Young & Co's Brewery Non VTG (YNGN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Young & Co's Brewery Non VTG

Date Open High Low Close* Volume
03/11/2016 1,005.00p 1,030.00p 1,000.00p 1,000.00p 7255
02/11/2016 1,010.00p 1,027.00p 1,010.00p 1,027.00p 3700
01/11/2016 1,015.00p 1,039.00p 1,015.00p 1,030.00p 1734
31/10/2016 1,039.25p 1,039.25p 1,015.00p 1,030.00p 37533
28/10/2016 1,039.90p 1,039.90p 1,030.00p 1,030.00p 62
27/10/2016 1,039.90p 1,039.90p 1,021.00p 1,030.00p 2546
26/10/2016 1,035.00p 1,035.00p 1,021.00p 1,032.50p 1869
25/10/2016 1,031.00p 1,040.00p 1,015.00p 1,032.50p 7492
24/10/2016 1,041.00p 1,060.00p 1,035.00p 1,035.00p 1355
21/10/2016 1,080.00p 1,080.00p 1,045.00p 1,045.00p 2446
20/10/2016 1,058.25p 1,065.00p 1,058.25p 1,065.00p 1400
19/10/2016 1,062.00p 1,077.00p 1,055.00p 1,065.00p 5462
18/10/2016 1,062.00p 1,065.00p 1,062.00p 1,065.00p 831
17/10/2016 1,075.00p 1,077.00p 1,065.00p 1,065.00p 4818
14/10/2016 1,070.00p 1,070.00p 1,061.80p 1,062.50p 1322
13/10/2016 1,049.00p 1,075.00p 1,049.00p 1,062.50p 2963
12/10/2016 1,048.00p 1,048.00p 1,037.50p 1,037.50p 340
11/10/2016 1,047.19p 1,048.00p 1,037.50p 1,037.50p 885
10/10/2016 1,026.00p 1,048.00p 1,026.00p 1,038.50p 1315
07/10/2016 1,030.00p 1,048.00p 1,030.00p 1,040.00p 7794
06/10/2016 1,045.00p 1,048.00p 1,037.50p 1,037.50p 3990
05/10/2016 1,025.00p 1,049.00p 1,025.00p 1,037.50p 126
04/10/2016 1,025.00p 1,047.00p 1,025.00p 1,025.00p 5148
03/10/2016 1,025.00p 1,037.50p 1,025.00p 1,037.50p 812
30/09/2016 1,049.00p 1,050.00p 1,025.00p 1,037.50p 4199
29/09/2016 1,025.00p 1,037.50p 1,025.00p 1,037.50p 55
28/09/2016 1,042.50p 1,042.50p 1,030.00p 1,037.50p 337
27/09/2016 1,028.00p 1,037.50p 1,028.00p 1,037.50p 790
26/09/2016 1,042.50p 1,042.50p 1,037.50p 1,037.50p 183
23/09/2016 1,042.50p 1,042.50p 1,037.50p 1,037.50p 250
22/09/2016 1,031.00p 1,037.50p 1,028.00p 1,037.50p 591
21/09/2016 1,030.00p 1,042.50p 1,028.00p 1,037.50p 8531
20/09/2016 1,032.44p 1,042.50p 1,028.00p 1,037.50p 6927
19/09/2016 1,043.00p 1,043.00p 1,037.50p 1,037.50p 945
16/09/2016 1,055.00p 1,055.00p 1,035.00p 1,037.50p 910
15/09/2016 1,020.00p 1,050.00p 1,020.00p 1,047.50p 526
14/09/2016 1,050.00p 1,050.00p 1,042.50p 1,042.50p 270
13/09/2016 1,040.00p 1,042.50p 1,033.64p 1,042.50p 4323
12/09/2016 1,041.00p 1,050.00p 1,040.00p 1,042.50p 6509
09/09/2016 1,055.00p 1,055.00p 1,055.00p 1,055.00p 558
08/09/2016 1,048.25p 1,048.25p 1,045.00p 1,045.00p 1279
07/09/2016 1,050.00p 1,057.07p 1,040.00p 1,041.50p 3562
06/09/2016 1,040.00p 1,070.00p 1,037.28p 1,050.00p 5786
