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
05/02/2020 1,540.00p 1,570.00p 1,530.00p 1,530.00p 15258
04/02/2020 1,550.00p 1,561.00p 1,525.00p 1,550.00p 14646
03/02/2020 1,550.00p 1,550.00p 1,530.00p 1,550.00p 6601
31/01/2020 1,555.00p 1,565.00p 1,545.00p 1,550.00p 17089
30/01/2020 1,560.00p 1,591.50p 1,560.00p 1,580.00p 4510
29/01/2020 1,580.00p 1,598.00p 1,560.00p 1,560.00p 7140
28/01/2020 1,595.00p 1,615.00p 1,580.00p 1,585.00p 7473
27/01/2020 1,600.00p 1,629.40p 1,590.00p 1,590.00p 58401
24/01/2020 1,605.00p 1,629.40p 1,605.00p 1,605.00p 7443
23/01/2020 1,625.00p 1,630.00p 1,605.00p 1,605.00p 6207
22/01/2020 1,600.00p 1,629.75p 1,600.00p 1,600.00p 4801
21/01/2020 1,625.00p 1,630.00p 1,590.00p 1,630.00p 4000
20/01/2020 1,605.00p 1,637.55p 1,600.00p 1,630.00p 7437
17/01/2020 1,630.00p 1,630.00p 1,600.00p 1,625.00p 20817
16/01/2020 1,630.00p 1,641.39p 1,605.00p 1,630.00p 7663
15/01/2020 1,630.00p 1,630.00p 1,610.00p 1,610.00p 7139
14/01/2020 1,630.00p 1,630.00p 1,610.00p 1,620.00p 2012
13/01/2020 1,605.00p 1,639.40p 1,605.00p 1,622.50p 2263
10/01/2020 1,620.00p 1,650.00p 1,615.00p 1,630.00p 3543
09/01/2020 1,645.00p 1,650.00p 1,610.00p 1,650.00p 2164
08/01/2020 1,620.00p 1,654.20p 1,605.00p 1,605.00p 21925
07/01/2020 1,620.00p 1,660.00p 1,620.00p 1,637.50p 2596
06/01/2020 1,650.00p 1,660.00p 1,620.00p 1,660.00p 2740
03/01/2020 1,610.00p 1,650.00p 1,610.00p 1,650.00p 12285
02/01/2020 1,630.00p 1,650.00p 1,610.00p 1,627.50p 2082
31/12/2019 1,640.00p 1,637.50p 1,609.50p 1,637.50p 3
30/12/2019 1,640.00p 1,640.00p 1,622.00p 1,640.00p 1451
27/12/2019 1,630.00p 1,648.00p 1,618.00p 1,627.50p 1621
24/12/2019 1,630.00p 1,630.00p 1,605.00p 1,605.00p 31
23/12/2019 1,650.00p 1,650.00p 1,623.00p 1,627.50p 11354
20/12/2019 1,650.00p 1,650.00p 1,620.00p 1,620.00p 5998
19/12/2019 1,650.00p 1,650.00p 1,620.00p 1,650.00p 8950
18/12/2019 1,640.00p 1,650.00p 1,618.50p 1,627.50p 10861
17/12/2019 1,620.00p 1,637.00p 1,615.30p 1,630.00p 14453
16/12/2019 1,640.00p 1,640.00p 1,618.00p 1,620.00p 32478
13/12/2019 1,615.00p 1,640.00p 1,601.50p 1,640.00p 5817
12/12/2019 1,570.00p 1,595.00p 1,560.00p 1,570.00p 7152
11/12/2019 1,590.00p 1,619.05p 1,575.50p 1,587.50p 8818
10/12/2019 1,615.00p 1,625.00p 1,600.00p 1,625.00p 7286
09/12/2019 1,615.00p 1,615.00p 1,588.00p 1,600.00p 6347
06/12/2019 1,605.00p 1,620.00p 1,588.00p 1,597.50p 14473
05/12/2019 1,640.00p 1,640.00p 1,605.00p 1,605.00p 3445
04/12/2019 1,620.00p 1,637.20p 1,606.00p 1,615.00p 2332
03/12/2019 1,650.00p 1,650.00p 1,615.00p 1,615.00p 3923
02/12/2019 1,650.00p 1,650.00p 1,618.00p 1,650.00p 3065
29/11/2019 1,630.00p 1,655.90p 1,615.00p 1,650.00p 5270
28/11/2019 1,650.00p 1,675.45p 1,645.00p 1,670.00p 9002
27/11/2019 1,650.00p 1,680.00p 1,648.90p 1,680.00p 5033
26/11/2019 1,675.00p 1,680.00p 1,648.90p 1,680.00p 2919
