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
07/03/2012 671.50p 680.00p 662.50p 675.00p 4328
06/03/2012 661.65p 671.50p 661.65p 667.50p 1880
05/03/2012 662.00p 667.50p 662.00p 667.50p 150
02/03/2012 675.00p 675.00p 661.50p 667.50p 8018
01/03/2012 672.00p 672.00p 667.50p 667.50p 1360
29/02/2012 662.00p 673.00p 660.00p 667.50p 6243
28/02/2012 675.00p 675.00p 667.50p 667.50p 6707
27/02/2012 675.00p 679.00p 667.50p 667.50p 13860
24/02/2012 682.00p 682.00p 676.00p 677.50p 9555
23/02/2012 700.00p 700.00p 679.00p 692.50p 2791
22/02/2012 680.00p 699.00p 680.00p 685.00p 4478
21/02/2012 660.50p 675.00p 652.00p 667.50p 8136
20/02/2012 658.50p 664.00p 654.00p 660.00p 10458
17/02/2012 660.00p 660.00p 652.50p 652.50p 1200
16/02/2012 660.00p 660.00p 646.60p 650.00p 215
15/02/2012 646.50p 650.00p 637.40p 647.50p 7970
14/02/2012 645.00p 645.00p 633.79p 642.50p 24486
13/02/2012 645.00p 652.50p 635.50p 652.50p 5061
10/02/2012 652.75p 652.75p 645.50p 645.50p 1455
09/02/2012 635.00p 645.50p 625.00p 645.50p 25873
08/02/2012 625.00p 625.50p 620.00p 625.50p 1150
07/02/2012 634.50p 634.50p 624.75p 630.00p 3713
06/02/2012 636.75p 636.75p 630.14p 631.00p 3804
03/02/2012 634.00p 634.00p 632.00p 632.00p 1876
02/02/2012 630.00p 634.00p 630.00p 632.00p 2283
01/02/2012 638.00p 638.00p 633.50p 633.50p 23317
31/01/2012 631.60p 635.00p 631.60p 635.00p 2750
30/01/2012 640.00p 640.00p 634.40p 637.50p 17324
27/01/2012 642.00p 642.00p 632.00p 636.00p 2538
26/01/2012 640.00p 641.75p 632.00p 635.00p 3400
25/01/2012 644.00p 644.00p 632.00p 637.00p 7271
24/01/2012 647.00p 647.00p 633.00p 638.50p 13820
23/01/2012 645.00p 646.83p 631.00p 639.50p 3551
20/01/2012 665.00p 669.25p 646.00p 647.50p 12007
19/01/2012 664.00p 670.00p 664.00p 670.00p 1450
18/01/2012 657.00p 662.25p 655.00p 662.25p 5540
17/01/2012 673.00p 673.00p 655.00p 655.00p 8686
16/01/2012 675.00p 675.00p 660.00p 660.00p 18174
13/01/2012 655.00p 670.00p 655.00p 665.00p 1976
12/01/2012 662.80p 665.50p 635.00p 635.00p 2859
11/01/2012 666.00p 666.00p 646.00p 650.00p 2279
10/01/2012 670.00p 670.00p 640.00p 657.50p 14857
09/01/2012 651.00p 672.50p 651.00p 660.00p 4289
06/01/2012 673.00p 673.00p 660.00p 660.00p 1012
05/01/2012 665.00p 673.50p 655.00p 660.00p 10735
04/01/2012 655.00p 672.00p 651.00p 660.00p 5220
03/01/2012 650.00p 673.80p 650.00p 662.50p 7725
30/12/2011 645.00p 670.00p 645.00p 659.75p 0
29/12/2011 645.00p 670.00p 645.00p 659.75p 4513
28/12/2011 659.75p 668.60p 659.75p 659.75p 0
23/12/2011 668.60p 668.60p 659.75p 659.75p 10
22/12/2011 670.00p 670.00p 661.00p 661.00p 3280
21/12/2011 655.00p 672.00p 653.98p 664.00p 13960
20/12/2011 651.50p 672.00p 651.50p 666.00p 6790
19/12/2011 671.81p 672.05p 656.50p 665.25p 4194
16/12/2011 670.00p 673.50p 656.25p 665.00p 4208
15/12/2011 666.00p 667.00p 662.50p 662.50p 8622
14/12/2011 655.50p 664.15p 641.50p 645.00p 14703
13/12/2011 689.00p 689.00p 683.00p 683.00p 2004
12/12/2011 673.43p 690.00p 670.00p 683.00p 9405
09/12/2011 666.00p 690.00p 666.00p 680.00p 9880
08/12/2011 695.00p 695.00p 668.00p 675.50p 15650
07/12/2011 695.00p 695.00p 685.50p 685.50p 890
06/12/2011 680.00p 700.00p 679.20p 685.75p 7051
05/12/2011 686.00p 695.00p 679.00p 688.50p 10590
02/12/2011 682.50p 683.00p 667.50p 672.75p 8750
