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
06/09/2013 707.50p 711.25p 707.50p 707.50p 0
05/09/2013 707.50p 711.25p 707.50p 707.50p 0
04/09/2013 707.50p 711.25p 707.50p 707.50p 981
03/09/2013 712.50p 712.50p 700.00p 707.50p 2175
02/09/2013 712.50p 715.00p 703.00p 712.50p 0
30/08/2013 712.50p 715.00p 703.00p 712.50p 0
29/08/2013 715.00p 715.00p 703.00p 712.50p 2500
28/08/2013 720.00p 728.00p 705.00p 715.00p 15536
27/08/2013 720.00p 735.00p 710.00p 720.00p 6166
23/08/2013 720.00p 720.00p 706.00p 720.00p 120
22/08/2013 720.00p 734.00p 720.00p 720.00p 1908
21/08/2013 720.00p 737.50p 720.00p 720.00p 1059
20/08/2013 727.50p 740.00p 727.50p 727.50p 0
19/08/2013 727.50p 740.00p 727.50p 727.50p 536
16/08/2013 727.50p 727.50p 725.25p 727.50p 683700
15/08/2013 727.50p 740.00p 720.00p 727.50p 0
14/08/2013 720.00p 740.00p 720.00p 727.50p 10513
13/08/2013 712.50p 740.00p 712.50p 720.00p 2745
12/08/2013 712.50p 724.50p 712.50p 712.50p 60
09/08/2013 712.50p 724.50p 712.50p 712.50p 100
08/08/2013 700.00p 724.50p 700.00p 712.50p 1919
07/08/2013 700.00p 719.50p 700.00p 705.00p 200
06/08/2013 700.00p 715.00p 700.00p 700.00p 800
05/08/2013 710.00p 720.00p 688.00p 700.00p 6580
02/08/2013 712.50p 725.00p 710.00p 710.00p 4625
01/08/2013 712.50p 724.75p 709.00p 712.50p 706
31/07/2013 710.00p 724.75p 709.00p 712.50p 1700
30/07/2013 695.00p 720.00p 695.00p 710.00p 3138
29/07/2013 677.50p 705.00p 677.50p 695.00p 3855
26/07/2013 677.50p 687.00p 677.50p 677.50p 950
25/07/2013 677.50p 687.50p 677.00p 677.50p 6500
24/07/2013 677.50p 690.00p 672.50p 677.50p 1402
23/07/2013 662.50p 680.00p 662.50p 677.50p 10600
22/07/2013 650.00p 670.00p 650.00p 662.50p 1905
19/07/2013 635.00p 660.00p 635.00p 650.00p 2870
18/07/2013 622.50p 635.00p 622.50p 635.00p 6160
17/07/2013 620.00p 630.00p 620.00p 622.50p 1000
16/07/2013 607.50p 610.00p 607.50p 610.00p 2000
15/07/2013 602.50p 607.50p 586.00p 607.50p 0
12/07/2013 592.50p 605.00p 586.00p 600.00p 1167
11/07/2013 592.50p 602.25p 592.50p 592.50p 3050
10/07/2013 585.00p 603.00p 582.00p 592.50p 5350
09/07/2013 580.00p 590.00p 580.00p 585.00p 11263
08/07/2013 580.00p 590.00p 565.00p 580.00p 3241
05/07/2013 580.00p 590.00p 580.00p 580.00p 9040
04/07/2013 580.00p 591.00p 580.00p 580.00p 2816
03/07/2013 580.00p 580.00p 560.00p 580.00p 1640
02/07/2013 580.00p 580.00p 562.00p 580.00p 114
01/07/2013 580.00p 580.00p 562.00p 580.00p 0
28/06/2013 580.00p 580.00p 562.00p 580.00p 3720
27/06/2013 587.50p 587.50p 578.00p 580.00p 1680
26/06/2013 590.00p 592.00p 575.00p 587.50p 7000
25/06/2013 590.00p 605.00p 590.00p 590.00p 495
24/06/2013 590.00p 600.00p 582.00p 590.00p 2800
21/06/2013 590.00p 605.00p 590.00p 590.00p 0
20/06/2013 590.00p 605.00p 590.00p 590.00p 0
19/06/2013 590.00p 605.00p 590.00p 590.00p 960
18/06/2013 582.50p 590.00p 582.50p 590.00p 1025
17/06/2013 577.50p 594.00p 577.50p 582.50p 2500
14/06/2013 577.50p 594.00p 577.50p 577.50p 0
13/06/2013 577.50p 594.00p 577.50p 577.50p 0
12/06/2013 577.50p 594.00p 577.50p 577.50p 140
11/06/2013 577.50p 594.00p 577.50p 577.50p 107
10/06/2013 577.50p 577.50p 563.00p 577.50p 2020
07/06/2013 577.50p 590.00p 577.50p 577.50p 0
06/06/2013 577.50p 590.00p 577.50p 577.50p 0
