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
21/03/2023 1,072.00p 1,100.00p 1,036.00p 1,100.00p 13804
20/03/2023 1,050.00p 1,095.00p 1,032.00p 1,088.00p 27060
17/03/2023 1,080.00p 1,095.12p 1,062.00p 1,080.00p 12028
16/03/2023 1,090.00p 1,108.00p 1,050.00p 1,096.00p 17423
15/03/2023 1,070.00p 1,104.80p 1,070.00p 1,084.00p 9803
14/03/2023 1,074.00p 1,110.00p 1,033.98p 1,090.00p 22497
13/03/2023 1,044.00p 1,098.00p 1,032.00p 1,076.00p 13090
10/03/2023 1,070.00p 1,089.00p 1,046.00p 1,068.00p 22116
09/03/2023 1,080.00p 1,118.00p 1,050.00p 1,068.00p 33069
08/03/2023 1,124.00p 1,130.00p 1,080.00p 1,118.00p 13907
07/03/2023 1,100.00p 1,145.00p 1,080.00p 1,112.00p 28997
06/03/2023 1,094.00p 1,152.00p 1,092.00p 1,132.00p 20398
03/03/2023 1,100.00p 1,138.48p 1,090.00p 1,090.00p 12178
03/03/2023 1,100.00p 1,138.48p 1,090.00p 1,090.00p 12178
02/03/2023 1,120.00p 1,174.00p 1,090.00p 1,100.00p 11698
01/03/2023 1,176.00p 1,176.00p 1,130.00p 1,134.00p 13282
28/02/2023 1,166.00p 1,168.00p 1,130.00p 1,134.00p 18214
27/02/2023 1,156.00p 1,162.00p 1,105.52p 1,150.00p 15307
24/02/2023 1,142.00p 1,198.00p 1,090.00p 1,110.00p 6830
23/02/2023 1,186.00p 1,186.00p 1,142.00p 1,186.00p 37896
22/02/2023 1,160.00p 1,187.30p 1,150.00p 1,156.00p 11005
21/02/2023 1,200.00p 1,206.54p 1,164.00p 1,200.00p 38357
20/02/2023 1,210.00p 1,242.11p 1,200.00p 1,200.00p 18002
17/02/2023 1,200.00p 1,248.00p 1,166.56p 1,220.00p 34090
16/02/2023 1,140.00p 1,212.00p 1,126.00p 1,194.00p 27922
15/02/2023 1,188.00p 1,191.30p 1,124.00p 1,190.00p 9287
14/02/2023 1,132.00p 1,188.00p 1,113.60p 1,174.00p 18811
13/02/2023 1,104.00p 1,126.00p 1,068.85p 1,120.00p 29552
10/02/2023 1,060.00p 1,094.00p 1,054.00p 1,070.00p 25347
09/02/2023 1,080.00p 1,080.00p 1,030.00p 1,052.00p 33418
08/02/2023 1,030.00p 1,078.00p 1,024.00p 1,042.00p 19735
07/02/2023 1,022.00p 1,070.00p 1,022.00p 1,070.00p 12734
06/02/2023 1,048.00p 1,068.00p 1,012.00p 1,068.00p 17927
03/02/2023 1,032.00p 1,068.00p 1,030.00p 1,050.00p 24110
02/02/2023 995.00p 1,074.00p 995.00p 1,074.00p 45120
01/02/2023 1,020.00p 1,034.00p 1,000.00p 1,014.00p 13202
31/01/2023 1,070.00p 1,093.00p 990.00p 1,032.00p 29937
30/01/2023 1,100.00p 1,100.00p 1,060.00p 1,080.00p 11265
27/01/2023 1,072.00p 1,096.00p 1,060.00p 1,090.00p 11854
26/01/2023 1,124.00p 1,124.00p 1,076.00p 1,104.00p 4790
25/01/2023 1,072.00p 1,128.00p 1,070.00p 1,070.00p 11899
24/01/2023 1,094.00p 1,100.00p 1,070.00p 1,082.00p 40746
23/01/2023 1,100.00p 1,126.00p 1,092.00p 1,100.00p 45541
20/01/2023 1,120.00p 1,172.83p 1,110.00p 1,116.00p 17127
19/01/2023 1,220.00p 1,220.00p 1,140.00p 1,140.00p 33861
18/01/2023 1,172.00p 1,192.96p 1,162.00p 1,170.00p 8911
17/01/2023 1,170.00p 1,207.35p 1,160.00p 1,196.00p 31845
16/01/2023 1,136.00p 1,194.88p 1,123.52p 1,180.00p 33969
13/01/2023 1,050.00p 1,136.00p 1,038.00p 1,136.00p 42147