01/12/2011 652.00p 668.75p 652.00p 668.75p 36412
30/11/2011 666.70p 680.00p 665.75p 665.75p 2340
29/11/2011 640.00p 675.00p 640.00p 672.50p 4494
28/11/2011 643.40p 650.00p 642.50p 642.50p 3430
25/11/2011 642.00p 650.00p 641.20p 642.50p 3508
24/11/2011 650.00p 660.00p 650.00p 651.00p 3642
23/11/2011 627.00p 640.50p 627.00p 632.25p 23408
22/11/2011 650.00p 650.00p 636.50p 636.50p 1560
21/11/2011 656.00p 656.00p 640.00p 640.00p 6410
18/11/2011 650.00p 658.00p 650.00p 653.50p 7570
17/11/2011 656.00p 656.00p 640.00p 650.00p 4633
16/11/2011 642.00p 650.00p 636.00p 646.50p 1397
15/11/2011 630.50p 650.00p 630.50p 642.00p 5818
14/11/2011 638.00p 640.25p 623.12p 640.25p 25428
11/11/2011 625.50p 637.50p 625.50p 637.50p 1320
10/11/2011 630.00p 645.00p 630.00p 637.50p 2438
09/11/2011 640.50p 644.00p 638.00p 644.00p 2128
08/11/2011 636.18p 652.50p 636.18p 652.50p 2564
07/11/2011 645.30p 654.00p 638.00p 652.50p 5671
04/11/2011 652.00p 652.50p 645.00p 652.50p 0
03/11/2011 652.00p 652.00p 645.00p 645.00p 216
02/11/2011 655.00p 655.00p 635.00p 654.00p 11180
01/11/2011 655.00p 675.00p 654.34p 675.00p 5424
31/10/2011 646.28p 674.00p 646.28p 665.00p 2642
28/10/2011 655.05p 672.12p 645.83p 657.50p 4200
27/10/2011 645.00p 675.00p 645.00p 657.75p 5050
26/10/2011 636.25p 640.00p 632.50p 632.50p 2090
25/10/2011 625.00p 633.00p 617.00p 625.00p 2167
24/10/2011 654.50p 655.00p 610.00p 622.50p 10429
21/10/2011 620.00p 642.50p 620.00p 642.50p 2164
20/10/2011 596.00p 616.00p 596.00p 610.00p 5250
19/10/2011 613.00p 613.00p 605.00p 605.00p 2000
18/10/2011 605.00p 615.00p 605.00p 615.00p 8602
17/10/2011 590.00p 590.00p 590.00p 590.00p 3663
14/10/2011 630.00p 630.00p 600.00p 622.50p 86641
13/10/2011 610.00p 622.50p 610.00p 622.50p 619
12/10/2011 595.50p 658.00p 595.50p 618.00p 37694
11/10/2011 581.00p 607.50p 581.00p 599.50p 1840
10/10/2011 580.56p 600.00p 580.56p 600.00p 3380
07/10/2011 582.50p 589.00p 580.00p 580.00p 2870
06/10/2011 600.00p 617.50p 599.00p 608.50p 856
05/10/2011 590.00p 597.00p 590.00p 590.00p 8127
04/10/2011 590.00p 590.00p 585.00p 586.00p 1743
03/10/2011 605.00p 606.50p 605.00p 606.50p 985
30/09/2011 608.00p 625.90p 606.18p 622.50p 3800
29/09/2011 614.50p 630.87p 605.00p 622.50p 0
28/09/2011 614.50p 630.87p 605.00p 620.00p 0
27/09/2011 614.50p 630.87p 605.00p 622.50p 8270
26/09/2011 615.00p 621.50p 615.00p 621.50p 1000
23/09/2011 615.00p 632.50p 615.00p 632.50p 22500
22/09/2011 640.00p 640.00p 620.00p 621.25p 2943
21/09/2011 640.00p 668.50p 640.00p 645.00p 428
20/09/2011 654.40p 655.00p 654.40p 655.00p 26
19/09/2011 655.00p 655.00p 652.50p 652.50p 300
16/09/2011 650.00p 650.00p 641.00p 650.00p 520
15/09/2011 645.00p 652.50p 645.00p 652.50p 1000
14/09/2011 657.15p 657.15p 652.50p 652.50p 1200
13/09/2011 640.50p 652.50p 640.50p 652.50p 315
12/09/2011 657.00p 657.00p 652.50p 652.50p 449
09/09/2011 657.15p 657.15p 645.00p 652.25p 2400
08/09/2011 657.30p 657.30p 652.50p 652.50p 74
07/09/2011 658.50p 658.50p 640.00p 652.50p 3073
06/09/2011 657.25p 659.50p 652.50p 652.50p 2575
05/09/2011 657.00p 657.00p 650.00p 650.00p 740
02/09/2011 635.50p 650.00p 635.50p 650.00p 915
01/09/2011 636.10p 650.00p 636.10p 650.00p 1940
31/08/2011 640.00p 648.50p 635.50p 645.00p 2450
30/08/2011 653.75p 654.87p 652.50p 652.50p 2635