25/11/2019 1,655.00p 1,687.20p 1,650.00p 1,675.00p 6043
22/11/2019 1,670.00p 1,690.00p 1,633.25p 1,690.00p 2865
21/11/2019 1,640.00p 1,670.00p 1,640.00p 1,670.00p 12053
20/11/2019 1,655.00p 1,680.00p 1,627.00p 1,680.00p 9072
19/11/2019 1,660.00p 1,660.00p 1,625.00p 1,660.00p 2547
18/11/2019 1,620.00p 1,645.00p 1,595.50p 1,645.00p 47880
15/11/2019 1,580.00p 1,620.00p 1,580.00p 1,620.00p 5798
14/11/2019 1,575.00p 1,600.00p 1,550.00p 1,600.00p 35692
13/11/2019 1,590.00p 1,590.00p 1,532.25p 1,552.50p 7149
12/11/2019 1,555.00p 1,590.00p 1,550.00p 1,590.00p 5608
11/11/2019 1,590.00p 1,590.00p 1,557.00p 1,590.00p 3721
08/11/2019 1,555.00p 1,584.00p 1,551.50p 1,575.00p 8501
07/11/2019 1,575.00p 1,590.00p 1,560.00p 1,570.00p 6791
06/11/2019 1,600.00p 1,600.00p 1,576.00p 1,587.50p 2307
05/11/2019 1,600.00p 1,600.00p 1,580.00p 1,600.00p 3075
04/11/2019 1,585.00p 1,600.00p 1,585.00p 1,600.00p 4387
01/11/2019 1,585.00p 1,596.10p 1,585.00p 1,585.00p 3632
31/10/2019 1,595.00p 1,595.00p 1,585.20p 1,592.50p 1016
30/10/2019 1,578.00p 1,591.90p 1,578.00p 1,587.50p 3499
29/10/2019 1,575.00p 1,600.00p 1,575.00p 1,590.00p 8834
28/10/2019 1,610.00p 1,610.00p 1,576.00p 1,610.00p 2310
25/10/2019 1,590.00p 1,614.60p 1,580.00p 1,597.50p 4567
24/10/2019 1,611.00p 1,614.60p 1,590.00p 1,597.50p 4795
23/10/2019 1,610.00p 1,614.75p 1,595.00p 1,605.00p 2015
22/10/2019 1,610.00p 1,615.00p 1,591.60p 1,597.50p 1870
21/10/2019 1,610.00p 1,610.00p 1,577.00p 1,610.00p 3048
18/10/2019 1,604.00p 1,604.50p 1,586.50p 1,590.00p 47810
17/10/2019 1,605.00p 1,610.00p 1,574.40p 1,597.50p 7299
16/10/2019 1,570.00p 1,610.00p 1,570.00p 1,610.00p 2511
15/10/2019 1,575.00p 1,599.00p 1,575.00p 1,595.00p 1571
14/10/2019 1,600.00p 1,600.00p 1,578.20p 1,600.00p 2666
11/10/2019 1,590.00p 1,600.00p 1,580.50p 1,600.00p 4566
10/10/2019 1,570.00p 1,582.50p 1,570.00p 1,570.00p 1123
09/10/2019 1,590.00p 1,590.00p 1,560.75p 1,590.00p 3994
08/10/2019 1,575.00p 1,585.00p 1,550.00p 1,567.50p 4042
07/10/2019 1,615.00p 1,615.00p 1,578.41p 1,600.00p 3248
04/10/2019 1,615.00p 1,615.00p 1,575.00p 1,575.00p 2163
03/10/2019 1,585.00p 1,610.00p 1,580.00p 1,580.00p 4238
02/10/2019 1,585.00p 1,620.00p 1,580.00p 1,590.00p 5285
01/10/2019 1,620.00p 1,625.00p 1,580.00p 1,625.00p 2412
30/09/2019 1,625.00p 1,625.00p 1,587.10p 1,625.00p 3205
27/09/2019 1,610.00p 1,610.00p 1,587.10p 1,610.00p 6769
26/09/2019 1,620.00p 1,620.00p 1,580.50p 1,602.50p 1445
25/09/2019 1,585.00p 1,625.00p 1,580.00p 1,580.00p 6373
24/09/2019 1,620.00p 1,625.00p 1,596.25p 1,625.00p 1519
23/09/2019 1,625.00p 1,625.00p 1,590.00p 1,625.00p 2732
20/09/2019 1,580.00p 1,617.50p 1,580.00p 1,580.00p 503
19/09/2019 1,620.00p 1,625.00p 1,590.00p 1,625.00p 4016
18/09/2019 1,625.00p 1,625.00p 1,590.00p 1,625.00p 1977
17/09/2019 1,600.00p 1,619.00p 1,580.00p 1,580.00p 2319
16/09/2019 1,598.80p 1,598.80p 1,581.20p 1,590.00p 1481
