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
08/10/2013 975.00p 995.00p 975.00p 990.00p 4020
07/10/2013 980.50p 1,000.00p 970.00p 975.00p 12464
04/10/2013 978.00p 1,005.00p 978.00p 1,002.50p 7180
03/10/2013 1,000.00p 1,005.00p 978.00p 1,002.50p 3873
02/10/2013 1,005.00p 1,006.05p 984.00p 991.50p 2488
01/10/2013 985.50p 1,002.50p 983.45p 988.00p 3271
30/09/2013 985.50p 1,010.00p 985.50p 1,002.50p 5468
27/09/2013 1,008.00p 1,008.00p 975.50p 1,002.50p 8501
26/09/2013 1,008.20p 1,008.20p 985.00p 1,002.50p 1293
25/09/2013 1,022.00p 1,022.00p 1,000.00p 1,002.50p 4415
24/09/2013 975.50p 1,028.00p 975.50p 990.00p 14617
23/09/2013 1,025.00p 1,025.00p 1,002.50p 1,002.50p 3953
20/09/2013 982.50p 1,022.00p 982.50p 1,005.00p 3167
19/09/2013 998.20p 1,022.57p 980.50p 1,005.00p 7918
18/09/2013 980.00p 999.50p 970.00p 985.00p 2962
17/09/2013 1,005.00p 1,020.00p 970.00p 970.00p 8014
16/09/2013 1,019.00p 1,020.00p 1,002.00p 1,012.50p 5807
13/09/2013 1,010.00p 1,010.00p 980.00p 995.00p 8476
12/09/2013 1,010.00p 1,010.00p 990.00p 997.50p 7122
11/09/2013 1,000.00p 1,005.00p 985.00p 1,005.00p 24890
10/09/2013 1,000.00p 1,009.00p 985.00p 985.00p 7323
09/09/2013 1,015.00p 1,015.00p 975.35p 985.00p 6450
06/09/2013 1,005.00p 1,005.00p 975.00p 980.00p 10871
05/09/2013 981.00p 999.00p 980.00p 990.00p 6444
04/09/2013 978.90p 985.00p 970.00p 977.50p 12532
03/09/2013 975.00p 980.00p 960.00p 980.00p 4509
02/09/2013 942.00p 977.00p 942.00p 967.50p 8854
30/08/2013 980.00p 980.00p 950.00p 965.00p 14749
29/08/2013 983.50p 983.50p 960.00p 970.00p 7908
28/08/2013 983.00p 983.00p 971.00p 978.00p 6008
27/08/2013 980.00p 980.00p 970.00p 975.00p 38946
23/08/2013 990.00p 1,015.00p 978.70p 990.00p 9387
22/08/2013 1,015.00p 1,016.50p 991.60p 1,015.00p 8596
21/08/2013 1,035.00p 1,070.10p 990.00p 997.50p 8563
20/08/2013 1,025.00p 1,061.75p 1,015.00p 1,050.00p 16320
19/08/2013 1,041.00p 1,075.00p 1,035.00p 1,055.50p 8724
16/08/2013 1,110.00p 1,110.00p 1,046.00p 1,067.50p 138669
15/08/2013 1,110.00p 1,110.00p 1,065.00p 1,082.50p 8112
14/08/2013 1,080.00p 1,089.90p 1,035.00p 1,065.00p 1579
13/08/2013 1,030.00p 1,085.00p 1,030.00p 1,035.00p 12285
12/08/2013 1,030.00p 1,060.00p 990.00p 1,040.00p 12973
09/08/2013 1,000.00p 1,030.00p 987.00p 1,005.00p 13198
08/08/2013 986.00p 999.75p 986.00p 987.50p 3155
07/08/2013 951.00p 999.50p 951.00p 985.00p 38467
06/08/2013 960.00p 960.00p 925.50p 957.50p 24900
05/08/2013 960.00p 970.00p 940.00p 959.00p 28915
02/08/2013 920.50p 952.50p 920.00p 925.00p 3686