05/09/2016 1,040.00p 1,040.00p 1,010.00p 1,040.00p 10039
02/09/2016 1,037.50p 1,037.50p 1,015.00p 1,020.00p 656
01/09/2016 1,038.00p 1,038.00p 1,014.65p 1,020.00p 4327
31/08/2016 1,039.00p 1,039.00p 1,012.00p 1,020.00p 631
30/08/2016 1,040.00p 1,040.00p 1,010.75p 1,020.00p 935
26/08/2016 1,020.00p 1,020.00p 1,005.75p 1,015.00p 3335
25/08/2016 1,007.65p 1,018.67p 1,007.65p 1,010.50p 1624
24/08/2016 1,019.00p 1,019.00p 1,010.00p 1,010.50p 5698
23/08/2016 1,015.00p 1,020.00p 995.60p 1,020.00p 4800
22/08/2016 1,004.00p 1,004.00p 985.82p 990.50p 1175
19/08/2016 1,000.00p 1,004.00p 990.25p 990.25p 1445
18/08/2016 989.50p 1,004.00p 989.50p 990.25p 4154
17/08/2016 1,000.00p 1,015.00p 988.00p 993.00p 8576
16/08/2016 990.00p 995.05p 967.88p 987.75p 10183
15/08/2016 966.50p 980.00p 960.50p 975.25p 6030
12/08/2016 980.00p 980.00p 970.25p 970.25p 267
11/08/2016 980.00p 980.00p 966.50p 970.25p 30925
10/08/2016 980.00p 980.00p 966.50p 970.25p 2730
09/08/2016 980.00p 980.00p 972.50p 972.50p 3040
08/08/2016 960.00p 980.00p 958.00p 970.00p 3665
05/08/2016 954.00p 959.00p 948.50p 950.00p 591
04/08/2016 954.00p 954.00p 947.50p 947.50p 112
03/08/2016 943.00p 943.00p 935.00p 940.00p 1540
02/08/2016 940.50p 940.50p 925.00p 925.00p 7074
01/08/2016 930.00p 930.00p 920.00p 920.00p 1000
29/07/2016 928.00p 928.00p 915.00p 915.00p 558
28/07/2016 909.00p 915.00p 909.00p 915.00p 1102
27/07/2016 928.00p 928.00p 915.00p 915.00p 322
26/07/2016 920.13p 928.00p 915.00p 915.00p 3150
25/07/2016 928.00p 915.00p 910.00p 910.00p 0
22/07/2016 928.00p 928.00p 915.00p 915.00p 372
21/07/2016 915.00p 928.00p 907.87p 915.00p 28210
20/07/2016 922.62p 928.00p 915.00p 915.00p 593
19/07/2016 925.13p 925.13p 920.00p 920.00p 270
18/07/2016 915.00p 920.00p 905.00p 915.00p 13372
15/07/2016 910.00p 915.00p 910.00p 915.00p 800
14/07/2016 903.00p 915.00p 903.00p 915.00p 1730
13/07/2016 922.50p 915.00p 915.00p 915.00p 0
12/07/2016 922.50p 922.50p 915.00p 915.00p 115
11/07/2016 920.00p 920.00p 903.00p 915.00p 13424
08/07/2016 904.00p 920.00p 904.00p 915.00p 1965
07/07/2016 900.50p 920.00p 900.00p 900.00p 2935
06/07/2016 925.00p 917.50p 915.00p 915.00p 0
05/07/2016 925.00p 925.00p 906.62p 917.50p 8062
04/07/2016 925.00p 925.00p 893.85p 925.00p 6940
01/07/2016 922.00p 922.00p 899.13p 907.50p 2615
30/06/2016 900.00p 915.00p 885.00p 885.00p 34514
29/06/2016 875.50p 887.75p 875.00p 875.00p 5466
28/06/2016 897.00p 897.00p 890.00p 890.00p 626
27/06/2016 875.00p 897.85p 872.25p 875.00p 4313
24/06/2016 875.00p 887.93p 856.50p 865.00p 5664
23/06/2016 918.00p 918.00p 903.00p 915.00p 1427
