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 |
|---|---|---|---|---|---|
| 19/01/2021 | 1,265.00p | 1,285.00p | 1,210.25p | 1,240.00p | 9624 |
| 18/01/2021 | 1,225.00p | 1,275.00p | 1,190.00p | 1,270.00p | 9092 |
| 15/01/2021 | 1,225.00p | 1,240.00p | 1,180.00p | 1,180.00p | 5827 |
| 14/01/2021 | 1,235.00p | 1,235.00p | 1,170.00p | 1,200.00p | 55610 |
| 13/01/2021 | 1,230.00p | 1,240.00p | 1,155.00p | 1,175.00p | 6120 |
| 12/01/2021 | 1,195.00p | 1,230.00p | 1,165.00p | 1,180.00p | 6155 |
| 11/01/2021 | 1,160.00p | 1,235.00p | 1,155.00p | 1,180.00p | 9571 |
| 08/01/2021 | 1,180.00p | 1,235.00p | 1,165.00p | 1,192.50p | 11443 |
| 07/01/2021 | 1,165.00p | 1,215.00p | 1,165.00p | 1,175.00p | 6775 |
| 06/01/2021 | 1,175.00p | 1,235.00p | 1,174.40p | 1,195.00p | 19490 |
| 05/01/2021 | 1,245.00p | 1,245.00p | 1,185.00p | 1,230.00p | 6743 |
| 04/01/2021 | 1,230.00p | 1,310.00p | 1,219.50p | 1,225.00p | 23981 |
| 31/12/2020 | 1,300.00p | 1,300.00p | 1,241.40p | 1,300.00p | 3807 |
| 30/12/2020 | 1,300.00p | 1,300.00p | 1,215.00p | 1,265.00p | 17534 |
| 29/12/2020 | 1,210.00p | 1,299.40p | 1,170.00p | 1,275.00p | 20092 |
| 28/12/2020 | 1,210.00p | 1,210.00p | 1,130.00p | 1,167.50p | 2690 |
| 24/12/2020 | 1,210.00p | 1,210.00p | 1,130.00p | 1,167.50p | 2690 |
| 23/12/2020 | 1,125.00p | 1,205.00p | 1,120.00p | 1,150.00p | 10210 |
| 22/12/2020 | 1,110.00p | 1,205.00p | 1,089.25p | 1,205.00p | 16004 |
| 21/12/2020 | 1,120.00p | 1,160.00p | 1,100.80p | 1,110.00p | 16066 |
| 18/12/2020 | 1,140.00p | 1,180.00p | 1,115.00p | 1,125.00p | 6036 |
| 17/12/2020 | 1,130.00p | 1,180.00p | 1,110.00p | 1,115.00p | 4928 |
| 16/12/2020 | 1,130.00p | 1,175.00p | 1,112.00p | 1,155.00p | 16268 |
| 15/12/2020 | 1,105.00p | 1,170.00p | 1,100.00p | 1,170.00p | 8188 |
| 14/12/2020 | 1,080.00p | 1,165.00p | 1,080.00p | 1,160.00p | 19075 |
| 11/12/2020 | 1,135.00p | 1,220.00p | 1,090.00p | 1,125.00p | 12308 |
| 10/12/2020 | 1,205.00p | 1,264.20p | 1,175.00p | 1,180.00p | 11429 |
| 09/12/2020 | 1,215.00p | 1,280.00p | 1,200.00p | 1,220.00p | 7137 |
| 08/12/2020 | 1,250.00p | 1,290.00p | 1,210.00p | 1,210.00p | 19233 |
| 07/12/2020 | 1,240.00p | 1,325.00p | 1,205.00p | 1,250.00p | 13242 |
| 04/12/2020 | 1,170.00p | 1,220.00p | 1,170.00p | 1,205.00p | 23152 |
| 03/12/2020 | 1,185.00p | 1,237.69p | 1,185.00p | 1,200.00p | 6829 |
| 02/12/2020 | 1,215.00p | 1,223.00p | 1,190.00p | 1,200.00p | 14599 |
| 01/12/2020 | 1,135.00p | 1,197.20p | 1,130.00p | 1,180.00p | 12651 |
| 30/11/2020 | 1,165.00p | 1,200.00p | 1,150.00p | 1,150.00p | 16007 |
| 27/11/2020 | 1,205.00p | 1,228.50p | 1,180.00p | 1,190.00p | 13455 |
| 26/11/2020 | 1,200.00p | 1,234.50p | 1,185.00p | 1,185.00p | 21369 |
| 25/11/2020 | 1,210.00p | 1,230.00p | 1,198.00p | 1,205.00p | 145353 |
