Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Young & Co's Brewery 'A' Shares (YNGA) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/10/2010 | 532.50p | 537.50p | 531.50p | 535.00p | 2350 |
| 11/10/2010 | 535.00p | 535.00p | 530.00p | 532.50p | 5000 |
| 08/10/2010 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 07/10/2010 | 535.00p | 535.00p | 531.50p | 535.00p | 2250 |
| 06/10/2010 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 05/10/2010 | 535.00p | 537.50p | 535.00p | 535.00p | 825 |
| 04/10/2010 | 535.00p | 537.50p | 535.00p | 535.00p | 1870 |
| 01/10/2010 | 535.00p | 535.00p | 532.10p | 535.00p | 1550 |
| 30/09/2010 | 535.00p | 540.00p | 530.10p | 535.00p | 10400 |
| 29/09/2010 | 535.00p | 537.50p | 533.00p | 535.00p | 2850 |
| 28/09/2010 | 533.50p | 538.00p | 532.00p | 535.00p | 3437 |
| 27/09/2010 | 535.00p | 537.00p | 531.00p | 533.50p | 1300 |
| 24/09/2010 | 530.00p | 535.00p | 530.00p | 535.00p | 6237 |
| 23/09/2010 | 530.00p | 538.00p | 530.00p | 534.00p | 4240 |
| 22/09/2010 | 535.00p | 537.00p | 532.50p | 532.50p | 505 |
| 21/09/2010 | 535.00p | 537.00p | 530.30p | 535.00p | 2740 |
| 20/09/2010 | 530.00p | 537.00p | 530.00p | 535.00p | 4500 |
| 17/09/2010 | 532.50p | 536.00p | 527.00p | 532.50p | 3390 |
| 16/09/2010 | 532.50p | 536.00p | 530.00p | 532.50p | 21050 |
| 15/09/2010 | 530.00p | 535.00p | 529.13p | 532.50p | 752 |
| 14/09/2010 | 525.00p | 530.00p | 525.00p | 530.00p | 232 |
| 13/09/2010 | 527.50p | 533.00p | 522.50p | 525.00p | 5982 |
| 10/09/2010 | 535.00p | 535.00p | 523.62p | 527.50p | 4624 |
| 09/09/2010 | 526.00p | 544.00p | 526.00p | 540.00p | 1200 |
| 08/09/2010 | 530.50p | 530.50p | 526.00p | 526.00p | 15191 |
| 07/09/2010 | 530.50p | 530.50p | 530.00p | 530.00p | 224 |
| 06/09/2010 | 537.50p | 546.00p | 531.50p | 540.00p | 15 |
| 03/09/2010 | 537.50p | 537.50p | 531.00p | 537.50p | 1300 |
| 02/09/2010 | 537.50p | 546.00p | 535.00p | 537.50p | 3850 |
| 01/09/2010 | 545.00p | 545.00p | 537.50p | 537.50p | 8209 |
| 31/08/2010 | 537.50p | 545.00p | 535.00p | 535.00p | 1300 |
| 27/08/2010 | 536.00p | 537.50p | 536.00p | 537.50p | 404 |
| 26/08/2010 | 537.50p | 537.50p | 532.50p | 532.50p | 0 |
| 25/08/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 24/08/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 23/08/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 20/08/2010 | 532.50p | 540.00p | 532.50p | 537.50p | 7000 |
| 19/08/2010 | 532.50p | 535.00p | 532.50p | 532.50p | 5000 |
| 18/08/2010 | 536.50p | 536.50p | 532.50p | 532.50p | 0 |
| 17/08/2010 | 532.50p | 536.50p | 530.55p | 536.50p | 500 |
| 16/08/2010 | 540.00p | 540.00p | 525.00p | 532.50p | 3615 |
| 13/08/2010 | 530.00p | 535.00p | 530.00p | 530.00p | 1550 |
| 12/08/2010 | 525.00p | 535.00p | 525.00p | 530.00p | 3220 |
| 11/08/2010 | 520.00p | 541.50p | 520.00p | 525.00p | 1380 |
| 10/08/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 15 |
| 09/08/2010 | 530.00p | 536.00p | 526.04p | 533.00p | 10135 |
| 06/08/2010 | 530.00p | 540.00p | 523.20p | 530.00p | 5119 |
| 05/08/2010 | 530.00p | 545.00p | 530.00p | 530.00p | 3425 |
| 04/08/2010 | 540.00p | 540.00p | 531.20p | 540.00p | 3250 |