22/06/2016 912.00p 924.50p 905.00p 915.00p 31614
21/06/2016 916.75p 917.50p 911.50p 917.50p 803
20/06/2016 910.00p 920.00p 910.00p 917.50p 7871
17/06/2016 899.50p 920.00p 899.50p 920.00p 7865
16/06/2016 879.00p 888.00p 879.00p 879.00p 1072
15/06/2016 900.00p 910.00p 866.00p 885.00p 5798
14/06/2016 905.50p 913.25p 900.00p 900.00p 4626
13/06/2016 906.00p 922.50p 906.00p 922.50p 949
10/06/2016 915.00p 922.50p 906.00p 922.50p 3127
09/06/2016 925.00p 925.13p 916.25p 916.25p 3000
08/06/2016 925.50p 937.50p 919.27p 937.50p 3217
07/06/2016 931.00p 932.50p 925.00p 932.50p 1428
06/06/2016 935.75p 940.50p 935.75p 940.50p 1600
03/06/2016 938.00p 938.00p 935.50p 935.50p 1000
02/06/2016 950.00p 955.00p 933.90p 950.00p 3569
01/06/2016 931.00p 955.00p 931.00p 945.50p 1373
31/05/2016 930.00p 945.50p 930.00p 945.50p 7500
27/05/2016 960.00p 960.00p 935.00p 942.50p 8798
26/05/2016 943.50p 945.00p 937.75p 945.00p 5901
25/05/2016 935.00p 942.50p 927.50p 942.50p 4408
24/05/2016 934.00p 934.00p 925.00p 925.00p 23853
23/05/2016 924.00p 932.00p 924.00p 925.00p 9268
20/05/2016 906.50p 924.00p 903.00p 920.00p 46110
19/05/2016 902.00p 905.00p 901.50p 905.00p 1483
18/05/2016 905.00p 905.00p 880.00p 887.50p 9035
17/05/2016 880.00p 887.50p 880.00p 887.50p 300
16/05/2016 900.00p 900.00p 880.00p 887.75p 2444
13/05/2016 905.00p 905.00p 887.50p 887.50p 320780
12/05/2016 880.00p 890.00p 887.50p 887.50p 0
11/05/2016 880.00p 890.25p 865.50p 890.00p 15473
10/05/2016 880.00p 880.00p 865.50p 870.00p 2426
09/05/2016 875.00p 875.00p 870.00p 870.00p 140
06/05/2016 865.50p 875.13p 865.50p 870.00p 1715
05/05/2016 865.38p 870.00p 865.38p 870.00p 350
04/05/2016 865.00p 878.50p 865.00p 870.00p 4498
03/05/2016 862.00p 880.00p 862.00p 870.00p 100819
29/04/2016 875.00p 880.00p 861.50p 880.00p 11428
28/04/2016 862.00p 867.50p 862.00p 867.50p 4220
27/04/2016 850.50p 871.00p 850.50p 860.00p 1128
26/04/2016 858.00p 871.00p 858.00p 862.50p 2735
25/04/2016 870.78p 871.00p 856.00p 862.50p 6260
22/04/2016 856.00p 871.00p 856.00p 862.50p 430
21/04/2016 854.00p 857.50p 857.50p 857.50p 0
20/04/2016 854.00p 865.00p 857.50p 857.50p 0
19/04/2016 854.00p 868.00p 854.00p 865.00p 11463
18/04/2016 857.25p 862.00p 853.87p 857.00p 11121
15/04/2016 860.00p 860.00p 847.00p 852.00p 857
14/04/2016 842.75p 855.00p 839.00p 847.00p 4250
13/04/2016 837.75p 850.25p 827.50p 850.00p 71321
12/04/2016 835.00p 844.47p 828.50p 835.00p 15367
11/04/2016 825.00p 854.50p 825.00p 825.00p 3990
08/04/2016 828.00p 851.00p 828.00p 828.00p 2740
07/04/2016 825.50p 851.38p 825.50p 826.50p 1192