| 24/11/2020 | 1,200.00p | 1,229.00p | 1,165.00p | 1,215.00p | 18378 |
| 23/11/2020 | 1,185.00p | 1,240.00p | 1,130.00p | 1,200.00p | 51866 |
| 20/11/2020 | 1,150.00p | 1,185.00p | 1,135.00p | 1,145.00p | 112038 |
| 19/11/2020 | 1,110.00p | 1,138.64p | 1,100.00p | 1,115.00p | 11249 |
| 18/11/2020 | 1,110.00p | 1,143.74p | 1,080.00p | 1,110.00p | 12558 |
| 17/11/2020 | 1,055.00p | 1,102.10p | 1,055.00p | 1,100.00p | 16373 |
| 16/11/2020 | 1,070.00p | 1,100.00p | 1,030.00p | 1,055.00p | 38470 |
| 13/11/2020 | 992.00p | 1,065.00p | 992.00p | 1,010.00p | 11233 |
| 12/11/2020 | 1,070.00p | 1,070.00p | 990.00p | 1,030.00p | 48191 |
| 10/11/2020 | 970.00p | 1,025.00p | 950.00p | 990.00p | 48739 |
| 09/11/2020 | 810.00p | 1,025.00p | 782.00p | 960.00p | 125888 |
| 06/11/2020 | 800.00p | 818.00p | 770.00p | 778.00p | 52632 |
| 05/11/2020 | 788.00p | 817.20p | 776.18p | 782.00p | 14070 |
| 04/11/2020 | 800.00p | 825.00p | 790.00p | 808.00p | 5092 |
| 03/11/2020 | 790.00p | 821.50p | 790.00p | 820.00p | 6479 |
| 02/11/2020 | 800.00p | 810.00p | 770.00p | 806.00p | 8671 |
| 30/10/2020 | 818.00p | 856.00p | 812.00p | 812.00p | 8523 |
| 29/10/2020 | 822.00p | 856.00p | 812.00p | 856.00p | 16482 |
| 28/10/2020 | 822.00p | 868.00p | 820.00p | 858.00p | 4217 |
| 27/10/2020 | 868.00p | 868.00p | 822.00p | 845.00p | 10035 |
| 26/10/2020 | 870.00p | 870.00p | 812.00p | 856.00p | 17650 |
| 23/10/2020 | 822.00p | 856.00p | 820.00p | 850.00p | 12658 |
| 22/10/2020 | 812.00p | 856.00p | 810.00p | 822.00p | 8807 |
| 21/10/2020 | 830.00p | 848.00p | 814.00p | 824.00p | 2169 |
| 20/10/2020 | 830.00p | 848.00p | 820.00p | 820.00p | 4556 |
| 19/10/2020 | 828.00p | 828.00p | 810.00p | 820.00p | 6970 |
| 16/10/2020 | 812.00p | 838.00p | 791.00p | 808.00p | 33765 |
| 15/10/2020 | 840.00p | 850.00p | 816.00p | 850.00p | 30402 |
| 14/10/2020 | 812.00p | 838.00p | 808.60p | 830.00p | 7878 |
| 13/10/2020 | 822.00p | 840.00p | 812.00p | 840.00p | 11522 |
| 12/10/2020 | 812.00p | 848.00p | 810.00p | 828.00p | 10385 |
| 09/10/2020 | 840.00p | 848.00p | 802.00p | 830.00p | 18848 |
| 08/10/2020 | 812.00p | 828.00p | 806.00p | 814.00p | 27400 |
| 07/10/2020 | 822.00p | 858.00p | 810.90p | 818.00p | 20267 |
| 06/10/2020 | 848.00p | 848.00p | 824.00p | 824.00p | 23717 |
| 05/10/2020 | 880.00p | 890.00p | 835.00p | 840.00p | 10111 |
| 02/10/2020 | 880.00p | 880.00p | 844.00p | 854.00p | 4911 |
| 01/10/2020 | 880.00p | 880.00p | 834.80p | 850.00p | 4904 |
| 30/09/2020 | 888.00p | 888.00p | 832.00p | 850.00p | 10981 |
| 29/09/2020 | 848.00p | 868.24p | 831.80p | 860.00p | 7049 |
| 28/09/2020 | 852.00p | 880.00p | 852.00p | 880.00p | 6380 |
| 25/09/2020 | 872.00p | 872.00p | 835.00p | 870.00p | 4400 |
| 24/09/2020 | 830.00p | 870.00p | 800.00p | 844.00p | 30759 |