| 03/08/2010 | 540.00p | 547.00p | 533.20p | 540.00p | 681 |
| 02/08/2010 | 540.50p | 540.90p | 540.00p | 540.00p | 3215 |
| 30/07/2010 | 540.50p | 540.50p | 540.50p | 540.50p | 0 |
| 29/07/2010 | 540.00p | 540.50p | 540.00p | 540.50p | 810 |
| 28/07/2010 | 537.50p | 549.50p | 532.00p | 540.00p | 3700 |
| 27/07/2010 | 537.50p | 548.30p | 537.50p | 537.50p | 936 |
| 26/07/2010 | 530.00p | 537.50p | 530.00p | 537.50p | 660 |
| 23/07/2010 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 22/07/2010 | 527.50p | 539.00p | 523.00p | 530.00p | 5238 |
| 21/07/2010 | 522.50p | 532.25p | 520.00p | 527.50p | 203750 |
| 20/07/2010 | 515.50p | 522.91p | 515.50p | 522.50p | 600 |
| 19/07/2010 | 506.00p | 515.50p | 506.00p | 515.50p | 600 |
| 16/07/2010 | 515.00p | 538.75p | 510.00p | 513.00p | 10940 |
| 15/07/2010 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 14/07/2010 | 515.00p | 535.00p | 510.00p | 527.50p | 9802 |
| 13/07/2010 | 520.00p | 538.75p | 520.00p | 522.50p | 136 |
| 12/07/2010 | 520.00p | 527.00p | 512.00p | 520.00p | 2400 |
| 09/07/2010 | 520.00p | 526.00p | 509.71p | 520.00p | 3947 |
| 08/07/2010 | 515.00p | 524.00p | 500.00p | 520.00p | 8454 |
| 07/07/2010 | 515.00p | 524.00p | 502.00p | 515.00p | 1063 |
| 06/07/2010 | 510.00p | 524.00p | 510.00p | 515.00p | 210 |
| 05/07/2010 | 517.00p | 517.00p | 510.00p | 510.00p | 375 |
| 02/07/2010 | 520.00p | 520.00p | 517.00p | 517.00p | 1000 |
| 01/07/2010 | 530.00p | 534.50p | 530.00p | 530.00p | 1696 |
| 30/06/2010 | 530.00p | 530.00p | 520.23p | 530.00p | 1573 |
| 29/06/2010 | 522.50p | 535.80p | 522.00p | 530.00p | 3516 |
| 28/06/2010 | 522.50p | 530.00p | 522.50p | 522.50p | 918 |
| 25/06/2010 | 525.00p | 525.00p | 517.00p | 522.50p | 1800 |
| 24/06/2010 | 521.50p | 529.12p | 521.50p | 525.00p | 2960 |
| 23/06/2010 | 510.00p | 524.80p | 510.00p | 521.50p | 340 |
| 22/06/2010 | 515.00p | 515.00p | 505.00p | 510.00p | 2280 |
| 21/06/2010 | 507.00p | 515.00p | 498.00p | 515.00p | 22715 |
| 18/06/2010 | 520.00p | 530.00p | 513.00p | 522.50p | 5730 |
| 17/06/2010 | 537.50p | 537.50p | 520.00p | 520.00p | 4730 |
| 16/06/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 15/06/2010 | 537.50p | 537.50p | 527.00p | 537.50p | 2000 |
| 14/06/2010 | 537.50p | 546.00p | 525.25p | 537.50p | 3660 |
| 11/06/2010 | 544.00p | 548.86p | 537.50p | 537.50p | 4760 |
| 10/06/2010 | 543.50p | 545.00p | 537.50p | 544.00p | 4750 |
| 09/06/2010 | 543.50p | 550.00p | 543.50p | 543.50p | 400 |
| 08/06/2010 | 550.00p | 552.00p | 531.10p | 543.50p | 12061 |
| 07/06/2010 | 537.50p | 548.80p | 525.25p | 540.00p | 2277 |
| 04/06/2010 | 537.50p | 547.50p | 537.50p | 537.50p | 88 |
| 03/06/2010 | 520.00p | 549.32p | 520.00p | 537.50p | 1400 |
| 02/06/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 01/06/2010 | 520.00p | 527.00p | 520.00p | 520.00p | 325 |
| 28/05/2010 | 513.50p | 520.00p | 513.50p | 520.00p | 2000 |
| 27/05/2010 | 513.50p | 515.97p | 513.50p | 513.50p | 1647 |
| 26/05/2010 | 513.50p | 515.97p | 513.50p | 513.50p | 200 |
| 25/05/2010 | 522.50p | 522.50p | 510.00p | 513.50p | 2150 |
