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
22/09/2020 615.00p 615.00p 580.80p 590.00p 5341
21/09/2020 615.00p 615.00p 590.70p 597.50p 3138
18/09/2020 650.00p 650.00p 610.70p 650.00p 1252
17/09/2020 640.00p 640.00p 620.25p 627.50p 1801
16/09/2020 665.00p 660.00p 640.00p 647.50p 24
15/09/2020 665.00p 675.00p 630.00p 647.50p 16200
14/09/2020 690.00p 690.00p 657.00p 690.00p 3405
11/09/2020 695.00p 680.00p 662.00p 665.00p 278
10/09/2020 695.00p 680.00p 662.00p 665.00p 1070
09/09/2020 695.00p 680.00p 662.00p 665.00p 1691
08/09/2020 695.00p 695.00p 662.00p 665.00p 1200
07/09/2020 700.00p 680.00p 662.00p 667.50p 893
04/09/2020 700.00p 700.00p 662.00p 700.00p 559
03/09/2020 660.00p 683.00p 660.50p 667.50p 2836
02/09/2020 660.00p 688.00p 660.00p 670.00p 3993
01/09/2020 660.00p 694.99p 660.00p 675.00p 2073
31/08/2020 725.00p 725.00p 660.00p 672.50p 1234
28/08/2020 725.00p 725.00p 660.00p 672.50p 1234
27/08/2020 710.00p 699.99p 660.00p 672.50p 1977
26/08/2020 710.00p 710.00p 660.00p 710.00p 2585
25/08/2020 660.00p 698.00p 660.00p 672.50p 108
24/08/2020 660.00p 702.00p 662.70p 672.50p 527
21/08/2020 660.00p 702.00p 662.70p 672.50p 618
20/08/2020 660.00p 705.00p 660.00p 660.00p 5470
19/08/2020 670.00p 716.85p 660.99p 680.00p 7785
18/08/2020 670.00p 699.20p 670.00p 670.00p 3454
17/08/2020 695.00p 721.50p 660.99p 695.00p 5375
14/08/2020 695.00p 721.50p 685.10p 692.50p 1660
13/08/2020 695.00p 721.50p 685.00p 692.50p 790
12/08/2020 695.00p 721.50p 667.15p 692.50p 3031
11/08/2020 660.00p 721.75p 667.00p 672.50p 1016
10/08/2020 660.00p 721.75p 667.00p 672.50p 190
07/08/2020 660.00p 724.00p 660.00p 672.50p 13319
06/08/2020 700.00p 724.00p 667.00p 700.00p 3703
05/08/2020 680.00p 724.00p 667.00p 692.50p 1006
04/08/2020 680.00p 724.00p 667.00p 692.50p 66
03/08/2020 680.00p 724.00p 667.00p 692.50p 430
31/07/2020 680.00p 728.00p 667.00p 692.50p 276
30/07/2020 680.00p 729.20p 677.00p 710.00p 2150
29/07/2020 680.00p 728.50p 670.00p 690.00p 2796
28/07/2020 680.00p 716.75p 656.30p 685.00p 716
27/07/2020 680.00p 718.00p 655.90p 700.00p 2214
24/07/2020 650.00p 699.00p 647.75p 672.50p 6744
23/07/2020 650.00p 696.75p 638.00p 650.00p 13564
22/07/2020 650.00p 678.00p 620.00p 650.00p 29176
21/07/2020 670.00p 670.00p 650.00p 650.00p 3499
20/07/2020 675.00p 675.00p 660.00p 660.00p 5496
17/07/2020 675.00p 694.60p 661.25p 667.50p 7189
16/07/2020 660.00p 689.50p 660.00p 670.00p 20484
15/07/2020 670.00p 700.00p 670.00p 700.00p 29705
14/07/2020 670.00p 679.60p 660.00p 665.00p 4052
13/07/2020 670.00p 684.70p 660.30p 665.00p 4121