01/08/2013 955.00p 960.00p 952.50p 952.50p 4449
31/07/2013 960.00p 960.00p 940.00p 947.50p 9997
30/07/2013 952.50p 963.00p 952.50p 952.50p 10794
29/07/2013 955.00p 963.00p 942.00p 960.00p 6091
26/07/2013 975.00p 975.00p 950.00p 957.50p 3382
25/07/2013 966.00p 975.00p 956.00p 965.00p 17321
24/07/2013 955.50p 990.00p 950.00p 970.50p 15465
23/07/2013 965.00p 982.00p 962.00p 975.00p 11848
22/07/2013 965.00p 982.00p 940.50p 941.00p 8675
19/07/2013 982.00p 982.00p 940.00p 957.50p 6541
18/07/2013 930.50p 975.00p 930.50p 940.00p 7229
17/07/2013 900.00p 960.00p 890.50p 960.00p 13261
16/07/2013 900.00p 918.00p 880.00p 910.00p 11193
15/07/2013 900.00p 900.00p 875.50p 880.00p 6726
12/07/2013 870.50p 913.00p 870.50p 885.00p 12878
11/07/2013 895.00p 920.00p 867.50p 902.50p 55476
10/07/2013 870.00p 888.00p 867.50p 867.50p 10900
09/07/2013 875.00p 890.00p 871.00p 881.50p 12994
08/07/2013 875.00p 884.00p 860.00p 877.50p 13917
05/07/2013 880.00p 880.00p 860.00p 860.00p 5802
04/07/2013 860.00p 879.50p 830.00p 862.50p 8981
03/07/2013 840.00p 855.00p 825.50p 830.00p 10503
02/07/2013 838.00p 838.00p 826.30p 827.50p 3318
01/07/2013 840.00p 840.00p 825.25p 827.50p 3859
28/06/2013 825.00p 838.75p 825.00p 827.50p 8688
27/06/2013 838.00p 838.00p 823.75p 827.50p 10642
26/06/2013 825.00p 839.50p 825.00p 827.50p 5302
25/06/2013 839.00p 840.00p 822.00p 827.50p 17526
24/06/2013 840.00p 845.00p 829.00p 830.00p 8260
21/06/2013 845.00p 845.00p 829.00p 830.00p 1097
20/06/2013 840.00p 840.00p 827.00p 838.00p 7821
19/06/2013 849.00p 849.00p 826.00p 838.00p 7432
18/06/2013 822.00p 845.00p 819.80p 836.00p 3274
17/06/2013 815.00p 840.00p 815.00p 827.50p 3238
14/06/2013 815.00p 839.00p 810.00p 827.50p 6859
13/06/2013 835.00p 835.00p 813.75p 822.50p 4892
12/06/2013 831.50p 835.00p 822.50p 830.00p 7623
11/06/2013 831.50p 835.00p 810.00p 822.50p 1519
10/06/2013 834.50p 835.00p 810.00p 810.00p 3997
07/06/2013 834.00p 834.00p 822.50p 822.50p 1770
06/06/2013 834.50p 835.00p 810.00p 815.25p 12960
05/06/2013 834.00p 834.00p 802.00p 822.50p 3779
04/06/2013 835.00p 835.00p 822.50p 825.00p 4068
03/06/2013 815.50p 835.00p 805.00p 822.50p 22411
31/05/2013 805.00p 830.00p 794.00p 822.50p 10132
30/05/2013 825.00p 825.00p 800.00p 817.50p 15679
29/05/2013 790.00p 815.25p 790.00p 810.00p 2799
28/05/2013 795.00p 816.65p 790.00p 790.00p 5765
24/05/2013 785.00p 807.00p 785.00p 797.50p 2212
23/05/2013 810.00p 840.00p 785.50p 805.00p 10779
22/05/2013 810.00p 825.00p 796.00p 817.50p 4467
