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
11/05/2015 1,060.00p 1,060.00p 1,030.00p 1,045.50p 26648
08/05/2015 1,070.00p 1,070.00p 1,035.50p 1,045.50p 8747
07/05/2015 1,054.00p 1,070.00p 1,035.40p 1,070.00p 2936
06/05/2015 1,054.00p 1,055.00p 1,028.00p 1,055.00p 2770
05/05/2015 1,044.00p 1,048.30p 1,027.40p 1,035.00p 9623
01/05/2015 1,032.00p 1,044.00p 1,025.00p 1,039.50p 4020
30/04/2015 1,029.00p 1,050.00p 1,029.00p 1,035.00p 12650
29/04/2015 1,042.00p 1,042.00p 1,029.00p 1,029.00p 1000
28/04/2015 1,025.00p 1,029.00p 1,011.00p 1,029.00p 927
27/04/2015 1,025.00p 1,029.00p 1,025.00p 1,029.00p 4330
24/04/2015 1,006.00p 1,048.00p 1,005.00p 1,048.00p 8059
23/04/2015 1,042.00p 1,042.00p 1,025.00p 1,025.00p 525
22/04/2015 1,020.00p 1,030.00p 1,020.00p 1,025.00p 10290
21/04/2015 1,025.00p 1,030.00p 1,012.00p 1,025.50p 16132
20/04/2015 1,020.00p 1,039.00p 1,020.00p 1,025.50p 2745
17/04/2015 1,010.00p 1,045.00p 1,010.00p 1,045.00p 9765
16/04/2015 1,010.00p 1,043.83p 1,006.00p 1,025.00p 11105
15/04/2015 1,006.00p 1,036.00p 1,005.00p 1,005.00p 4435
14/04/2015 1,036.00p 1,043.68p 1,006.11p 1,024.50p 4755
13/04/2015 1,020.00p 1,034.00p 1,005.00p 1,024.50p 11850
10/04/2015 1,001.00p 1,035.00p 1,001.00p 1,020.00p 2302
09/04/2015 1,010.00p 1,037.10p 1,010.00p 1,020.00p 6968
08/04/2015 1,020.00p 1,034.82p 1,006.00p 1,020.00p 13245
07/04/2015 1,030.00p 1,034.82p 1,005.00p 1,006.00p 11231
02/04/2015 1,034.82p 1,034.82p 1,010.00p 1,020.00p 9897
01/04/2015 1,025.00p 1,050.00p 1,011.00p 1,025.00p 22020
31/03/2015 1,025.00p 1,038.00p 1,017.00p 1,030.00p 5290
30/03/2015 1,033.00p 1,033.00p 1,016.70p 1,030.50p 7219
27/03/2015 1,018.00p 1,033.00p 1,018.00p 1,030.00p 1600
26/03/2015 1,030.00p 1,033.00p 1,011.00p 1,023.00p 4194
25/03/2015 1,011.00p 1,045.00p 1,010.00p 1,010.00p 5619
24/03/2015 1,045.00p 1,050.00p 1,012.50p 1,021.00p 5126
23/03/2015 1,016.00p 1,035.00p 1,011.70p 1,025.50p 3635
20/03/2015 1,001.00p 1,015.45p 1,000.00p 1,005.00p 2735
19/03/2015 1,004.00p 1,031.44p 1,004.00p 1,020.50p 8005
18/03/2015 1,006.00p 1,034.00p 1,006.00p 1,034.00p 8907
17/03/2015 1,001.00p 1,027.07p 1,000.00p 1,002.00p 3404
16/03/2015 1,000.00p 1,035.00p 1,000.00p 1,035.00p 4772
13/03/2015 1,000.00p 1,026.50p 1,000.00p 1,017.50p 4160
12/03/2015 1,034.00p 1,035.00p 1,006.00p 1,035.00p 23640
11/03/2015 1,020.00p 1,025.00p 1,005.00p 1,025.00p 3681
10/03/2015 1,025.00p 1,025.00p 1,002.00p 1,012.50p 6849
09/03/2015 1,001.00p 1,020.00p 999.50p 1,013.00p 15394
06/03/2015 1,024.00p 1,024.00p 1,015.00p 1,017.50p 4204
05/03/2015 1,024.00p 1,024.00p 1,002.78p 1,007.75p 2750
04/03/2015 1,014.00p 1,022.00p 991.00p 1,007.75p 22264
03/03/2015 995.00p 1,014.00p 995.00p 995.00p 5146