| 23/09/2020 | 882.00p | 902.88p | 810.01p | 860.00p | 38975 |
| 22/09/2020 | 920.00p | 950.00p | 880.00p | 888.00p | 11273 |
| 21/09/2020 | 948.00p | 968.00p | 910.00p | 918.00p | 16575 |
| 18/09/2020 | 964.00p | 998.00p | 962.00p | 974.00p | 10783 |
| 17/09/2020 | 1,000.00p | 1,010.00p | 940.00p | 1,000.00p | 21674 |
| 16/09/2020 | 1,005.00p | 1,023.00p | 1,000.00p | 1,015.00p | 9420 |
| 15/09/2020 | 992.00p | 1,020.00p | 990.00p | 1,010.00p | 9026 |
| 14/09/2020 | 1,010.00p | 1,029.00p | 990.00p | 1,020.00p | 8031 |
| 11/09/2020 | 1,020.00p | 1,045.00p | 1,000.00p | 1,000.00p | 7396 |
| 10/09/2020 | 1,025.00p | 1,070.00p | 1,025.00p | 1,055.00p | 4049 |
| 09/09/2020 | 1,040.00p | 1,050.00p | 1,020.00p | 1,020.00p | 16023 |
| 08/09/2020 | 1,070.00p | 1,070.00p | 1,040.00p | 1,040.00p | 7900 |
| 07/09/2020 | 1,045.00p | 1,080.00p | 1,045.00p | 1,055.00p | 7473 |
| 04/09/2020 | 1,035.00p | 1,075.00p | 1,035.00p | 1,035.00p | 12043 |
| 03/09/2020 | 1,025.00p | 1,085.00p | 1,020.00p | 1,045.00p | 9778 |
| 02/09/2020 | 1,025.00p | 1,080.00p | 1,025.00p | 1,065.00p | 5445 |
| 01/09/2020 | 1,055.00p | 1,090.00p | 1,020.00p | 1,025.00p | 10138 |
| 31/08/2020 | 1,060.00p | 1,090.00p | 1,055.00p | 1,055.00p | 6432 |
| 28/08/2020 | 1,060.00p | 1,090.00p | 1,055.00p | 1,055.00p | 6432 |
| 27/08/2020 | 1,075.00p | 1,090.00p | 1,065.00p | 1,065.00p | 23776 |
| 26/08/2020 | 1,095.00p | 1,095.00p | 1,070.00p | 1,095.00p | 61820 |
| 25/08/2020 | 1,070.00p | 1,095.00p | 1,062.00p | 1,095.00p | 8142 |
| 24/08/2020 | 1,070.00p | 1,082.00p | 1,059.00p | 1,070.00p | 4053 |
| 21/08/2020 | 1,090.00p | 1,095.00p | 1,065.00p | 1,095.00p | 5635 |
| 20/08/2020 | 1,095.00p | 1,095.00p | 1,060.00p | 1,080.00p | 79748 |
| 19/08/2020 | 1,040.00p | 1,080.00p | 1,040.00p | 1,050.00p | 11565 |
| 18/08/2020 | 1,050.00p | 1,070.00p | 1,038.50p | 1,050.00p | 6574 |
| 17/08/2020 | 1,055.00p | 1,069.10p | 1,040.00p | 1,050.00p | 21538 |
| 14/08/2020 | 1,040.00p | 1,056.25p | 1,040.00p | 1,050.00p | 12689 |
| 13/08/2020 | 1,040.00p | 1,069.10p | 1,038.50p | 1,060.00p | 3778 |
| 12/08/2020 | 1,050.00p | 1,069.60p | 1,010.00p | 1,050.00p | 63077 |
| 11/08/2020 | 1,015.00p | 1,050.00p | 996.00p | 1,037.50p | 54275 |
| 10/08/2020 | 1,000.00p | 1,005.00p | 972.00p | 984.00p | 13362 |
| 07/08/2020 | 990.00p | 998.00p | 978.00p | 998.00p | 15771 |
| 06/08/2020 | 980.00p | 988.00p | 932.00p | 980.00p | 13345 |
| 05/08/2020 | 910.00p | 990.00p | 905.44p | 980.00p | 11281 |
| 04/08/2020 | 906.00p | 918.00p | 882.00p | 910.00p | 60182 |
| 03/08/2020 | 918.00p | 940.00p | 870.00p | 870.00p | 18691 |
| 31/07/2020 | 918.00p | 930.00p | 914.00p | 919.00p | 6038 |
| 30/07/2020 | 918.00p | 950.00p | 918.00p | 930.00p | 20893 |
