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
13/08/2014 777.50p 777.50p 777.50p 777.50p 0
12/08/2014 777.50p 777.50p 777.50p 777.50p 0
11/08/2014 777.50p 777.50p 777.50p 777.50p 0
08/08/2014 777.50p 789.00p 765.60p 777.50p 975
07/08/2014 777.50p 789.00p 777.50p 777.50p 1180
06/08/2014 777.50p 777.50p 763.09p 777.50p 4000
05/08/2014 775.00p 786.00p 761.82p 777.50p 719
04/08/2014 772.50p 782.00p 762.00p 775.00p 17804
01/08/2014 772.50p 780.00p 772.50p 772.50p 1250
31/07/2014 772.50p 772.50p 762.75p 772.50p 1400
30/07/2014 772.50p 785.00p 772.50p 772.50p 912
29/07/2014 775.00p 787.60p 760.00p 772.50p 3395
28/07/2014 775.00p 784.00p 775.00p 775.00p 3699
25/07/2014 775.00p 784.90p 775.00p 775.00p 3400
24/07/2014 775.00p 785.00p 763.00p 775.00p 8819
23/07/2014 785.00p 795.00p 770.00p 780.00p 6112
22/07/2014 785.00p 785.00p 773.30p 785.00p 725
21/07/2014 785.00p 795.00p 772.00p 785.00p 0
18/07/2014 785.00p 795.00p 772.00p 785.00p 3928
17/07/2014 787.50p 787.50p 772.50p 785.00p 2598
16/07/2014 787.50p 804.00p 787.50p 787.50p 213
15/07/2014 787.50p 804.00p 775.00p 787.50p 5910
14/07/2014 787.50p 804.00p 780.00p 787.50p 130
11/07/2014 787.50p 804.00p 787.50p 787.50p 47
10/07/2014 787.50p 804.00p 787.50p 787.50p 21
09/07/2014 787.50p 787.50p 780.00p 787.50p 600
08/07/2014 785.00p 804.00p 785.00p 787.50p 373
07/07/2014 782.50p 800.00p 782.50p 782.50p 2258
04/07/2014 782.50p 797.50p 782.50p 782.50p 0
03/07/2014 785.00p 797.50p 782.50p 782.50p 500
02/07/2014 785.00p 797.50p 780.00p 785.00p 156
01/07/2014 785.00p 797.50p 777.50p 785.00p 0
30/06/2014 785.00p 797.50p 777.50p 785.00p 2925
27/06/2014 800.00p 800.00p 780.00p 785.00p 4250
26/06/2014 800.00p 815.00p 800.00p 800.00p 0
25/06/2014 815.00p 815.00p 800.00p 800.00p 906
24/06/2014 815.00p 823.00p 815.00p 815.00p 801
23/06/2014 820.00p 825.00p 815.00p 815.00p 567
20/06/2014 825.00p 825.00p 811.50p 820.00p 1032
19/06/2014 827.50p 827.50p 825.00p 825.00p 5000
18/06/2014 827.50p 845.00p 824.17p 827.50p 0
17/06/2014 827.50p 845.00p 824.17p 827.50p 0
16/06/2014 827.50p 845.00p 824.17p 827.50p 11110
13/06/2014 827.50p 845.00p 827.50p 827.50p 0
12/06/2014 827.50p 845.00p 827.50p 827.50p 2276
11/06/2014 830.00p 841.00p 827.50p 827.50p 1325
10/06/2014 830.00p 841.00p 830.00p 830.00p 2750
09/06/2014 840.00p 841.00p 822.50p 830.00p 3238
06/06/2014 845.00p 849.90p 830.00p 840.00p 6221
05/06/2014 842.50p 855.00p 842.50p 845.00p 318
04/06/2014 842.50p 855.00p 840.00p 842.50p 2850
03/06/2014 850.00p 860.00p 842.20p 850.00p 100
02/06/2014 850.00p 860.00p 850.00p 850.00p 12
30/05/2014 850.00p 860.00p 842.50p 850.00p 0
29/05/2014 842.50p 860.00p 842.50p 850.00p 5044
28/05/2014 840.00p 850.00p 822.50p 842.50p 0
27/05/2014 822.50p 850.00p 822.50p 840.00p 3727
23/05/2014 800.00p 835.00p 800.00p 822.50p 2339
22/05/2014 762.50p 805.00p 750.00p 800.00p 6069
21/05/2014 737.50p 765.00p 735.00p 750.00p 1092
20/05/2014 732.50p 750.00p 726.50p 735.00p 6000
19/05/2014 730.00p 739.00p 730.00p 732.50p 1069
16/05/2014 725.00p 745.00p 725.00p 730.00p 8016
15/05/2014 725.00p 730.00p 717.50p 725.00p 2112
14/05/2014 725.00p 730.00p 725.00p 725.00p 321
13/05/2014 725.00p 730.70p 715.00p 725.00p 1865