10/07/2020 700.00p 685.00p 670.20p 672.50p 1776
09/07/2020 700.00p 700.00p 670.50p 677.50p 2397
08/07/2020 700.00p 714.70p 690.20p 692.50p 4835
07/07/2020 720.00p 725.00p 700.30p 702.50p 3152
06/07/2020 730.00p 734.50p 710.75p 712.50p 7987
03/07/2020 730.00p 765.00p 710.00p 715.00p 6285
02/07/2020 735.00p 765.00p 711.50p 745.00p 8593
01/07/2020 735.00p 782.00p 730.00p 730.00p 7654
30/06/2020 755.00p 804.00p 731.30p 752.50p 8204
29/06/2020 785.00p 785.00p 760.00p 760.00p 3290
26/06/2020 760.00p 799.70p 752.00p 785.00p 41632
25/06/2020 760.00p 785.00p 745.00p 745.00p 33154
24/06/2020 820.00p 872.50p 820.00p 820.00p 3662
23/06/2020 810.00p 874.00p 772.00p 847.50p 13789
22/06/2020 790.00p 809.00p 760.00p 782.50p 4454
19/06/2020 790.00p 790.00p 761.50p 790.00p 1111
18/06/2020 780.00p 780.00p 745.00p 760.00p 7402
17/06/2020 775.00p 775.00p 735.00p 755.00p 5928
16/06/2020 735.00p 765.00p 728.00p 742.50p 47221
15/06/2020 735.00p 775.00p 727.50p 735.00p 7448
12/06/2020 750.00p 767.00p 722.75p 730.00p 15663
11/06/2020 750.00p 787.00p 725.00p 732.50p 3969
10/06/2020 780.00p 800.00p 755.00p 770.00p 6792
09/06/2020 790.00p 813.50p 755.00p 790.00p 10378
08/06/2020 750.00p 769.78p 712.00p 752.50p 38382
05/06/2020 755.00p 757.00p 711.00p 737.50p 13379
04/06/2020 770.00p 754.00p 705.00p 732.50p 9773
03/06/2020 770.00p 764.75p 730.00p 735.00p 4041
02/06/2020 770.00p 765.00p 710.00p 735.00p 13922
01/06/2020 770.00p 765.00p 710.00p 735.00p 2466
29/05/2020 770.00p 770.00p 730.00p 735.00p 5623
28/05/2020 745.00p 765.00p 725.10p 735.00p 7919
27/05/2020 745.00p 752.00p 720.10p 735.00p 1543
26/05/2020 745.00p 754.45p 698.00p 730.00p 5482
25/05/2020 720.00p 722.00p 697.00p 707.50p 2907
22/05/2020 720.00p 722.00p 697.00p 707.50p 2907
21/05/2020 720.00p 722.00p 695.00p 705.00p 8860
20/05/2020 740.00p 740.00p 690.00p 705.00p 15304
19/05/2020 700.00p 720.00p 685.00p 710.00p 4142
18/05/2020 710.00p 697.50p 684.50p 692.50p 788
15/05/2020 710.00p 710.00p 685.00p 697.50p 6268
14/05/2020 685.00p 703.00p 680.00p 685.00p 8775
13/05/2020 700.00p 725.00p 680.00p 685.00p 10731
12/05/2020 735.00p 745.00p 720.00p 725.00p 6879
11/05/2020 735.00p 782.40p 726.00p 732.50p 5885
08/05/2020 760.00p 805.00p 755.00p 755.00p 3292
07/05/2020 760.00p 805.00p 755.00p 755.00p 3292
06/05/2020 830.00p 807.00p 766.00p 772.50p 1189
05/05/2020 830.00p 810.00p 765.00p 772.50p 684
04/05/2020 830.00p 813.00p 765.00p 772.50p 697
01/05/2020 830.00p 815.00p 770.00p 772.50p 3238
30/04/2020 830.00p 808.00p 760.00p 772.50p 2535
29/04/2020 830.00p 830.00p 755.00p 770.00p 7192