| 24/05/2010 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 21/05/2010 | 527.50p | 528.00p | 517.00p | 522.50p | 2275 |
| 20/05/2010 | 527.50p | 533.50p | 525.00p | 527.50p | 4005 |
| 19/05/2010 | 525.00p | 532.00p | 525.00p | 527.50p | 2100 |
| 18/05/2010 | 527.50p | 527.50p | 525.00p | 525.00p | 0 |
| 17/05/2010 | 522.50p | 528.75p | 516.00p | 527.50p | 3200 |
| 14/05/2010 | 522.50p | 528.00p | 522.50p | 522.50p | 1000 |
| 13/05/2010 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 12/05/2010 | 527.50p | 527.50p | 511.00p | 522.50p | 800 |
| 11/05/2010 | 525.00p | 527.50p | 525.00p | 527.50p | 0 |
| 10/05/2010 | 516.00p | 529.75p | 511.00p | 525.00p | 22218 |
| 07/05/2010 | 513.50p | 519.42p | 501.93p | 516.00p | 3815 |
| 06/05/2010 | 516.00p | 516.00p | 507.00p | 513.50p | 801878 |
| 05/05/2010 | 522.50p | 522.50p | 510.75p | 516.00p | 1950 |
| 04/05/2010 | 527.50p | 529.00p | 513.00p | 522.50p | 7700 |
| 30/04/2010 | 546.00p | 546.00p | 528.00p | 539.00p | 4428 |
| 29/04/2010 | 553.00p | 553.00p | 553.00p | 553.00p | 0 |
| 28/04/2010 | 550.00p | 553.00p | 550.00p | 553.00p | 3285 |
| 27/04/2010 | 567.50p | 580.00p | 560.00p | 560.00p | 5675 |
| 26/04/2010 | 555.00p | 574.75p | 555.00p | 567.50p | 4869 |
| 23/04/2010 | 541.50p | 548.50p | 534.75p | 548.50p | 5600 |
| 22/04/2010 | 523.75p | 525.00p | 522.50p | 522.50p | 2005 |
| 21/04/2010 | 517.50p | 523.75p | 508.50p | 517.50p | 1775 |
| 20/04/2010 | 517.50p | 527.00p | 510.00p | 517.50p | 4300 |
| 19/04/2010 | 510.00p | 517.50p | 510.00p | 517.50p | 1000 |
| 16/04/2010 | 510.00p | 520.00p | 510.00p | 510.00p | 1500 |
| 15/04/2010 | 520.00p | 520.00p | 500.00p | 510.00p | 1500 |
| 14/04/2010 | 510.00p | 514.50p | 510.00p | 510.00p | 5000 |
| 13/04/2010 | 510.00p | 510.00p | 502.00p | 510.00p | 340 |
| 12/04/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 09/04/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 08/04/2010 | 510.00p | 515.00p | 500.00p | 510.00p | 30162 |
| 07/04/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 06/04/2010 | 510.00p | 510.00p | 502.00p | 510.00p | 100 |
| 01/04/2010 | 510.00p | 515.00p | 510.00p | 510.00p | 1000 |
| 31/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 30/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 29/03/2010 | 510.00p | 510.00p | 505.00p | 510.00p | 4300 |
| 26/03/2010 | 510.00p | 510.00p | 499.88p | 510.00p | 1100 |
| 25/03/2010 | 510.00p | 515.00p | 510.00p | 510.00p | 5300 |
| 24/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 7500 |
| 23/03/2010 | 510.00p | 510.00p | 505.00p | 510.00p | 1520 |
| 22/03/2010 | 510.00p | 515.00p | 510.00p | 510.00p | 2950 |
| 19/03/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 14160 |
| 18/03/2010 | 510.00p | 510.00p | 500.50p | 510.00p | 15020 |
| 17/03/2010 | 510.00p | 510.00p | 502.00p | 510.00p | 7100 |
| 16/03/2010 | 512.50p | 512.50p | 500.00p | 510.00p | 130000 |
| 15/03/2010 | 502.00p | 512.50p | 500.00p | 512.50p | 31957 |
| 12/03/2010 | 508.50p | 518.00p | 508.50p | 513.50p | 1150 |
| 11/03/2010 | 505.50p | 512.00p | 505.50p | 508.50p | 1500 |
| 10/03/2010 | 510.00p | 510.00p | 501.00p | 508.00p | 7508 |