12/05/2014 722.50p 727.25p 713.00p 725.00p 6860
09/05/2014 720.00p 730.00p 720.00p 727.50p 1216
08/05/2014 717.50p 730.00p 717.50p 720.00p 1397
07/05/2014 717.50p 717.50p 710.00p 717.50p 1500
06/05/2014 717.50p 729.00p 710.00p 717.50p 3010
02/05/2014 715.00p 725.00p 700.00p 715.00p 23735
01/05/2014 715.00p 725.00p 715.00p 715.00p 2400
30/04/2014 720.00p 720.00p 705.00p 715.00p 16500
29/04/2014 720.00p 729.00p 712.00p 720.00p 4055
28/04/2014 720.00p 729.00p 720.00p 720.00p 821
25/04/2014 720.00p 728.80p 710.00p 720.00p 3520
24/04/2014 720.00p 729.00p 711.50p 720.00p 0
23/04/2014 720.00p 729.00p 717.70p 720.00p 2752
22/04/2014 720.00p 729.00p 720.00p 720.00p 72
17/04/2014 720.00p 730.00p 717.00p 720.00p 0
16/04/2014 720.00p 730.00p 717.00p 720.00p 0
15/04/2014 720.00p 730.00p 717.00p 720.00p 3726
14/04/2014 720.00p 734.29p 712.50p 720.00p 0
11/04/2014 720.00p 734.29p 712.50p 720.00p 0
10/04/2014 720.00p 734.29p 712.50p 720.00p 5500
09/04/2014 710.00p 730.00p 710.00p 720.00p 7313
08/04/2014 710.00p 720.00p 710.00p 710.00p 400
07/04/2014 707.50p 720.00p 700.00p 710.00p 3352
04/04/2014 707.50p 720.00p 700.00p 707.50p 221481
03/04/2014 707.50p 718.00p 702.50p 707.50p 0
02/04/2014 707.50p 718.00p 707.50p 707.50p 500
01/04/2014 707.50p 707.50p 695.00p 707.50p 421835
31/03/2014 715.00p 716.00p 700.00p 707.50p 4460
28/03/2014 717.50p 718.00p 705.00p 707.50p 18452
27/03/2014 717.50p 730.00p 710.00p 717.50p 16970
26/03/2014 717.50p 729.90p 707.50p 717.50p 0
25/03/2014 727.50p 729.90p 707.50p 717.50p 3316
24/03/2014 730.00p 730.00p 720.00p 727.50p 4087
21/03/2014 730.00p 730.00p 725.20p 730.00p 600
20/03/2014 730.00p 736.00p 723.00p 730.00p 4952
19/03/2014 730.00p 740.00p 725.00p 730.00p 1313
18/03/2014 730.00p 736.00p 730.00p 730.00p 584
17/03/2014 730.00p 740.00p 722.50p 722.50p 0
14/03/2014 730.00p 740.00p 730.00p 730.00p 11783
13/03/2014 730.00p 736.00p 720.00p 730.00p 6407
12/03/2014 730.00p 730.00p 723.25p 730.00p 1200
11/03/2014 735.00p 740.00p 722.00p 730.00p 16770
10/03/2014 735.00p 735.00p 722.00p 735.00p 2408
07/03/2014 735.00p 740.00p 721.00p 735.00p 4075
06/03/2014 735.00p 740.00p 735.00p 735.00p 0
05/03/2014 735.00p 740.00p 735.00p 735.00p 283
04/03/2014 735.00p 735.00p 723.00p 735.00p 7832
03/03/2014 735.00p 745.00p 735.00p 735.00p 2488
28/02/2014 732.50p 740.00p 732.50p 735.00p 5083
27/02/2014 737.50p 737.50p 715.00p 732.50p 2000
26/02/2014 737.50p 744.50p 730.00p 737.50p 3068
25/02/2014 750.00p 750.00p 725.00p 737.50p 3500
24/02/2014 750.00p 755.00p 750.00p 750.00p 222
21/02/2014 750.00p 755.00p 743.00p 750.00p 1040
20/02/2014 750.00p 755.00p 750.00p 750.00p 770
19/02/2014 752.50p 760.00p 752.50p 752.50p 0
18/02/2014 752.50p 760.00p 752.50p 752.50p 0
17/02/2014 752.50p 760.00p 752.50p 752.50p 0
14/02/2014 752.50p 760.00p 752.50p 752.50p 1050
13/02/2014 752.50p 760.00p 742.00p 752.50p 4073
12/02/2014 752.50p 760.00p 752.50p 752.50p 0
11/02/2014 752.50p 760.00p 752.50p 752.50p 1517
10/02/2014 757.50p 770.00p 743.00p 752.50p 1560
07/02/2014 757.50p 770.00p 743.50p 757.50p 972
06/02/2014 757.50p 765.00p 757.50p 757.50p 300
05/02/2014 757.50p 775.00p 757.50p 757.50p 160
04/02/2014 757.50p 765.00p 757.50p 757.50p 930
03/02/2014 757.50p 765.00p 757.50p 757.50p 99