28/04/2020 840.00p 845.00p 830.00p 837.50p 564
27/04/2020 840.00p 850.00p 825.00p 837.50p 27
24/04/2020 840.00p 875.00p 827.50p 837.50p 512
23/04/2020 840.00p 850.00p 827.50p 837.50p 529
22/04/2020 850.00p 872.50p 842.39p 850.00p 1364
21/04/2020 895.00p 895.00p 842.75p 855.00p 1778
20/04/2020 870.00p 886.75p 842.75p 855.00p 1383
17/04/2020 870.00p 887.50p 842.75p 855.00p 2189
16/04/2020 870.00p 886.75p 840.00p 842.50p 1619
15/04/2020 870.00p 921.50p 827.75p 900.00p 2812
14/04/2020 830.00p 842.60p 778.20p 822.50p 3828
09/04/2020 775.00p 819.60p 763.50p 790.00p 1004
08/04/2020 775.00p 825.00p 770.00p 810.00p 10336
07/04/2020 750.00p 842.60p 702.50p 805.00p 7625
06/04/2020 725.00p 730.00p 695.10p 725.00p 7000
03/04/2020 735.00p 774.00p 683.50p 722.50p 6314
02/04/2020 750.00p 774.00p 735.00p 770.00p 365
01/04/2020 750.00p 790.00p 735.00p 760.00p 2573
31/03/2020 750.00p 790.00p 745.40p 770.00p 4655
30/03/2020 710.00p 745.00p 658.50p 740.00p 7798
27/03/2020 690.00p 690.00p 668.00p 677.50p 2977
26/03/2020 660.00p 686.25p 618.00p 680.00p 15522
25/03/2020 625.00p 647.85p 605.00p 635.00p 7983
24/03/2020 590.00p 619.20p 570.00p 570.00p 7783
23/03/2020 650.00p 650.00p 590.50p 592.50p 1687
20/03/2020 600.00p 649.00p 560.00p 645.00p 36249
19/03/2020 650.00p 678.00p 567.50p 567.50p 4734
18/03/2020 805.00p 805.00p 687.42p 705.00p 7899
17/03/2020 870.00p 870.00p 830.00p 842.50p 753
16/03/2020 1,000.00p 1,000.00p 870.00p 885.00p 4565
13/03/2020 1,050.00p 1,082.50p 1,030.00p 1,045.00p 7382
12/03/2020 1,070.00p 1,090.00p 1,070.00p 1,070.00p 2970
11/03/2020 1,130.00p 1,140.00p 1,120.00p 1,140.00p 4310
10/03/2020 1,120.00p 1,145.00p 1,120.00p 1,145.00p 1501
09/03/2020 1,160.00p 1,179.50p 1,120.00p 1,140.00p 4886
06/03/2020 1,170.00p 1,188.00p 1,170.10p 1,180.00p 2171
05/03/2020 1,170.00p 1,222.00p 1,170.00p 1,180.00p 3376
04/03/2020 1,200.00p 1,222.50p 1,170.00p 1,195.00p 8395
03/03/2020 1,220.00p 1,240.00p 1,193.00p 1,195.00p 1747
02/03/2020 1,220.00p 1,237.00p 1,193.00p 1,200.00p 988
28/02/2020 1,220.00p 1,236.50p 1,190.00p 1,190.00p 1463
27/02/2020 1,220.00p 1,240.00p 1,220.00p 1,225.00p 2396
26/02/2020 1,230.00p 1,240.00p 1,210.00p 1,240.00p 2411
25/02/2020 1,250.00p 1,275.00p 1,228.00p 1,255.00p 226
24/02/2020 1,250.00p 1,276.00p 1,235.00p 1,235.00p 1801
21/02/2020 1,250.00p 1,267.00p 1,240.00p 1,240.00p 1913
20/02/2020 1,210.00p 1,268.00p 1,228.00p 1,245.00p 520
19/02/2020 1,210.00p 1,245.00p 1,221.20p 1,245.00p 18602
18/02/2020 1,210.00p 1,245.00p 1,228.00p 1,245.00p 60
17/02/2020 1,210.00p 1,274.00p 1,226.00p 1,245.00p 502