| 29/07/2020 | 926.00p | 956.00p | 920.00p | 926.00p | 12935 |
| 28/07/2020 | 930.00p | 973.80p | 924.00p | 926.00p | 11745 |
| 27/07/2020 | 950.00p | 990.00p | 930.00p | 930.00p | 12151 |
| 24/07/2020 | 930.00p | 958.00p | 928.00p | 946.00p | 213380 |
| 23/07/2020 | 980.00p | 980.00p | 930.00p | 948.00p | 15366 |
| 22/07/2020 | 940.00p | 980.00p | 940.00p | 960.00p | 118633 |
| 21/07/2020 | 946.00p | 975.00p | 940.00p | 940.00p | 124239 |
| 20/07/2020 | 950.00p | 966.92p | 940.00p | 946.00p | 12763 |
| 17/07/2020 | 950.00p | 987.24p | 950.00p | 952.00p | 38507 |
| 16/07/2020 | 962.00p | 971.70p | 950.00p | 960.00p | 17333 |
| 15/07/2020 | 972.00p | 1,011.30p | 963.00p | 966.00p | 23993 |
| 14/07/2020 | 960.00p | 984.00p | 960.00p | 962.00p | 31855 |
| 13/07/2020 | 998.00p | 998.00p | 968.00p | 968.00p | 20065 |
| 10/07/2020 | 962.00p | 998.00p | 962.00p | 974.00p | 59104 |
| 09/07/2020 | 1,005.00p | 1,005.00p | 970.00p | 970.00p | 46158 |
| 08/07/2020 | 992.00p | 1,015.00p | 990.00p | 990.00p | 60945 |
| 07/07/2020 | 1,030.00p | 1,030.00p | 994.00p | 994.00p | 16635 |
| 06/07/2020 | 1,000.00p | 1,040.00p | 996.00p | 998.00p | 32285 |
| 03/07/2020 | 1,025.00p | 1,025.00p | 990.00p | 990.00p | 11085 |
| 02/07/2020 | 1,050.00p | 1,050.00p | 974.00p | 986.00p | 36578 |
| 01/07/2020 | 1,025.00p | 1,091.06p | 1,005.00p | 1,005.00p | 66881 |
| 30/06/2020 | 1,085.00p | 1,085.00p | 1,010.00p | 1,010.00p | 46942 |
| 29/06/2020 | 1,055.00p | 1,110.00p | 1,025.00p | 1,035.00p | 66257 |
| 26/06/2020 | 1,060.00p | 1,105.00p | 1,050.00p | 1,075.00p | 160818 |
| 25/06/2020 | 1,150.00p | 1,152.50p | 1,040.00p | 1,050.00p | 221218 |
| 24/06/2020 | 1,340.00p | 1,340.00p | 1,290.00p | 1,290.00p | 3875 |
| 23/06/2020 | 1,320.00p | 1,345.00p | 1,245.00p | 1,290.00p | 13573 |
| 22/06/2020 | 1,305.00p | 1,320.00p | 1,261.50p | 1,290.00p | 5409 |
| 19/06/2020 | 1,250.00p | 1,287.43p | 1,240.00p | 1,255.00p | 10689 |
| 18/06/2020 | 1,295.00p | 1,295.78p | 1,255.00p | 1,270.00p | 10839 |
| 17/06/2020 | 1,290.00p | 1,295.00p | 1,235.00p | 1,275.00p | 7967 |
| 16/06/2020 | 1,225.00p | 1,295.00p | 1,225.00p | 1,230.00p | 20242 |
| 15/06/2020 | 1,205.00p | 1,265.00p | 1,205.00p | 1,245.00p | 8435 |
| 12/06/2020 | 1,220.00p | 1,260.00p | 1,190.00p | 1,232.50p | 14558 |
| 11/06/2020 | 1,270.00p | 1,270.00p | 1,220.00p | 1,220.00p | 5101 |
| 10/06/2020 | 1,225.00p | 1,280.00p | 1,220.00p | 1,247.50p | 8248 |
| 09/06/2020 | 1,175.00p | 1,325.00p | 1,170.00p | 1,255.00p | 22498 |
| 08/06/2020 | 1,150.00p | 1,173.00p | 1,110.00p | 1,165.00p | 36479 |
| 05/06/2020 | 1,145.00p | 1,145.00p | 1,100.00p | 1,140.00p | 7120 |
| 04/06/2020 | 1,145.00p | 1,145.00p | 1,095.00p | 1,140.00p | 6528 |
| 03/06/2020 | 1,145.00p | 1,150.00p | 1,110.00p | 1,150.00p | 12437 |