05/06/2013 577.50p 590.00p 577.50p 577.50p 2000
04/06/2013 577.50p 590.00p 577.50p 577.50p 330
03/06/2013 577.50p 590.00p 577.50p 577.50p 26
31/05/2013 577.50p 577.50p 563.00p 577.50p 31150
30/05/2013 567.50p 577.50p 558.00p 577.50p 3500
29/05/2013 567.50p 569.95p 555.00p 567.50p 4375
28/05/2013 567.50p 580.00p 557.00p 567.50p 30330
24/05/2013 567.50p 569.95p 567.50p 567.50p 1000
23/05/2013 575.00p 575.00p 560.00p 567.50p 5660
22/05/2013 572.50p 572.50p 570.00p 572.50p 3171
21/05/2013 572.50p 572.50p 565.00p 572.50p 0
20/05/2013 572.50p 572.50p 565.00p 572.50p 2800
17/05/2013 575.00p 575.00p 560.00p 572.50p 8500
16/05/2013 575.00p 575.00p 565.00p 575.00p 7820
15/05/2013 577.50p 582.75p 575.00p 575.00p 925
14/05/2013 577.50p 577.50p 570.00p 577.50p 1929
13/05/2013 577.50p 577.50p 571.50p 577.50p 1874
10/05/2013 580.00p 580.00p 545.00p 577.50p 2709
09/05/2013 580.00p 580.00p 577.90p 580.00p 2000
08/05/2013 580.00p 580.00p 577.00p 580.00p 5130
07/05/2013 577.50p 580.00p 565.00p 580.00p 5565
03/05/2013 587.50p 587.50p 560.00p 577.50p 6000
02/05/2013 587.50p 589.00p 587.50p 587.50p 0
01/05/2013 587.50p 589.00p 587.50p 587.50p 1034
30/04/2013 592.50p 592.50p 576.00p 587.50p 2600
29/04/2013 592.50p 602.65p 583.75p 592.50p 0
26/04/2013 592.50p 602.65p 583.75p 592.50p 10531
25/04/2013 592.50p 598.00p 592.50p 592.50p 0
24/04/2013 592.50p 598.00p 592.50p 592.50p 160
23/04/2013 592.50p 605.00p 587.50p 592.50p 0
22/04/2013 592.50p 605.00p 587.50p 592.50p 0
19/04/2013 587.50p 605.00p 587.50p 592.50p 1265
18/04/2013 587.50p 587.50p 577.00p 587.50p 1200
17/04/2013 587.50p 596.25p 576.00p 587.50p 1950
16/04/2013 587.50p 587.50p 578.75p 587.50p 0
15/04/2013 587.50p 587.50p 578.75p 587.50p 0
12/04/2013 587.50p 587.50p 578.75p 587.50p 0
11/04/2013 587.50p 587.50p 578.75p 587.50p 1000
10/04/2013 587.50p 600.00p 587.50p 587.50p 180
09/04/2013 587.50p 598.00p 587.50p 587.50p 0
08/04/2013 587.50p 598.00p 587.50p 587.50p 3325
05/04/2013 587.50p 587.50p 576.00p 587.50p 4283
04/04/2013 587.50p 587.50p 580.00p 587.50p 0
03/04/2013 587.50p 587.50p 580.00p 587.50p 0
02/04/2013 587.50p 587.50p 580.00p 587.50p 4700
28/03/2013 587.50p 601.50p 587.50p 587.50p 2000
27/03/2013 587.50p 587.50p 571.75p 587.50p 850
26/03/2013 587.50p 604.00p 587.50p 587.50p 2850
25/03/2013 587.50p 587.50p 575.00p 587.50p 24185
22/03/2013 587.50p 590.00p 573.00p 587.50p 0
21/03/2013 590.00p 590.00p 573.00p 587.50p 1062
20/03/2013 585.00p 595.00p 565.00p 590.00p 0
19/03/2013 585.00p 595.00p 565.00p 585.00p 0
18/03/2013 595.00p 595.00p 565.00p 585.00p 18800
15/03/2013 595.00p 600.00p 595.00p 595.00p 2570
14/03/2013 595.00p 600.00p 580.00p 595.00p 1012
13/03/2013 602.50p 606.00p 585.00p 595.00p 3332
12/03/2013 602.50p 602.50p 585.00p 602.50p 0
11/03/2013 602.50p 602.50p 585.00p 602.50p 300
08/03/2013 602.50p 605.00p 585.00p 602.50p 0
07/03/2013 602.50p 602.50p 585.00p 602.50p 1500
06/03/2013 602.50p 602.50p 585.00p 602.50p 600
05/03/2013 602.50p 614.00p 602.50p 602.50p 500
04/03/2013 602.50p 614.75p 602.50p 602.50p 100
01/03/2013 602.50p 602.50p 595.00p 602.50p 5000
28/02/2013 602.50p 615.00p 592.00p 602.50p 0
27/02/2013 602.50p 615.00p 592.00p 602.50p 0