02/03/2015 1,009.00p 1,013.00p 995.00p 1,005.25p 25027
27/02/2015 1,009.00p 1,015.00p 995.00p 1,015.00p 8699
26/02/2015 1,006.00p 1,009.00p 1,000.25p 1,000.25p 9229
25/02/2015 990.00p 1,010.00p 990.00p 1,006.00p 9952
24/02/2015 990.00p 1,003.00p 980.00p 990.00p 2978
23/02/2015 1,009.00p 1,009.00p 980.00p 1,000.00p 11323
20/02/2015 975.00p 1,005.00p 975.00p 992.50p 2809
19/02/2015 1,019.00p 1,020.02p 986.50p 1,015.00p 8340
18/02/2015 1,007.00p 1,010.00p 1,006.00p 1,010.00p 6554
17/02/2015 1,008.00p 1,019.00p 988.00p 994.25p 12335
16/02/2015 996.00p 1,014.00p 975.50p 995.25p 2136
13/02/2015 1,006.00p 1,006.24p 975.50p 995.00p 4768
12/02/2015 990.00p 1,005.00p 990.00p 990.25p 5047
11/02/2015 995.00p 1,014.00p 983.00p 1,002.75p 4966
10/02/2015 1,014.00p 1,015.00p 982.74p 1,015.00p 4292
09/02/2015 1,014.00p 1,014.00p 980.00p 997.50p 8294
06/02/2015 977.50p 1,014.00p 977.50p 995.00p 4067
05/02/2015 1,005.00p 1,005.00p 970.00p 995.00p 6868
04/02/2015 985.50p 1,010.00p 970.00p 970.00p 1306
03/02/2015 1,002.00p 1,015.00p 985.50p 1,002.50p 4215
02/02/2015 985.50p 1,015.00p 985.50p 1,002.50p 1574
30/01/2015 1,020.00p 1,020.00p 1,015.00p 1,020.00p 3204
29/01/2015 1,015.00p 1,015.00p 988.50p 1,002.50p 1883
28/01/2015 985.50p 1,019.00p 985.50p 1,001.00p 7063
27/01/2015 1,015.00p 1,015.00p 1,002.75p 1,002.75p 390
26/01/2015 985.50p 1,015.00p 985.00p 985.00p 5406
23/01/2015 1,019.00p 1,020.00p 988.50p 1,020.00p 2039
22/01/2015 1,013.00p 1,015.00p 988.50p 1,002.75p 4380
21/01/2015 1,000.00p 1,020.00p 993.00p 1,002.75p 5600
20/01/2015 1,018.00p 1,018.00p 1,010.00p 1,015.00p 1715
19/01/2015 1,044.00p 1,044.00p 1,011.00p 1,044.00p 3618
16/01/2015 1,060.00p 1,060.00p 1,022.00p 1,030.00p 9506
15/01/2015 1,049.00p 1,050.00p 1,022.00p 1,049.00p 5896
14/01/2015 1,060.00p 1,060.00p 1,020.00p 1,032.00p 28646
13/01/2015 1,047.00p 1,047.00p 1,020.00p 1,020.00p 6708
12/01/2015 1,030.00p 1,047.00p 1,030.00p 1,030.00p 6565
09/01/2015 1,043.86p 1,044.00p 1,025.00p 1,030.00p 25257
08/01/2015 1,047.00p 1,047.00p 1,035.00p 1,035.00p 1290
07/01/2015 1,047.00p 1,050.00p 1,030.00p 1,035.00p 691
06/01/2015 1,049.00p 1,050.00p 1,020.00p 1,050.00p 51083
05/01/2015 1,049.00p 1,053.15p 1,040.00p 1,050.00p 106903
02/01/2015 1,020.00p 1,049.00p 1,020.00p 1,035.00p 2509
31/12/2014 1,034.00p 1,034.00p 1,020.00p 1,027.50p 340
30/12/2014 1,060.00p 1,060.00p 1,020.00p 1,020.00p 3795
29/12/2014 1,060.00p 1,060.00p 1,020.00p 1,060.00p 2494
24/12/2014 1,060.00p 1,060.00p 1,040.00p 1,040.00p 1924
23/12/2014 1,035.00p 1,048.00p 1,020.00p 1,037.50p 5235
22/12/2014 1,055.00p 1,055.00p 1,030.40p 1,040.00p 4432
19/12/2014 1,055.00p 1,055.00p 1,030.40p 1,040.00p 2855
