25/10/2017 1,405.00p 1,397.00p 1,377.00p 1,383.50p 3635
24/10/2017 1,405.00p 1,397.00p 1,377.00p 1,386.50p 4106
23/10/2017 1,405.00p 1,405.00p 1,375.00p 1,387.00p 3491
20/10/2017 1,371.00p 1,397.00p 1,371.00p 1,387.50p 7043
19/10/2017 1,398.00p 1,398.00p 1,372.03p 1,384.50p 8809
18/10/2017 1,400.00p 1,400.00p 1,375.00p 1,386.00p 4797
17/10/2017 1,399.00p 1,402.00p 1,379.50p 1,379.50p 5407
16/10/2017 1,394.00p 1,397.00p 1,371.00p 1,382.00p 13013
13/10/2017 1,331.00p 1,374.50p 1,331.00p 1,374.50p 9995
12/10/2017 1,331.00p 1,351.00p 1,331.00p 1,351.00p 50
11/10/2017 1,368.00p 1,368.00p 1,350.00p 1,350.00p 710
10/10/2017 1,331.00p 1,351.00p 1,350.00p 1,351.00p 6765
09/10/2017 1,331.00p 1,369.00p 1,331.00p 1,350.00p 20
06/10/2017 1,365.00p 1,365.00p 1,350.00p 1,350.00p 500
05/10/2017 1,340.00p 1,360.00p 1,331.00p 1,350.00p 1122
04/10/2017 1,370.00p 1,370.00p 1,355.00p 1,355.00p 300
03/10/2017 1,370.00p 1,370.00p 1,342.00p 1,353.00p 165
02/10/2017 1,350.00p 1,370.00p 1,350.00p 1,350.00p 8703
29/09/2017 1,374.00p 1,375.00p 1,352.50p 1,352.50p 750
28/09/2017 1,361.00p 1,364.00p 1,357.00p 1,357.00p 2800
27/09/2017 1,372.00p 1,356.50p 1,352.00p 1,352.00p 5469
26/09/2017 1,372.00p 1,372.00p 1,356.50p 1,356.50p 290
25/09/2017 1,343.00p 1,360.50p 1,357.00p 1,357.00p 4305
22/09/2017 1,343.00p 1,373.00p 1,343.00p 1,360.50p 3585

*Close Price adjusted for both dividends and splits