13/09/2019 1,590.00p 1,622.00p 1,581.20p 1,592.50p 5122
12/09/2019 1,590.00p 1,622.00p 1,590.00p 1,615.00p 1559
11/09/2019 1,625.00p 1,625.00p 1,600.00p 1,620.00p 5939
10/09/2019 1,590.00p 1,622.40p 1,590.00p 1,590.00p 2090
09/09/2019 1,595.00p 1,630.00p 1,590.00p 1,630.00p 2682
06/09/2019 1,640.00p 1,640.00p 1,590.00p 1,590.00p 3365
05/09/2019 1,640.00p 1,640.00p 1,590.00p 1,590.00p 2268
04/09/2019 1,640.00p 1,640.00p 1,602.10p 1,640.00p 1687
03/09/2019 1,640.00p 1,640.00p 1,595.00p 1,640.00p 3479
02/09/2019 1,640.00p 1,640.00p 1,597.40p 1,640.00p 2774
30/08/2019 1,590.00p 1,632.00p 1,590.00p 1,590.00p 5674
29/08/2019 1,605.00p 1,645.00p 1,605.00p 1,605.00p 3096
28/08/2019 1,645.00p 1,645.00p 1,630.80p 1,645.00p 694
27/08/2019 1,620.00p 1,649.70p 1,600.00p 1,600.00p 76780
23/08/2019 1,615.00p 1,650.00p 1,615.00p 1,620.00p 2665
22/08/2019 1,625.00p 1,650.00p 1,615.00p 1,615.00p 12741
21/08/2019 1,620.00p 1,650.00p 1,620.00p 1,625.00p 5823
20/08/2019 1,613.75p 1,630.00p 1,613.00p 1,622.50p 16780
19/08/2019 1,625.00p 1,645.00p 1,602.00p 1,610.00p 55759
16/08/2019 1,620.00p 1,640.00p 1,610.00p 1,640.00p 5825
15/08/2019 1,625.00p 1,642.50p 1,615.00p 1,642.50p 2186
14/08/2019 1,640.00p 1,652.40p 1,622.25p 1,635.00p 5238
13/08/2019 1,630.00p 1,645.00p 1,630.00p 1,645.00p 2612
12/08/2019 1,650.00p 1,650.00p 1,640.00p 1,650.00p 2354
09/08/2019 1,660.00p 1,660.00p 1,630.10p 1,660.00p 21715
08/08/2019 1,660.00p 1,661.25p 1,630.00p 1,630.00p 2963
07/08/2019 1,650.00p 1,667.00p 1,650.00p 1,650.00p 5183
06/08/2019 1,650.00p 1,667.00p 1,641.25p 1,650.00p 7329
05/08/2019 1,645.00p 1,660.00p 1,625.00p 1,625.00p 32431
02/08/2019 1,665.00p 1,670.00p 1,640.00p 1,640.00p 4548
01/08/2019 1,640.00p 1,668.00p 1,630.80p 1,640.00p 1115
31/07/2019 1,630.00p 1,652.40p 1,630.00p 1,630.00p 7346
30/07/2019 1,640.00p 1,652.80p 1,625.00p 1,625.00p 4106
29/07/2019 1,650.00p 1,660.00p 1,615.00p 1,615.00p 2513
26/07/2019 1,610.00p 1,650.00p 1,610.00p 1,650.00p 3833
25/07/2019 1,600.00p 1,615.00p 1,600.00p 1,615.00p 4623
24/07/2019 1,605.00p 1,623.00p 1,600.00p 1,600.00p 4276
23/07/2019 1,600.00p 1,622.00p 1,600.00p 1,600.00p 3104
22/07/2019 1,640.00p 1,640.00p 1,605.50p 1,625.00p 4250
19/07/2019 1,605.00p 1,639.00p 1,600.00p 1,600.00p 5109
18/07/2019 1,645.00p 1,650.00p 1,600.00p 1,600.00p 7838
17/07/2019 1,600.00p 1,621.40p 1,600.00p 1,612.50p 29442
16/07/2019 1,610.00p 1,622.75p 1,600.00p 1,600.00p 11757
15/07/2019 1,610.00p 1,630.00p 1,610.00p 1,610.00p 3149
12/07/2019 1,630.00p 1,665.00p 1,615.00p 1,620.00p 5901
11/07/2019 1,630.00p 1,670.00p 1,620.00p 1,620.00p 4637
10/07/2019 1,630.00p 1,674.00p 1,630.00p 1,630.00p 9940
09/07/2019 1,680.00p 1,691.00p 1,630.75p 1,650.00p 13739
08/07/2019 1,715.00p 1,740.00p 1,700.00p 1,700.00p 3358
05/07/2019 1,745.00p 1,745.00p 1,705.00p 1,740.00p 3225