18/12/2014 1,028.00p 1,059.00p 1,026.00p 1,050.00p 15810
17/12/2014 1,060.00p 1,060.00p 1,029.00p 1,060.00p 8927
16/12/2014 1,029.00p 1,048.00p 1,029.00p 1,038.00p 6319
15/12/2014 1,059.00p 1,059.00p 1,028.84p 1,037.00p 5243
12/12/2014 1,037.00p 1,048.00p 1,037.00p 1,037.50p 1500
11/12/2014 1,044.00p 1,048.00p 1,031.48p 1,037.00p 940
10/12/2014 1,020.00p 1,057.09p 1,020.00p 1,043.00p 4158
09/12/2014 1,048.00p 1,048.00p 1,025.00p 1,034.50p 2802
08/12/2014 1,049.00p 1,049.00p 1,028.00p 1,049.00p 4206
05/12/2014 1,049.00p 1,049.00p 1,028.00p 1,041.00p 8497
04/12/2014 1,049.00p 1,055.00p 1,030.00p 1,049.00p 6293
03/12/2014 1,049.00p 1,050.00p 1,030.00p 1,036.00p 26720
02/12/2014 1,040.00p 1,040.00p 1,020.00p 1,030.00p 6379
01/12/2014 1,049.00p 1,050.00p 1,021.00p 1,026.00p 5324
28/11/2014 1,049.00p 1,050.00p 1,025.00p 1,034.00p 8357
27/11/2014 1,025.00p 1,042.00p 1,025.00p 1,040.00p 3181
26/11/2014 1,050.00p 1,050.00p 1,040.00p 1,040.00p 700
25/11/2014 1,059.00p 1,060.00p 1,033.00p 1,041.00p 8604
24/11/2014 1,060.00p 1,060.00p 1,032.08p 1,060.00p 3838
21/11/2014 1,039.00p 1,043.00p 1,025.60p 1,043.00p 33757
20/11/2014 1,010.00p 1,049.00p 1,010.00p 1,025.00p 25233
19/11/2014 995.98p 1,002.00p 967.40p 982.25p 5360
18/11/2014 980.50p 1,005.00p 980.50p 1,002.00p 1543
17/11/2014 999.50p 999.50p 975.00p 995.00p 801
14/11/2014 1,000.00p 1,005.00p 970.00p 1,005.00p 8775
13/11/2014 999.30p 999.50p 974.66p 982.25p 1630
12/11/2014 1,000.00p 1,000.00p 960.50p 986.75p 9515
11/11/2014 999.50p 1,000.00p 980.25p 980.25p 0
10/11/2014 999.50p 1,000.00p 960.50p 1,000.00p 1729
07/11/2014 999.50p 999.50p 979.75p 979.75p 597
06/11/2014 960.00p 999.50p 960.00p 995.00p 2558
05/11/2014 992.00p 992.00p 960.00p 980.00p 970
04/11/2014 992.00p 992.00p 980.00p 980.00p 4465
03/11/2014 990.00p 992.00p 966.00p 979.75p 3205
31/10/2014 990.00p 990.00p 979.75p 980.00p 2550
30/10/2014 990.00p 995.50p 966.00p 979.75p 2965
29/10/2014 970.00p 999.50p 970.00p 995.50p 2515
28/10/2014 990.00p 990.00p 965.00p 980.00p 1725
27/10/2014 970.00p 989.00p 959.97p 978.50p 17038
24/10/2014 995.00p 998.00p 975.00p 985.00p 1700
23/10/2014 999.00p 999.50p 965.00p 998.00p 4073
22/10/2014 995.00p 995.00p 972.00p 979.50p 8200
21/10/2014 995.00p 995.00p 979.75p 979.75p 3546
20/10/2014 1,000.00p 1,000.00p 971.00p 980.00p 1650
17/10/2014 980.00p 995.00p 970.00p 981.50p 12308
16/10/2014 969.50p 979.75p 969.50p 979.75p 4000
15/10/2014 982.50p 983.00p 970.50p 970.50p 5191
14/10/2014 976.00p 979.75p 960.00p 979.75p 160
13/10/2014 960.00p 1,000.00p 960.00p 960.00p 2464
10/10/2014 999.50p 1,000.00p 975.00p 1,000.00p 34734
09/10/2014 976.00p 999.50p 960.50p 982.50p 42574
08/10/2014 988.00p 988.00p 975.00p 975.00p 295