26/08/2011 630.00p 640.00p 630.00p 640.00p 1988
25/08/2011 648.87p 648.87p 646.00p 646.00p 1500
24/08/2011 630.50p 634.79p 630.00p 630.00p 2963
23/08/2011 650.00p 650.00p 634.79p 650.00p 704
22/08/2011 669.00p 669.00p 669.00p 669.00p 167
19/08/2011 646.00p 649.00p 632.20p 649.00p 1641
18/08/2011 640.00p 642.00p 630.00p 637.50p 6937
17/08/2011 640.00p 649.75p 640.00p 645.00p 1550
16/08/2011 642.20p 655.00p 642.20p 650.00p 2550
15/08/2011 643.40p 667.25p 643.40p 655.00p 2250
12/08/2011 640.00p 650.00p 640.00p 640.50p 4666
11/08/2011 655.00p 660.00p 645.00p 645.00p 1101
10/08/2011 665.00p 666.76p 641.00p 641.00p 2945
09/08/2011 644.85p 663.70p 635.30p 656.00p 9102
08/08/2011 664.50p 669.25p 647.50p 657.50p 4617
05/08/2011 665.50p 700.00p 635.00p 655.50p 16643
04/08/2011 709.50p 709.50p 685.00p 700.00p 3090
03/08/2011 685.00p 690.50p 683.14p 690.50p 627
02/08/2011 696.85p 700.00p 692.50p 692.50p 0
01/08/2011 696.85p 700.00p 696.85p 700.00p 4914
29/07/2011 695.14p 698.75p 695.14p 698.75p 1346
28/07/2011 697.00p 697.00p 696.75p 696.75p 1923
27/07/2011 691.24p 700.75p 691.24p 700.75p 50
26/07/2011 698.64p 701.00p 698.64p 701.00p 4200
25/07/2011 698.00p 702.25p 698.00p 702.25p 23987
22/07/2011 700.00p 711.50p 700.00p 710.00p 1808
21/07/2011 697.00p 697.50p 697.00p 697.50p 1400
20/07/2011 698.00p 698.00p 692.00p 694.00p 3606
19/07/2011 693.70p 700.00p 693.70p 696.00p 2650
18/07/2011 690.00p 701.31p 688.00p 692.25p 3759
15/07/2011 695.00p 702.37p 685.00p 697.25p 3446
14/07/2011 699.50p 712.00p 695.00p 712.00p 8479
13/07/2011 680.00p 692.75p 680.00p 692.75p 2000
12/07/2011 684.50p 687.60p 682.70p 684.75p 2250
11/07/2011 680.00p 682.50p 680.00p 682.50p 1300
08/07/2011 670.38p 670.38p 667.50p 667.50p 1468
07/07/2011 657.75p 673.70p 657.75p 665.00p 1875
06/07/2011 650.50p 668.00p 650.00p 662.50p 5487
05/07/2011 656.59p 663.75p 656.59p 663.75p 425
04/07/2011 674.70p 674.70p 656.59p 665.00p 7844
01/07/2011 652.39p 657.43p 652.39p 655.00p 1538
30/06/2011 654.50p 657.43p 650.12p 655.00p 20013
29/06/2011 659.50p 660.00p 650.50p 657.00p 16339
28/06/2011 655.00p 660.00p 640.00p 640.00p 10226
27/06/2011 674.00p 674.00p 646.35p 660.00p 5400
24/06/2011 671.31p 671.31p 659.00p 659.00p 671
23/06/2011 672.36p 672.36p 662.50p 662.50p 575
22/06/2011 670.00p 670.00p 641.21p 670.00p 47809
21/06/2011 650.00p 650.00p 645.92p 650.00p 56160
20/06/2011 652.00p 661.25p 650.00p 659.50p 82740
17/06/2011 654.50p 655.00p 640.50p 651.50p 10577
16/06/2011 661.50p 661.50p 645.00p 647.50p 1370
15/06/2011 661.50p 661.50p 654.50p 654.50p 2550
14/06/2011 661.88p 661.88p 654.50p 654.50p 1350
13/06/2011 655.08p 655.08p 641.93p 654.75p 3343
10/06/2011 655.58p 655.58p 647.80p 655.00p 5800
09/06/2011 650.00p 670.00p 650.00p 670.00p 2012
08/06/2011 650.00p 662.50p 640.00p 658.00p 15550
07/06/2011 673.00p 673.00p 660.25p 669.75p 2380
06/06/2011 670.00p 670.00p 655.00p 655.00p 10717
03/06/2011 670.00p 680.00p 661.47p 680.00p 31442
02/06/2011 670.00p 685.00p 662.40p 684.00p 7068
01/06/2011 666.00p 685.00p 663.72p 685.00p 4538
31/05/2011 648.00p 666.50p 631.75p 666.50p 2000
27/05/2011 630.25p 641.00p 630.25p 631.75p 8248
26/05/2011 619.50p 621.79p 607.64p 617.75p 8334

*Close Price adjusted for both dividends and splits