| 02/06/2020 | 1,185.00p | 1,185.00p | 1,135.00p | 1,142.50p | 3282 |
| 01/06/2020 | 1,180.00p | 1,180.00p | 1,122.00p | 1,175.00p | 14012 |
| 01/06/2020 | 1,180.00p | 1,180.00p | 1,122.00p | 1,175.00p | 14012 |
| 01/06/2020 | 1,180.00p | 1,180.00p | 1,122.00p | 1,175.00p | 14012 |
| 29/05/2020 | 1,175.00p | 1,175.00p | 1,110.00p | 1,147.50p | 11218 |
| 28/05/2020 | 1,185.00p | 1,185.00p | 1,120.00p | 1,170.00p | 15738 |
| 27/05/2020 | 1,170.00p | 1,180.00p | 1,105.00p | 1,170.00p | 26595 |
| 26/05/2020 | 1,170.00p | 1,170.00p | 1,105.00p | 1,140.00p | 5551 |
| 25/05/2020 | 1,150.00p | 1,157.50p | 1,132.00p | 1,157.50p | 2705 |
| 22/05/2020 | 1,150.00p | 1,157.50p | 1,132.00p | 1,157.50p | 2705 |
| 21/05/2020 | 1,175.00p | 1,175.00p | 1,120.00p | 1,175.00p | 8484 |
| 20/05/2020 | 1,150.00p | 1,160.00p | 1,120.00p | 1,152.50p | 4073 |
| 19/05/2020 | 1,180.00p | 1,180.00p | 1,138.00p | 1,180.00p | 11301 |
| 18/05/2020 | 1,185.00p | 1,185.00p | 1,138.00p | 1,162.50p | 3220 |
| 15/05/2020 | 1,180.00p | 1,180.00p | 1,132.00p | 1,180.00p | 2532 |
| 14/05/2020 | 1,180.00p | 1,180.00p | 1,140.00p | 1,175.00p | 22400 |
| 13/05/2020 | 1,190.00p | 1,190.00p | 1,132.00p | 1,162.50p | 6809 |
| 12/05/2020 | 1,125.00p | 1,159.99p | 1,100.00p | 1,100.00p | 17779 |
| 11/05/2020 | 1,175.00p | 1,180.00p | 1,126.00p | 1,175.00p | 9973 |
| 08/05/2020 | 1,115.00p | 1,170.00p | 1,100.00p | 1,115.00p | 4326 |
| 07/05/2020 | 1,115.00p | 1,170.00p | 1,100.00p | 1,115.00p | 4326 |
| 06/05/2020 | 1,185.00p | 1,185.00p | 1,142.00p | 1,185.00p | 4758 |
| 05/05/2020 | 1,155.00p | 1,170.00p | 1,130.00p | 1,130.00p | 6507 |
| 04/05/2020 | 1,195.00p | 1,195.00p | 1,150.00p | 1,185.00p | 5428 |
| 01/05/2020 | 1,100.00p | 1,185.00p | 1,138.00p | 1,175.00p | 5925 |
| 30/04/2020 | 1,100.00p | 1,184.00p | 1,100.00p | 1,162.50p | 15981 |
| 29/04/2020 | 1,155.00p | 1,177.50p | 1,100.00p | 1,152.50p | 10079 |
| 28/04/2020 | 1,205.00p | 1,205.00p | 1,155.00p | 1,190.00p | 6270 |
| 27/04/2020 | 1,250.00p | 1,250.00p | 1,175.00p | 1,220.00p | 5436 |
| 24/04/2020 | 1,250.00p | 1,250.00p | 1,177.64p | 1,250.00p | 837298 |
| 23/04/2020 | 1,270.00p | 1,270.00p | 1,192.00p | 1,220.00p | 5729 |
| 22/04/2020 | 1,270.00p | 1,270.00p | 1,175.00p | 1,270.00p | 22043 |
| 21/04/2020 | 1,190.00p | 1,264.00p | 1,185.00p | 1,240.00p | 8914 |
| 20/04/2020 | 1,275.00p | 1,280.00p | 1,180.00p | 1,280.00p | 8640 |
| 17/04/2020 | 1,250.00p | 1,280.00p | 1,215.00p | 1,280.00p | 9911 |
| 16/04/2020 | 1,255.00p | 1,284.85p | 1,205.00p | 1,265.00p | 5831 |
| 15/04/2020 | 1,295.00p | 1,295.00p | 1,200.00p | 1,270.00p | 10673 |
| 14/04/2020 | 1,250.00p | 1,300.00p | 1,238.20p | 1,295.00p | 8025 |
*Close Price adjusted for both dividends and splits