07/10/2014 985.00p 992.00p 975.94p 980.00p 10023
06/10/2014 989.50p 989.50p 973.00p 985.00p 2914
03/10/2014 988.00p 988.00p 962.00p 974.25p 2557
02/10/2014 988.00p 988.00p 977.00p 979.00p 2445
01/10/2014 979.91p 990.00p 976.94p 980.25p 1631
30/09/2014 1,000.00p 1,000.00p 970.00p 975.25p 8115
29/09/2014 974.50p 975.00p 964.00p 970.00p 8972
26/09/2014 970.00p 972.00p 967.50p 967.50p 30800
25/09/2014 970.00p 975.00p 965.00p 970.00p 10036
24/09/2014 975.00p 975.00p 960.00p 970.00p 29259
23/09/2014 965.00p 974.50p 965.00p 967.50p 3340
22/09/2014 979.50p 979.50p 965.00p 967.50p 3900
19/09/2014 970.00p 981.00p 962.00p 981.00p 33908
18/09/2014 970.00p 970.00p 960.00p 965.00p 15920
17/09/2014 970.00p 970.00p 961.10p 966.00p 5297
16/09/2014 974.50p 975.00p 962.00p 970.00p 20838
15/09/2014 975.00p 999.50p 967.50p 967.50p 15835
12/09/2014 980.00p 993.50p 965.50p 982.25p 6255
11/09/2014 995.00p 1,000.00p 982.75p 982.75p 6775
10/09/2014 999.50p 1,000.00p 983.00p 1,000.00p 3955
09/09/2014 982.00p 1,000.00p 965.00p 990.00p 5510
08/09/2014 969.00p 989.50p 969.00p 972.25p 2699
05/09/2014 985.00p 985.00p 969.00p 978.50p 8198
04/09/2014 980.00p 980.00p 965.00p 969.00p 16401
03/09/2014 1,000.00p 1,010.00p 960.00p 960.00p 15346
02/09/2014 995.00p 995.00p 987.50p 987.50p 2125
01/09/2014 995.00p 998.91p 980.00p 985.00p 4780
29/08/2014 970.00p 995.00p 970.00p 985.00p 4028
28/08/2014 989.00p 995.00p 975.50p 987.25p 12066
27/08/2014 980.00p 995.00p 980.00p 980.00p 2942
26/08/2014 992.50p 992.50p 955.00p 981.00p 5810
22/08/2014 970.00p 998.50p 945.00p 955.00p 1976
21/08/2014 967.07p 995.53p 967.07p 984.75p 1280
20/08/2014 961.00p 995.00p 960.00p 980.00p 1661
19/08/2014 980.00p 990.00p 935.00p 980.00p 17114
18/08/2014 989.00p 1,020.00p 980.00p 980.00p 28129
15/08/2014 995.00p 1,020.00p 985.00p 1,005.00p 5950
14/08/2014 985.00p 1,023.00p 985.00p 985.00p 17296
13/08/2014 1,006.00p 1,020.00p 985.00p 1,005.25p 1241
12/08/2014 990.50p 1,023.00p 985.00p 985.00p 3923
11/08/2014 1,024.00p 1,025.00p 990.50p 1,020.00p 14822
08/08/2014 1,019.00p 1,019.00p 1,002.25p 1,015.00p 9309
07/08/2014 1,006.00p 1,029.00p 1,006.00p 1,011.00p 10363
06/08/2014 1,033.66p 1,033.66p 1,005.00p 1,011.50p 4302
05/08/2014 1,026.00p 1,026.00p 995.00p 1,015.00p 3584
04/08/2014 995.00p 1,030.00p 995.00p 995.00p 1986
01/08/2014 1,030.00p 1,030.00p 1,002.00p 1,014.50p 660
31/07/2014 1,000.00p 1,033.00p 1,000.00p 1,011.00p 6632
30/07/2014 1,010.00p 1,018.00p 996.50p 1,006.00p 6439
29/07/2014 1,030.00p 1,030.00p 1,010.00p 1,010.00p 14379
28/07/2014 1,010.00p 1,030.00p 1,010.00p 1,010.00p 3023
25/07/2014 1,014.00p 1,025.00p 1,014.00p 1,025.00p 4300

*Close Price adjusted for both dividends and splits