12/01/2023 996.00p 1,050.00p 992.85p 1,048.00p 130379
11/01/2023 1,010.00p 1,014.00p 980.00p 994.00p 66209
10/01/2023 1,030.00p 1,030.00p 1,000.00p 1,024.00p 11006
09/01/2023 1,010.00p 1,030.00p 995.00p 1,030.00p 5976
06/01/2023 1,018.00p 1,048.00p 1,006.00p 1,010.00p 14332
05/01/2023 1,020.00p 1,048.00p 1,015.00p 1,028.00p 14313
04/01/2023 1,024.00p 1,046.00p 1,024.00p 1,030.00p 15368
03/01/2023 1,050.00p 1,058.00p 1,012.88p 1,050.00p 4532
30/12/2022 1,022.00p 1,040.08p 1,020.00p 1,024.00p 4809
29/12/2022 1,030.00p 1,058.00p 1,020.00p 1,024.00p 4346
28/12/2022 1,040.00p 1,050.00p 1,002.88p 1,050.00p 4702
23/12/2022 1,042.00p 1,042.00p 1,002.00p 1,040.00p 1234
22/12/2022 1,050.00p 1,066.00p 1,010.00p 1,024.00p 13574
21/12/2022 1,064.00p 1,081.00p 1,040.00p 1,076.00p 3953
20/12/2022 1,060.00p 1,098.00p 1,049.12p 1,060.00p 7093
19/12/2022 1,094.00p 1,094.00p 1,050.00p 1,060.00p 2847
16/12/2022 1,050.00p 1,090.40p 1,046.00p 1,062.00p 16737
15/12/2022 1,092.00p 1,094.00p 1,062.00p 1,062.00p 11847
14/12/2022 1,050.00p 1,088.50p 1,020.00p 1,066.00p 13801
13/12/2022 1,012.00p 1,058.00p 1,006.24p 1,040.00p 13238
12/12/2022 1,010.00p 1,068.00p 1,010.00p 1,010.00p 6500
09/12/2022 1,020.00p 1,054.90p 1,010.00p 1,010.00p 8969
08/12/2022 1,026.00p 1,040.00p 1,010.00p 1,040.00p 13574
07/12/2022 1,038.00p 1,040.00p 1,018.00p 1,038.00p 5791
06/12/2022 1,070.00p 1,098.00p 990.00p 1,028.00p 110812
05/12/2022 1,090.00p 1,140.00p 1,066.00p 1,096.00p 8292
02/12/2022 1,070.00p 1,118.00p 1,062.00p 1,080.00p 6266
01/12/2022 1,112.00p 1,130.00p 1,066.00p 1,066.00p 49391
30/11/2022 1,140.00p 1,148.00p 1,114.00p 1,126.00p 34354
29/11/2022 1,130.00p 1,140.00p 1,124.00p 1,134.00p 13331
28/11/2022 1,150.00p 1,152.24p 1,124.00p 1,126.00p 23287
25/11/2022 1,164.00p 1,208.00p 1,132.00p 1,150.00p 15439
24/11/2022 1,198.00p 1,198.00p 1,156.00p 1,170.00p 14795
23/11/2022 1,172.00p 1,188.12p 1,170.00p 1,170.00p 3057
22/11/2022 1,200.00p 1,201.00p 1,182.00p 1,196.00p 9683
21/11/2022 1,198.00p 1,208.00p 1,182.00p 1,194.00p 27960
18/11/2022 1,190.00p 1,219.00p 1,190.00p 1,200.00p 24849
17/11/2022 1,184.00p 1,195.00p 1,145.00p 1,186.00p 11204
16/11/2022 1,156.00p 1,188.00p 1,156.00p 1,172.00p 12365
15/11/2022 1,160.00p 1,180.00p 1,135.00p 1,160.00p 20891
14/11/2022 1,130.00p 1,209.60p 1,072.00p 1,160.00p 30455
11/11/2022 1,110.00p 1,130.00p 1,080.00p 1,130.00p 8846
10/11/2022 1,050.00p 1,108.00p 1,028.00p 1,072.00p 28054
09/11/2022 1,020.00p 1,038.00p 977.22p 1,038.00p 13581
08/11/2022 1,000.00p 1,014.00p 984.00p 1,012.00p 9505
07/11/2022 968.00p 999.00p 962.00p 998.00p 15568
04/11/2022 1,000.00p 1,008.00p 967.24p 990.00p 11614
03/11/2022 1,008.00p 1,014.00p 972.12p 999.00p 5312
02/11/2022 1,008.00p 1,008.00p 978.00p 978.00p 12816
01/11/2022 949.00p 1,010.00p 935.38p 1,010.00p 17452