14/02/2020 1,210.00p 1,270.00p 1,210.00p 1,210.00p 909
13/02/2020 1,210.00p 1,274.00p 1,223.00p 1,245.00p 481
12/02/2020 1,210.00p 1,274.00p 1,223.00p 1,245.00p 1220
11/02/2020 1,210.00p 1,274.00p 1,245.00p 1,245.00p 306
10/02/2020 1,210.00p 1,245.00p 1,223.00p 1,245.00p 200
07/02/2020 1,210.00p 1,274.00p 1,223.00p 1,245.00p 5049
06/02/2020 1,210.00p 1,274.00p 1,210.00p 1,245.00p 284
05/02/2020 1,210.00p 1,249.00p 1,210.00p 1,210.00p 646
04/02/2020 1,240.00p 1,230.00p 1,220.00p 1,225.00p 20040
03/02/2020 1,240.00p 1,249.50p 1,220.00p 1,225.00p 37192
31/01/2020 1,240.00p 1,249.90p 1,212.00p 1,225.00p 1417
30/01/2020 1,240.00p 1,249.90p 1,220.00p 1,230.00p 345
29/01/2020 1,240.00p 1,250.00p 1,225.00p 1,225.00p 2504
28/01/2020 1,240.00p 1,250.00p 1,212.00p 1,230.00p 5
27/01/2020 1,240.00p 1,240.00p 1,220.00p 1,235.00p 37484
24/01/2020 1,320.00p 1,275.00p 1,240.00p 1,275.00p 431
23/01/2020 1,320.00p 1,275.00p 1,240.00p 1,275.00p 4404
22/01/2020 1,320.00p 1,279.90p 1,240.00p 1,275.00p 193
21/01/2020 1,320.00p 1,279.90p 1,240.00p 1,275.00p 315
20/01/2020 1,320.00p 1,320.00p 1,241.00p 1,275.00p 712
17/01/2020 1,310.00p 1,285.00p 1,240.00p 1,285.00p 2
16/01/2020 1,310.00p 1,310.00p 1,240.00p 1,310.00p 1428
15/01/2020 1,240.00p 1,287.20p 1,240.00p 1,280.00p 787
14/01/2020 1,240.00p 1,287.20p 1,240.00p 1,275.00p 704
13/01/2020 1,290.00p 1,290.00p 1,240.00p 1,275.00p 1865
10/01/2020 1,290.00p 1,295.00p 1,239.00p 1,275.00p 569
09/01/2020 1,290.00p 1,300.00p 1,239.00p 1,275.00p 578
08/01/2020 1,290.00p 1,297.50p 1,275.00p 1,275.00p 201
07/01/2020 1,290.00p 1,297.50p 1,239.00p 1,275.00p 1643
06/01/2020 1,290.00p 1,318.50p 1,290.00p 1,290.00p 79133
03/01/2020 1,300.00p 1,319.00p 1,260.00p 1,290.00p 689
02/01/2020 1,310.00p 1,317.00p 1,250.00p 1,290.00p 2028
31/12/2019 1,310.00p 1,270.00p 1,230.00p 1,270.00p 420
30/12/2019 1,310.00p 1,310.00p 1,265.00p 1,295.00p 1314
27/12/2019 1,230.00p 1,305.00p 1,270.00p 1,270.00p 78
24/12/2019 1,230.00p 1,230.00p 1,230.00p 1,230.00p 1
23/12/2019 1,310.00p 1,310.00p 1,242.50p 1,310.00p 1391
20/12/2019 1,280.00p 1,309.40p 1,264.00p 1,280.00p 4722
19/12/2019 1,290.00p 1,290.00p 1,250.00p 1,255.00p 2100
18/12/2019 1,290.00p 1,288.60p 1,251.50p 1,255.00p 1142
17/12/2019 1,290.00p 1,255.00p 1,251.50p 1,255.00p 27
16/12/2019 1,290.00p 1,290.00p 1,230.00p 1,250.00p 11365
13/12/2019 1,220.00p 1,270.00p 1,244.00p 1,260.00p 527
12/12/2019 1,220.00p 1,228.00p 1,208.00p 1,225.00p 1447
11/12/2019 1,230.00p 1,230.00p 1,215.00p 1,215.00p 580

*Close Price adjusted for both dividends and splits