Young & Co's Brewery 'A' Shares
(YNGA)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
08/11/2024
|
898.00p
|
900.00p
|
888.00p
|
896.00p
|
48,301
|
|
07/11/2024
|
898.00p
|
902.00p
|
884.00p
|
894.00p
|
39,450
|
|
06/11/2024
|
898.00p
|
898.00p
|
874.00p
|
888.00p
|
86,010
|
|
05/11/2024
|
884.00p
|
894.00p
|
870.40p
|
882.00p
|
30,049
|
|
04/11/2024
|
890.00p
|
900.00p
|
882.00p
|
882.00p
|
48,375
|
|
01/11/2024
|
876.00p
|
904.00p
|
874.00p
|
886.00p
|
121,536
|
|
31/10/2024
|
910.00p
|
917.46p
|
872.00p
|
880.00p
|
111,242
|
|
30/10/2024
|
844.00p
|
944.00p
|
842.00p
|
918.00p
|
273,400
|
|
29/10/2024
|
870.00p
|
872.00p
|
844.00p
|
844.00p
|
37,277
|
|
28/10/2024
|
870.00p
|
878.00p
|
850.00p
|
864.00p
|
36,933
|
|
25/10/2024
|
872.00p
|
889.00p
|
853.60p
|
872.00p
|
128,466
|
|
24/10/2024
|
872.00p
|
888.00p
|
871.80p
|
880.00p
|
41,268
|
|
23/10/2024
|
888.00p
|
908.00p
|
872.00p
|
880.00p
|
29,429
|
|
22/10/2024
|
896.00p
|
902.00p
|
874.00p
|
886.00p
|
63,896
|
|
21/10/2024
|
900.00p
|
916.00p
|
886.40p
|
894.00p
|
94,328
|
|
18/10/2024
|
910.00p
|
916.00p
|
896.40p
|
902.00p
|
32,104
|
|
17/10/2024
|
904.00p
|
912.00p
|
895.00p
|
900.00p
|
26,184
|
|
16/10/2024
|
916.00p
|
916.00p
|
894.00p
|
898.00p
|
37,742
|
|
15/10/2024
|
900.00p
|
904.46p
|
894.00p
|
894.00p
|
52,112
|
|
14/10/2024
|
896.00p
|
910.00p
|
896.00p
|
900.00p
|
49,187
|
|
11/10/2024
|
914.00p
|
916.00p
|
894.00p
|
904.00p
|
55,327
|
|
10/10/2024
|
900.00p
|
916.00p
|
888.00p
|
902.00p
|
36,748
|
|
09/10/2024
|
890.00p
|
912.00p
|
890.00p
|
900.00p
|
33,287
|
|
08/10/2024
|
896.00p
|
918.00p
|
892.00p
|
896.00p
|
85,243
|
|
07/10/2024
|
890.00p
|
930.00p
|
870.00p
|
918.00p
|
33,106
|
|
04/10/2024
|
872.00p
|
888.71p
|
863.60p
|
886.00p
|
117,133
|
|
03/10/2024
|
874.00p
|
884.00p
|
865.52p
|
872.00p
|
47,985
|
|
02/10/2024
|
888.00p
|
898.00p
|
855.40p
|
880.00p
|
73,116
|
|
01/10/2024
|
910.00p
|
922.00p
|
884.00p
|
884.00p
|
17,928
|
|
30/09/2024
|
918.00p
|
930.00p
|
900.00p
|
910.00p
|
101,815
|
|
27/09/2024
|
914.00p
|
926.00p
|
908.00p
|
926.00p
|
40,738
|
|
26/09/2024
|
914.00p
|
924.00p
|
910.00p
|
916.00p
|
120,699
|
|
25/09/2024
|
916.00p
|
921.00p
|
908.00p
|
914.00p
|
93,782
|
|
24/09/2024
|
916.00p
|
926.00p
|
911.75p
|
920.00p
|
29,445
|
|
23/09/2024
|
920.00p
|
920.00p
|
908.00p
|
916.00p
|
34,671
|
|
20/09/2024
|
910.00p
|
926.00p
|
908.00p
|
910.00p
|
21,692
|
|
19/09/2024
|
912.00p
|
918.00p
|
908.00p
|
918.00p
|
29,226
|
|
18/09/2024
|
902.00p
|
918.00p
|
900.50p
|
912.00p
|
19,847
|
|
17/09/2024
|
910.00p
|
928.00p
|
894.00p
|
918.00p
|
29,059
|
|
16/09/2024
|
942.00p
|
942.00p
|
910.00p
|
912.00p
|
25,740
|
|
13/09/2024
|
922.00p
|
942.00p
|
908.00p
|
910.00p
|
21,676
|
|
12/09/2024
|
918.00p
|
940.00p
|
910.00p
|
912.00p
|
33,109
|
|
11/09/2024
|
936.00p
|
936.00p
|
910.21p
|
926.00p
|
65,972
|