31/10/2022 944.00p 949.00p 915.62p 942.00p 7738
28/10/2022 930.00p 930.00p 910.22p 914.00p 10761
27/10/2022 931.00p 949.00p 920.00p 920.00p 16665
26/10/2022 930.00p 949.00p 917.00p 942.00p 12006
25/10/2022 914.00p 930.00p 905.88p 930.00p 6797
24/10/2022 880.00p 919.00p 880.00p 916.00p 46263
21/10/2022 870.00p 892.20p 870.00p 885.00p 10997
20/10/2022 872.00p 912.00p 872.00p 872.00p 73206
19/10/2022 910.00p 919.00p 878.20p 898.00p 10197
18/10/2022 900.00p 900.00p 863.00p 896.00p 12135
17/10/2022 890.00p 919.00p 870.00p 880.00p 48604
14/10/2022 870.00p 900.00p 870.00p 880.00p 27992
13/10/2022 871.00p 915.00p 870.00p 870.00p 14585
12/10/2022 881.00p 908.00p 870.00p 908.00p 16003
11/10/2022 881.00p 909.00p 870.00p 880.00p 5842
10/10/2022 901.00p 926.00p 880.00p 882.00p 14893
07/10/2022 922.00p 940.36p 900.00p 900.00p 5409
06/10/2022 937.00p 940.00p 906.00p 929.00p 11176
05/10/2022 936.00p 941.22p 911.00p 928.00p 26201
04/10/2022 916.00p 958.00p 906.00p 930.00p 6926
03/10/2022 952.00p 979.00p 904.82p 942.00p 11054
30/09/2022 1,010.00p 1,010.95p 923.00p 935.00p 32780
29/09/2022 1,020.00p 1,028.00p 981.00p 998.00p 16612
28/09/2022 1,038.00p 1,038.00p 991.00p 1,000.00p 13553
27/09/2022 1,022.00p 1,098.00p 1,010.00p 1,028.00p 5212
26/09/2022 1,054.00p 1,098.00p 1,030.00p 1,050.00p 17719
23/09/2022 1,072.00p 1,148.00p 1,050.00p 1,050.00p 9422
22/09/2022 1,098.00p 1,098.00p 1,072.00p 1,072.00p 38942
21/09/2022 1,106.00p 1,111.40p 1,062.00p 1,098.00p 7783
20/09/2022 1,096.00p 1,100.00p 1,072.20p 1,090.00p 10783
19/09/2022 1,088.00p 1,098.00p 1,062.00p 1,070.00p 7044
16/09/2022 1,088.00p 1,098.00p 1,062.00p 1,070.00p 7044
15/09/2022 1,076.00p 1,092.00p 1,064.88p 1,088.00p 17474
14/09/2022 1,100.00p 1,140.00p 1,060.00p 1,080.00p 46656
13/09/2022 1,140.00p 1,168.00p 1,116.09p 1,140.00p 5843
12/09/2022 1,090.00p 1,140.00p 1,090.00p 1,138.00p 10330
09/09/2022 1,102.00p 1,126.00p 1,090.00p 1,090.00p 12535
08/09/2022 1,102.00p 1,138.00p 1,100.00p 1,132.00p 8941
07/09/2022 1,130.00p 1,148.00p 1,102.00p 1,130.00p 10864
06/09/2022 1,144.00p 1,170.00p 1,126.00p 1,126.00p 11979
05/09/2022 1,132.00p 1,163.36p 1,116.00p 1,126.00p 9343
02/09/2022 1,162.00p 1,216.00p 1,130.00p 1,130.00p 18718
01/09/2022 1,200.00p 1,200.00p 1,150.00p 1,160.00p 12098
31/08/2022 1,200.00p 1,203.76p 1,176.00p 1,176.00p 107312
30/08/2022 1,188.00p 1,209.16p 1,182.00p 1,198.00p 10859
29/08/2022 1,228.00p 1,234.00p 1,202.00p 1,218.00p 18460
26/08/2022 1,228.00p 1,234.00p 1,202.00p 1,218.00p 18460
25/08/2022 1,230.00p 1,230.00p 1,208.00p 1,218.00p 2881
24/08/2022 1,206.00p 1,230.00p 1,205.20p 1,230.00p 52371
23/08/2022 1,260.00p 1,260.00p 1,212.00p 1,220.00p 17811
22/08/2022 1,226.00p 1,274.90p 1,218.00p 1,223.00p 6162
19/08/2022 1,216.00p 1,270.00p 1,200.00p 1,220.00p 8221