04/07/2019 1,745.60p 1,745.60p 1,708.00p 1,727.50p 12267
03/07/2019 1,705.00p 1,736.90p 1,705.00p 1,705.00p 5566
02/07/2019 1,705.00p 1,750.50p 1,705.00p 1,705.00p 4808
01/07/2019 1,710.00p 1,775.00p 1,700.00p 1,732.50p 4668
28/06/2019 1,720.00p 1,775.00p 1,710.00p 1,710.00p 10536
27/06/2019 1,720.00p 1,760.00p 1,720.00p 1,750.00p 4312
26/06/2019 1,725.00p 1,760.00p 1,720.00p 1,752.50p 7851
25/06/2019 1,725.00p 1,769.10p 1,725.00p 1,725.00p 1399
24/06/2019 1,790.00p 1,791.93p 1,750.00p 1,790.00p 267
21/06/2019 1,750.00p 1,790.70p 1,750.00p 1,750.00p 5100
20/06/2019 1,750.00p 1,800.00p 1,750.00p 1,800.00p 3383
19/06/2019 1,750.00p 1,782.55p 1,750.00p 1,750.00p 2054
18/06/2019 1,750.00p 1,812.50p 1,750.00p 1,780.00p 4563
17/06/2019 1,735.00p 1,793.50p 1,735.00p 1,787.50p 2986
14/06/2019 1,790.00p 1,790.00p 1,737.00p 1,767.50p 1303
13/06/2019 1,775.00p 1,790.00p 1,735.65p 1,785.00p 3661
12/06/2019 1,740.00p 1,770.00p 1,735.00p 1,770.00p 6036
11/06/2019 1,735.00p 1,770.00p 1,735.00p 1,767.50p 2915
10/06/2019 1,775.00p 1,799.40p 1,752.00p 1,755.00p 5503
07/06/2019 1,770.00p 1,799.60p 1,765.00p 1,765.00p 5926
06/06/2019 1,785.00p 1,805.00p 1,765.00p 1,765.00p 2450
05/06/2019 1,810.00p 1,815.00p 1,772.00p 1,792.50p 11119
04/06/2019 1,765.00p 1,789.99p 1,765.00p 1,765.00p 2837
03/06/2019 1,770.00p 1,791.90p 1,765.00p 1,765.00p 3642
31/05/2019 1,790.00p 1,803.50p 1,780.00p 1,780.00p 9694
30/05/2019 1,785.00p 1,830.00p 1,785.00p 1,802.50p 9782
29/05/2019 1,810.00p 1,849.00p 1,775.00p 1,775.00p 5543
28/05/2019 1,815.00p 1,849.00p 1,800.00p 1,847.50p 3769
24/05/2019 1,860.00p 1,860.00p 1,815.70p 1,847.50p 6325
23/05/2019 1,885.00p 1,885.00p 1,835.55p 1,885.00p 4619
22/05/2019 1,860.00p 1,860.00p 1,815.00p 1,847.50p 150762
21/05/2019 1,820.00p 1,874.00p 1,820.00p 1,830.00p 6969
20/05/2019 1,890.00p 1,890.00p 1,830.50p 1,880.00p 1662
17/05/2019 1,885.00p 1,890.00p 1,815.00p 1,857.50p 5108
16/05/2019 1,875.00p 1,880.50p 1,850.00p 1,872.50p 10403
15/05/2019 1,845.00p 1,874.00p 1,825.00p 1,855.00p 7636
14/05/2019 1,855.00p 1,865.90p 1,842.00p 1,852.50p 1622
13/05/2019 1,825.00p 1,875.00p 1,825.00p 1,825.00p 3317
10/05/2019 1,850.00p 1,868.50p 1,820.00p 1,820.00p 5916
09/05/2019 1,810.00p 1,845.50p 1,810.00p 1,810.00p 4803
08/05/2019 1,820.00p 1,864.50p 1,802.33p 1,820.00p 4967
07/05/2019 1,845.00p 1,850.00p 1,805.60p 1,830.00p 3330
03/05/2019 1,830.00p 1,844.80p 1,785.20p 1,832.50p 5611
02/05/2019 1,790.00p 1,829.40p 1,770.00p 1,815.00p 8640
01/05/2019 1,755.00p 1,800.00p 1,750.50p 1,800.00p 10188
30/04/2019 1,785.00p 1,800.00p 1,750.00p 1,775.00p 14675
29/04/2019 1,785.00p 1,785.00p 1,749.35p 1,755.00p 5407
26/04/2019 1,755.00p 1,764.00p 1,730.00p 1,747.50p 8973
25/04/2019 1,740.00p 1,750.00p 1,720.50p 1,737.50p 2436
24/04/2019 1,705.00p 1,745.00p 1,705.00p 1,715.00p 3676

*Close Price adjusted for both dividends and splits