06/04/2016 850.00p 853.00p 830.00p 842.50p 4364
05/04/2016 850.00p 850.00p 840.00p 840.00p 210
04/04/2016 855.00p 855.00p 820.00p 840.00p 12267
01/04/2016 865.00p 865.00p 840.00p 840.00p 1946
31/03/2016 825.50p 845.00p 825.50p 845.00p 703
30/03/2016 855.00p 855.00p 845.00p 845.00p 5202
29/03/2016 845.00p 855.13p 830.00p 845.00p 7613
24/03/2016 830.00p 845.00p 830.00p 845.00p 3300
23/03/2016 827.00p 850.00p 823.00p 845.00p 30641
22/03/2016 825.50p 850.00p 825.00p 825.00p 14466
21/03/2016 850.00p 858.00p 820.00p 845.00p 1186
18/03/2016 820.00p 860.00p 820.00p 820.00p 2515
17/03/2016 850.00p 860.00p 826.00p 842.50p 6246
16/03/2016 835.50p 855.00p 835.00p 835.00p 1041
15/03/2016 840.00p 847.50p 840.00p 847.50p 713
14/03/2016 863.00p 863.00p 845.00p 852.50p 3313
11/03/2016 838.00p 863.00p 838.00p 852.50p 2367
10/03/2016 863.00p 863.00p 838.92p 852.50p 5406
09/03/2016 847.92p 852.50p 847.92p 852.50p 250
08/03/2016 870.00p 870.00p 847.92p 852.50p 6093
07/03/2016 870.00p 852.50p 835.50p 852.50p 0
04/03/2016 870.00p 870.00p 835.50p 835.50p 8793
03/03/2016 850.00p 865.00p 850.00p 852.50p 4554
02/03/2016 859.50p 852.50p 852.50p 852.50p 0
01/03/2016 859.50p 862.00p 847.92p 852.50p 1832
29/02/2016 840.00p 849.00p 840.00p 847.50p 4728
26/02/2016 850.00p 850.00p 842.50p 842.50p 1050
25/02/2016 850.00p 842.50p 842.50p 842.50p 0
24/02/2016 850.00p 842.50p 842.50p 842.50p 0
23/02/2016 850.00p 850.00p 842.50p 842.50p 6096
22/02/2016 844.00p 844.00p 842.00p 842.50p 704
19/02/2016 850.00p 850.00p 842.50p 842.50p 5058
18/02/2016 850.00p 842.50p 842.50p 842.50p 0
17/02/2016 850.00p 850.00p 840.00p 842.50p 27952
16/02/2016 860.00p 860.00p 832.50p 832.50p 2822
15/02/2016 837.92p 852.00p 837.92p 842.50p 1604
12/02/2016 860.00p 842.50p 837.50p 837.50p 0
11/02/2016 860.00p 860.00p 842.50p 842.50p 571
10/02/2016 848.53p 848.53p 835.00p 842.50p 837
09/02/2016 848.50p 848.50p 833.00p 835.00p 512
08/02/2016 840.00p 848.53p 831.12p 835.00p 2912
05/02/2016 849.21p 849.21p 832.50p 835.00p 9546
04/02/2016 838.00p 845.00p 832.50p 832.50p 5200
03/02/2016 838.00p 838.00p 825.00p 825.00p 494
02/02/2016 830.00p 830.00p 820.00p 825.00p 1375
01/02/2016 840.00p 821.25p 820.00p 820.00p 0
29/01/2016 840.00p 840.00p 802.50p 821.25p 1815
28/01/2016 814.50p 840.00p 791.00p 820.00p 2821
27/01/2016 810.00p 815.00p 780.50p 797.50p 2738
26/01/2016 785.00p 792.50p 785.00p 792.50p 2000
25/01/2016 810.00p 792.50p 792.50p 792.50p 0
22/01/2016 810.00p 810.00p 785.00p 792.50p 4569

*Close Price adjusted for both dividends and splits