31/01/2014 757.50p 757.50p 745.00p 757.50p 0
30/01/2014 757.50p 757.50p 745.00p 757.50p 4750
29/01/2014 757.50p 770.00p 746.00p 757.50p 1842
28/01/2014 757.50p 770.00p 757.50p 757.50p 0
27/01/2014 757.50p 770.00p 757.50p 757.50p 1985
24/01/2014 765.00p 770.00p 748.00p 757.50p 1809
23/01/2014 765.00p 770.00p 755.00p 765.00p 0
22/01/2014 765.00p 770.00p 755.00p 765.00p 8327
21/01/2014 765.00p 772.00p 765.00p 765.00p 0
20/01/2014 765.00p 772.00p 765.00p 765.00p 186
17/01/2014 765.00p 772.00p 765.00p 765.00p 6072
16/01/2014 765.00p 775.00p 765.00p 765.00p 3820
15/01/2014 775.00p 775.00p 750.00p 765.00p 5000
14/01/2014 775.00p 783.00p 775.00p 775.00p 260
13/01/2014 775.00p 783.00p 775.00p 775.00p 11
10/01/2014 775.00p 783.00p 772.50p 775.00p 0
09/01/2014 772.50p 783.00p 772.50p 775.00p 1751
08/01/2014 772.50p 782.50p 765.00p 772.50p 804
07/01/2014 772.50p 783.00p 772.50p 772.50p 10671
06/01/2014 757.50p 772.50p 757.50p 772.50p 4753
03/01/2014 757.50p 767.50p 752.50p 757.50p 0
02/01/2014 757.50p 767.50p 752.50p 757.50p 363
31/12/2013 752.50p 765.00p 750.00p 750.00p 0
30/12/2013 750.00p 765.00p 750.00p 752.50p 2000
27/12/2013 745.00p 759.00p 740.00p 750.00p 10908
24/12/2013 742.50p 750.00p 742.50p 745.00p 4000
23/12/2013 742.50p 743.00p 740.00p 742.50p 1750
20/12/2013 742.50p 750.00p 742.50p 742.50p 2000
19/12/2013 742.50p 748.00p 742.50p 742.50p 1329
18/12/2013 747.50p 748.00p 742.50p 742.50p 458
17/12/2013 747.50p 758.00p 747.50p 750.00p 918
16/12/2013 755.00p 758.00p 747.50p 747.50p 784
13/12/2013 755.00p 770.00p 742.00p 755.00p 9005
12/12/2013 755.00p 767.00p 740.44p 755.00p 1240
11/12/2013 752.50p 768.00p 742.00p 750.00p 2333
10/12/2013 742.50p 748.00p 742.50p 745.00p 18
09/12/2013 742.50p 750.00p 738.00p 742.50p 10137
06/12/2013 742.50p 757.00p 730.00p 730.00p 0
05/12/2013 750.00p 757.00p 742.50p 742.50p 0
04/12/2013 750.00p 757.00p 750.00p 750.00p 650
03/12/2013 750.00p 759.00p 735.00p 750.00p 2829
02/12/2013 750.00p 750.00p 750.00p 750.00p 1000
29/11/2013 750.00p 765.00p 735.00p 750.00p 7530
28/11/2013 762.50p 762.50p 750.00p 750.00p 5761
27/11/2013 762.50p 762.50p 762.00p 762.50p 1300
26/11/2013 752.50p 775.00p 750.50p 762.50p 8120
25/11/2013 732.50p 774.99p 732.50p 752.50p 1961
22/11/2013 712.50p 745.00p 712.50p 732.50p 6500
21/11/2013 687.50p 730.00p 680.00p 720.00p 9311
20/11/2013 680.00p 690.00p 675.00p 680.00p 4550
19/11/2013 680.00p 690.00p 680.00p 680.00p 1100
18/11/2013 675.00p 689.00p 675.00p 680.00p 4353
15/11/2013 685.00p 689.00p 680.00p 680.00p 1000
14/11/2013 685.00p 690.00p 682.00p 685.00p 2250
13/11/2013 687.50p 689.00p 680.00p 685.00p 2225
12/11/2013 687.50p 694.00p 687.50p 687.50p 144
11/11/2013 687.50p 687.50p 680.00p 687.50p 0
08/11/2013 687.50p 687.50p 680.00p 687.50p 0
07/11/2013 687.50p 687.50p 680.00p 687.50p 12824
06/11/2013 685.00p 690.00p 685.00p 687.50p 1700
05/11/2013 675.00p 690.00p 675.00p 685.00p 1943
04/11/2013 675.00p 680.00p 675.00p 675.00p 0
01/11/2013 675.00p 680.00p 675.00p 675.00p 785
31/10/2013 675.00p 680.00p 675.00p 675.00p 1168
30/10/2013 677.50p 677.50p 671.00p 675.00p 460
29/10/2013 680.00p 683.00p 677.50p 677.50p 3250

*Close Price adjusted for both dividends and splits