18/08/2022 1,270.00p 1,270.00p 1,216.00p 1,218.00p 44907
17/08/2022 1,248.00p 1,270.00p 1,232.00p 1,270.00p 21338
16/08/2022 1,220.00p 1,268.10p 1,220.00p 1,230.00p 6095
15/08/2022 1,260.00p 1,280.76p 1,236.50p 1,240.00p 29426
12/08/2022 1,250.00p 1,273.04p 1,220.00p 1,260.00p 9334
11/08/2022 1,250.00p 1,263.00p 1,220.00p 1,232.00p 11422
10/08/2022 1,250.00p 1,260.00p 1,222.40p 1,230.00p 19890
09/08/2022 1,250.00p 1,250.00p 1,222.00p 1,240.00p 7089
08/08/2022 1,212.00p 1,255.00p 1,210.00p 1,210.00p 10392
05/08/2022 1,212.00p 1,250.00p 1,212.00p 1,226.00p 14802
04/08/2022 1,230.00p 1,251.00p 1,210.00p 1,220.00p 20379
03/08/2022 1,220.00p 1,260.00p 1,204.00p 1,240.00p 24865
02/08/2022 1,232.00p 1,290.00p 1,220.00p 1,220.00p 13093
01/08/2022 1,250.00p 1,274.08p 1,230.00p 1,250.00p 24435
29/07/2022 1,240.00p 1,287.50p 1,240.00p 1,240.00p 19484
28/07/2022 1,214.00p 1,248.00p 1,214.00p 1,236.00p 9165
27/07/2022 1,220.00p 1,238.00p 1,200.00p 1,216.00p 11922
26/07/2022 1,180.00p 1,191.70p 1,180.00p 1,190.00p 16837
25/07/2022 1,180.00p 1,208.00p 1,176.00p 1,184.00p 12547
22/07/2022 1,150.00p 1,198.00p 1,144.00p 1,168.00p 18248
21/07/2022 1,156.00p 1,156.00p 1,138.00p 1,148.00p 7357
20/07/2022 1,130.00p 1,150.00p 1,130.00p 1,150.00p 10380
19/07/2022 1,140.00p 1,162.00p 1,130.00p 1,144.00p 23300
18/07/2022 1,140.00p 1,164.80p 1,121.15p 1,140.00p 5818
15/07/2022 1,122.00p 1,178.00p 1,090.00p 1,126.00p 18320
14/07/2022 1,132.00p 1,140.00p 1,120.00p 1,120.00p 5923
13/07/2022 1,140.00p 1,148.00p 1,122.00p 1,134.00p 8959
12/07/2022 1,142.00p 1,160.00p 1,124.00p 1,134.00p 22817
11/07/2022 1,152.00p 1,176.00p 1,130.00p 1,132.00p 15859
08/07/2022 1,170.00p 1,170.00p 1,132.00p 1,144.00p 11846
07/07/2022 1,152.00p 1,175.40p 1,140.00p 1,158.00p 46966
06/07/2022 1,144.00p 1,176.00p 1,142.00p 1,154.00p 22120
05/07/2022 1,130.00p 1,156.00p 1,102.00p 1,130.00p 138852
04/07/2022 1,134.00p 1,152.00p 1,120.00p 1,120.00p 10167
01/07/2022 1,136.00p 1,159.04p 1,100.00p 1,128.00p 21673
30/06/2022 1,144.00p 1,176.00p 1,130.00p 1,136.00p 12439
29/06/2022 1,160.00p 1,160.00p 1,134.00p 1,140.00p 9373
28/06/2022 1,178.00p 1,189.00p 1,162.00p 1,172.00p 10796
27/06/2022 1,178.00p 1,188.00p 1,162.00p 1,178.00p 11860
24/06/2022 1,170.00p 1,170.00p 1,150.00p 1,166.00p 22573
23/06/2022 1,170.00p 1,178.90p 1,140.00p 1,160.00p 13906
22/06/2022 1,182.00p 1,199.60p 1,150.00p 1,168.00p 15092
21/06/2022 1,200.00p 1,224.00p 1,196.00p 1,218.00p 12394
20/06/2022 1,194.00p 1,218.00p 1,182.00p 1,218.00p 16340
17/06/2022 1,200.00p 1,211.20p 1,156.00p 1,206.00p 24129
16/06/2022 1,234.00p 1,234.00p 1,196.00p 1,212.00p 6149
15/06/2022 1,222.00p 1,234.22p 1,198.20p 1,200.00p 43680
14/06/2022 1,228.00p 1,236.74p 1,220.00p 1,226.00p 15156
13/06/2022 1,230.00p 1,254.00p 1,218.30p 1,224.00p 11403

*Close Price adjusted for both dividends and splits