21/05/2013 792.50p 810.00p 792.50p 792.50p 7826
20/05/2013 800.00p 800.00p 786.00p 790.00p 10562
17/05/2013 789.20p 799.50p 780.00p 787.50p 9664
16/05/2013 790.00p 795.00p 779.30p 787.50p 8430
15/05/2013 785.00p 790.00p 771.44p 780.00p 8946
14/05/2013 775.00p 780.00p 755.00p 780.00p 45465
13/05/2013 769.00p 769.00p 755.00p 762.50p 7335
10/05/2013 764.80p 770.00p 750.00p 765.00p 24070
09/05/2013 755.00p 763.00p 740.70p 757.50p 12016
08/05/2013 785.00p 785.00p 760.00p 765.00p 31388
07/05/2013 775.00p 795.05p 760.00p 775.00p 14402
03/05/2013 795.00p 795.00p 775.00p 785.00p 4431
02/05/2013 780.40p 785.00p 775.00p 785.00p 6000
01/05/2013 792.92p 792.92p 775.00p 785.00p 9878
30/04/2013 786.80p 787.50p 776.00p 785.00p 12996
29/04/2013 785.00p 789.00p 780.00p 787.50p 5120
26/04/2013 800.00p 800.00p 765.78p 782.50p 11560
25/04/2013 800.00p 800.00p 776.00p 787.50p 1061
24/04/2013 790.00p 792.50p 774.00p 785.00p 11254
23/04/2013 775.60p 795.00p 775.00p 782.50p 13715
22/04/2013 795.00p 805.00p 775.00p 790.00p 10920
19/04/2013 795.00p 795.00p 785.00p 785.00p 5280
18/04/2013 804.00p 804.00p 781.55p 787.50p 6415
17/04/2013 800.00p 800.00p 787.50p 787.50p 3660
16/04/2013 793.00p 800.00p 766.00p 785.00p 15025
15/04/2013 775.00p 795.00p 767.00p 782.50p 1851
12/04/2013 790.00p 800.00p 760.00p 787.50p 21051
11/04/2013 780.00p 780.00p 756.40p 770.00p 4470
10/04/2013 760.00p 780.00p 735.00p 765.00p 15151
09/04/2013 748.80p 752.00p 731.00p 745.00p 5610
08/04/2013 746.96p 748.80p 725.00p 740.00p 13029
05/04/2013 747.60p 760.00p 721.00p 741.00p 20114
04/04/2013 740.00p 758.00p 715.00p 732.50p 11517
03/04/2013 760.00p 770.00p 732.00p 750.00p 16485
02/04/2013 750.00p 767.00p 735.00p 745.00p 4260
28/03/2013 745.00p 785.00p 730.00p 746.50p 20518
27/03/2013 777.00p 782.00p 759.30p 774.00p 5093
26/03/2013 760.00p 780.00p 751.00p 765.00p 9290
25/03/2013 770.00p 780.00p 735.50p 765.00p 28371
22/03/2013 760.00p 775.00p 745.00p 755.00p 16715
21/03/2013 770.00p 780.00p 729.00p 755.00p 46569
20/03/2013 775.00p 785.00p 766.10p 777.50p 5089
19/03/2013 774.50p 774.50p 759.00p 770.00p 2846
18/03/2013 775.00p 775.00p 759.00p 766.00p 3700
15/03/2013 765.00p 785.00p 759.00p 771.00p 16401
14/03/2013 785.00p 790.00p 772.50p 772.50p 22872
13/03/2013 775.00p 796.75p 775.00p 782.50p 5904
12/03/2013 775.00p 790.00p 775.00p 790.00p 2790
11/03/2013 775.00p 798.25p 775.00p 785.00p 20319
08/03/2013 799.25p 799.25p 787.50p 787.50p 3490
07/03/2013 800.00p 800.00p 780.00p 790.00p 7961
06/03/2013 800.00p 800.00p 783.00p 787.50p 10727