26/02/2013 602.50p 615.00p 592.00p 602.50p 0
25/02/2013 602.50p 615.00p 592.00p 602.50p 0
22/02/2013 605.00p 615.00p 592.00p 602.50p 2850
21/02/2013 610.00p 610.00p 595.00p 605.00p 7220
20/02/2013 610.00p 610.00p 603.00p 610.00p 0
19/02/2013 610.00p 610.00p 603.00p 610.00p 0
18/02/2013 610.00p 610.00p 603.00p 610.00p 0
15/02/2013 610.00p 610.00p 603.00p 610.00p 1600
14/02/2013 605.00p 625.00p 605.00p 610.00p 1980
13/02/2013 602.50p 605.00p 587.00p 605.00p 4000
12/02/2013 602.50p 602.50p 598.00p 602.50p 74
11/02/2013 602.50p 602.50p 599.00p 602.50p 1500
08/02/2013 602.50p 602.50p 598.00p 602.50p 437
07/02/2013 602.50p 605.00p 590.00p 602.50p 1930
06/02/2013 602.50p 615.00p 590.00p 602.50p 0
05/02/2013 602.50p 615.00p 590.00p 602.50p 0
04/02/2013 602.50p 615.00p 590.00p 602.50p 0
01/02/2013 590.00p 615.00p 590.00p 600.00p 3832
31/01/2013 590.00p 590.00p 585.00p 590.00p 984
30/01/2013 590.00p 597.60p 590.00p 590.00p 2400
29/01/2013 590.00p 597.60p 590.00p 590.00p 0
28/01/2013 590.00p 597.60p 590.00p 590.00p 850
25/01/2013 590.00p 590.00p 585.00p 590.00p 874
24/01/2013 590.00p 590.00p 585.00p 590.00p 0
23/01/2013 590.00p 590.00p 585.00p 590.00p 976
22/01/2013 590.00p 601.60p 587.00p 590.00p 0
21/01/2013 590.00p 601.60p 587.00p 590.00p 0
18/01/2013 590.00p 601.60p 587.00p 590.00p 0
17/01/2013 590.00p 601.60p 587.00p 590.00p 3793
16/01/2013 590.00p 610.00p 588.00p 590.00p 4031
15/01/2013 587.50p 605.00p 576.00p 590.00p 0
14/01/2013 580.00p 605.00p 576.00p 587.50p 4730
11/01/2013 580.00p 600.00p 580.00p 580.00p 300
10/01/2013 580.00p 595.00p 580.00p 580.00p 4400
09/01/2013 580.00p 595.00p 580.00p 580.00p 500
08/01/2013 580.00p 600.00p 575.00p 580.00p 0
07/01/2013 580.00p 600.00p 575.00p 580.00p 0
04/01/2013 580.00p 600.00p 575.00p 580.00p 0
03/01/2013 580.00p 600.00p 575.00p 580.00p 2370
02/01/2013 580.00p 590.00p 580.00p 580.00p 6300
31/12/2012 580.00p 590.00p 580.00p 580.00p 0
28/12/2012 580.00p 590.00p 580.00p 580.00p 100
27/12/2012 580.00p 580.00p 571.00p 580.00p 8000
24/12/2012 580.00p 580.00p 570.00p 580.00p 0
21/12/2012 580.00p 580.00p 570.00p 580.00p 0
20/12/2012 580.00p 580.00p 570.00p 580.00p 0
19/12/2012 577.50p 577.50p 570.00p 577.50p 6000
18/12/2012 577.50p 577.50p 570.50p 577.50p 400
17/12/2012 577.50p 595.00p 577.50p 577.50p 33
14/12/2012 572.50p 585.00p 572.50p 577.50p 1700
13/12/2012 572.50p 585.00p 572.50p 572.50p 11800
12/12/2012 572.50p 585.00p 572.50p 572.50p 502
11/12/2012 572.50p 585.00p 572.50p 572.50p 0
10/12/2012 572.50p 585.00p 572.50p 572.50p 341
07/12/2012 572.50p 585.00p 565.00p 572.50p 1360
06/12/2012 572.50p 572.50p 565.00p 572.50p 1250
05/12/2012 572.50p 572.50p 563.00p 572.50p 800
04/12/2012 572.50p 590.00p 572.50p 572.50p 0
03/12/2012 572.50p 590.00p 572.50p 572.50p 30
30/11/2012 572.50p 572.50p 569.00p 572.50p 0
29/11/2012 572.50p 572.50p 569.00p 572.50p 0
28/11/2012 572.50p 572.50p 569.00p 572.50p 400
27/11/2012 575.00p 590.00p 575.00p 575.00p 169
26/11/2012 572.50p 575.00p 552.50p 575.00p 0
23/11/2012 572.50p 572.50p 552.50p 572.50p 0
22/11/2012 552.50p 572.50p 552.50p 572.50p 1100
21/11/2012 552.50p 552.50p 545.50p 552.50p 800

*Close Price adjusted for both dividends and splits