| 09/03/2010 | 502.00p | 520.00p | 499.00p | 510.00p | 3490 |
| 08/03/2010 | 500.00p | 508.00p | 495.00p | 502.00p | 6920 |
| 05/03/2010 | 495.00p | 495.00p | 492.50p | 495.00p | 162 |
| 04/03/2010 | 495.00p | 500.00p | 495.00p | 495.00p | 50 |
| 03/03/2010 | 495.00p | 499.50p | 495.00p | 495.00p | 2000 |
| 02/03/2010 | 493.00p | 498.70p | 492.00p | 495.00p | 885 |
| 01/03/2010 | 492.50p | 496.50p | 485.00p | 493.00p | 201940 |
| 26/02/2010 | 492.50p | 496.50p | 491.00p | 492.50p | 5585 |
| 25/02/2010 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 24/02/2010 | 492.50p | 496.50p | 488.00p | 492.50p | 1200 |
| 23/02/2010 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 22/02/2010 | 492.50p | 496.50p | 488.50p | 492.50p | 1700 |
| 19/02/2010 | 493.50p | 493.50p | 492.50p | 492.50p | 0 |
| 18/02/2010 | 492.50p | 498.31p | 485.00p | 493.50p | 100750 |
| 17/02/2010 | 487.50p | 500.00p | 485.00p | 492.50p | 202000 |
| 16/02/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 15/02/2010 | 491.50p | 491.50p | 487.50p | 487.50p | 0 |
| 12/02/2010 | 485.00p | 491.50p | 480.00p | 491.50p | 24539 |
| 11/02/2010 | 485.00p | 485.00p | 485.00p | 485.00p | 100000 |
| 10/02/2010 | 490.00p | 490.00p | 485.00p | 485.00p | 0 |
| 09/02/2010 | 490.00p | 490.00p | 479.75p | 490.00p | 232700 |
| 08/02/2010 | 490.00p | 495.00p | 490.00p | 490.00p | 1200 |
| 05/02/2010 | 487.50p | 490.00p | 487.50p | 490.00p | 0 |
| 04/02/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 03/02/2010 | 485.00p | 487.50p | 485.00p | 487.50p | 0 |
| 02/02/2010 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 01/02/2010 | 490.00p | 490.00p | 473.00p | 485.00p | 2415 |
| 29/01/2010 | 492.50p | 492.50p | 490.00p | 490.00p | 0 |
| 28/01/2010 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 27/01/2010 | 485.00p | 492.50p | 485.00p | 492.50p | 952 |
| 26/01/2010 | 492.50p | 497.00p | 487.25p | 492.50p | 2516 |
| 25/01/2010 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 22/01/2010 | 492.50p | 492.50p | 487.30p | 492.50p | 1300 |
| 21/01/2010 | 492.50p | 497.00p | 490.00p | 492.50p | 11775 |
| 20/01/2010 | 495.00p | 495.00p | 487.25p | 492.50p | 5280 |
| 19/01/2010 | 495.50p | 498.00p | 487.00p | 495.00p | 7925 |
| 18/01/2010 | 495.00p | 495.50p | 492.35p | 495.50p | 500 |
| 15/01/2010 | 497.50p | 497.50p | 487.00p | 495.00p | 3900 |
| 14/01/2010 | 488.92p | 497.50p | 488.92p | 497.50p | 1016 |
| 13/01/2010 | 500.00p | 500.00p | 493.20p | 500.00p | 1907 |
| 12/01/2010 | 485.00p | 500.00p | 485.00p | 500.00p | 2483 |
| 11/01/2010 | 497.50p | 502.50p | 497.50p | 497.50p | 1000 |
| 08/01/2010 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 07/01/2010 | 487.50p | 500.00p | 487.50p | 497.50p | 4257 |
| 06/01/2010 | 487.50p | 490.00p | 479.00p | 487.50p | 4740 |
| 05/01/2010 | 487.50p | 487.50p | 479.00p | 487.50p | 32307 |
| 04/01/2010 | 487.50p | 487.50p | 479.00p | 487.50p | 800 |
| 31/12/2009 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 30/12/2009 | 487.50p | 487.50p | 478.75p | 487.50p | 680 |
| 29/12/2009 | 487.50p | 487.50p | 478.75p | 487.50p | 344 |
*Close Price adjusted for both dividends and splits