05/03/2013 775.00p 810.00p 775.00p 775.00p 29891
04/03/2013 775.00p 789.00p 775.00p 785.00p 2744
01/03/2013 785.00p 788.00p 776.00p 785.00p 9163
28/02/2013 788.00p 788.00p 776.00p 785.00p 2635
27/02/2013 775.00p 790.00p 775.00p 785.00p 2625
26/02/2013 795.00p 795.00p 775.00p 785.00p 13276
25/02/2013 775.50p 795.00p 775.00p 785.00p 3777
22/02/2013 800.00p 800.00p 770.00p 785.00p 57339
21/02/2013 780.00p 792.00p 773.00p 785.00p 10139
20/02/2013 781.25p 792.00p 775.00p 790.00p 11507
19/02/2013 800.00p 810.00p 772.79p 790.00p 5830
18/02/2013 800.00p 800.00p 784.00p 790.00p 5242
15/02/2013 795.00p 801.55p 771.00p 784.00p 8038
14/02/2013 800.00p 800.00p 778.00p 785.00p 11514
13/02/2013 790.00p 797.00p 779.00p 785.00p 4448
12/02/2013 805.00p 812.75p 795.00p 795.00p 12769
11/02/2013 800.00p 815.00p 787.00p 805.00p 23368
08/02/2013 800.00p 802.50p 775.00p 787.50p 74584
07/02/2013 795.00p 800.00p 767.00p 795.00p 25753
06/02/2013 755.00p 794.00p 755.00p 772.50p 4788
05/02/2013 800.00p 800.00p 760.00p 800.00p 1518
04/02/2013 765.00p 785.00p 758.00p 760.00p 6733
01/02/2013 760.00p 772.00p 760.00p 763.50p 2393
31/01/2013 750.00p 770.00p 732.50p 770.00p 11923
30/01/2013 728.00p 740.00p 728.00p 732.50p 6370
29/01/2013 725.00p 739.00p 710.00p 731.50p 7116
28/01/2013 725.00p 730.00p 715.00p 722.50p 11280
25/01/2013 722.00p 725.00p 719.00p 719.00p 700
24/01/2013 719.00p 734.00p 712.00p 731.50p 2928
23/01/2013 705.00p 719.00p 705.00p 713.00p 3339
22/01/2013 718.00p 718.50p 707.00p 713.50p 7154
21/01/2013 712.00p 714.22p 707.00p 713.50p 4200
18/01/2013 715.00p 724.74p 699.00p 712.50p 6960
17/01/2013 720.00p 727.00p 710.00p 720.00p 6521
16/01/2013 715.00p 725.00p 714.00p 725.00p 1843
15/01/2013 735.00p 735.00p 719.00p 725.00p 11186
14/01/2013 733.00p 736.25p 715.00p 732.50p 11755
11/01/2013 728.00p 730.00p 715.00p 715.00p 5871
10/01/2013 728.00p 728.00p 709.00p 710.00p 2900
09/01/2013 707.00p 728.00p 707.00p 710.00p 12296
08/01/2013 705.00p 717.50p 705.00p 712.50p 4925
07/01/2013 727.50p 727.50p 710.00p 710.00p 3134
04/01/2013 710.00p 727.50p 710.00p 720.00p 2890
03/01/2013 710.00p 718.00p 698.00p 715.00p 7700
02/01/2013 718.00p 718.00p 693.00p 710.00p 657
31/12/2012 693.00p 718.00p 693.00p 710.00p 2071
28/12/2012 710.00p 710.00p 710.00p 710.00p 450
27/12/2012 710.00p 710.00p 691.00p 700.00p 3340
24/12/2012 710.00p 710.00p 705.00p 705.00p 407
21/12/2012 710.00p 710.00p 705.00p 705.00p 1683

*Close Price adjusted for both dividends and splits