|
10/09/2024
|
934.00p
|
946.00p
|
922.00p
|
926.00p
|
56,898
|
|
09/09/2024
|
930.00p
|
954.00p
|
926.00p
|
936.00p
|
34,093
|
|
06/09/2024
|
942.00p
|
948.00p
|
928.00p
|
928.00p
|
21,993
|
|
05/09/2024
|
936.00p
|
950.00p
|
932.00p
|
948.00p
|
26,996
|
|
04/09/2024
|
928.00p
|
950.00p
|
928.00p
|
950.00p
|
21,852
|
|
03/09/2024
|
944.00p
|
948.00p
|
928.00p
|
942.00p
|
47,561
|
|
02/09/2024
|
942.00p
|
972.00p
|
932.00p
|
942.00p
|
15,631
|
|
30/08/2024
|
946.00p
|
970.00p
|
940.00p
|
942.00p
|
51,271
|
|
29/08/2024
|
958.00p
|
963.00p
|
942.00p
|
948.00p
|
29,059
|
|
28/08/2024
|
958.00p
|
972.00p
|
952.00p
|
956.00p
|
38,197
|
|
27/08/2024
|
968.00p
|
972.00p
|
956.00p
|
962.00p
|
48,943
|
|
26/08/2024
|
980.00p
|
980.00p
|
952.00p
|
960.00p
|
13,742
|
|
23/08/2024
|
980.00p
|
980.00p
|
952.00p
|
960.00p
|
13,742
|
|
22/08/2024
|
980.00p
|
980.00p
|
952.00p
|
960.00p
|
13,742
|
|
21/08/2024
|
972.00p
|
972.00p
|
958.00p
|
968.00p
|
29,990
|
|
20/08/2024
|
968.00p
|
982.00p
|
964.00p
|
972.00p
|
17,343
|
|
19/08/2024
|
960.00p
|
969.44p
|
958.00p
|
960.00p
|
5,899
|
|
16/08/2024
|
976.00p
|
978.00p
|
960.00p
|
960.00p
|
11,693
|
|
15/08/2024
|
978.00p
|
985.00p
|
966.00p
|
966.00p
|
17,129
|
|
14/08/2024
|
976.00p
|
992.00p
|
968.00p
|
974.00p
|
33,440
|
|
13/08/2024
|
990.00p
|
992.31p
|
972.00p
|
972.00p
|
26,816
|
|
12/08/2024
|
984.00p
|
998.00p
|
981.00p
|
988.00p
|
24,285
|
|
09/08/2024
|
990.00p
|
998.00p
|
980.00p
|
990.00p
|
12,284
|
|
08/08/2024
|
974.00p
|
994.00p
|
970.00p
|
984.00p
|
10,630
|
|
07/08/2024
|
980.00p
|
991.20p
|
970.00p
|
974.00p
|
20,445
|
|
06/08/2024
|
984.00p
|
987.20p
|
972.00p
|
974.00p
|
119,104
|
|
05/08/2024
|
990.00p
|
1,010.00p
|
976.00p
|
978.00p
|
53,077
|
|
02/08/2024
|
1,010.00p
|
1,025.00p
|
993.36p
|
1,010.00p
|
24,818
|
|
01/08/2024
|
1,015.00p
|
1,038.00p
|
1,000.00p
|
1,015.00p
|
54,369
|
|
31/07/2024
|
1,005.00p
|
1,014.00p
|
990.00p
|
998.00p
|
33,966
|
|
30/07/2024
|
1,005.00p
|
1,005.00p
|
988.00p
|
990.00p
|
40,995
|
|
29/07/2024
|
1,000.00p
|
1,005.00p
|
986.00p
|
994.00p
|
17,795
|
|
26/07/2024
|
992.00p
|
1,005.00p
|
988.00p
|
996.00p
|
17,175
|
|
25/07/2024
|
998.00p
|
1,005.00p
|
990.00p
|
996.00p
|
66,792
|
|
24/07/2024
|
988.00p
|
990.00p
|
966.00p
|
982.00p
|
29,493
|
|
23/07/2024
|
986.00p
|
995.20p
|
964.00p
|
976.00p
|
40,822
|
|
22/07/2024
|
996.00p
|
996.00p
|
980.00p
|
984.00p
|
26,039
|
|
19/07/2024
|
992.00p
|
1,004.00p
|
980.00p
|
988.00p
|
74,122
|
|
18/07/2024
|
994.00p
|
1,015.00p
|
988.00p
|
1,000.00p
|
44,310
|
|
17/07/2024
|
990.00p
|
1,003.35p
|
990.00p
|
996.00p
|
30,323
|
|
16/07/2024
|
1,005.00p
|
1,010.00p
|
986.00p
|
1,000.00p
|
76,220
|
|
15/07/2024
|
1,010.00p
|
1,018.50p
|
991.49p
|
1,000.00p
|
54,005
|
|
12/07/2024
|
978.00p
|
1,015.00p
|
974.00p
|
998.00p
|
92,576
|
|
11/07/2024
|
980.00p
|
998.00p
|
952.00p
|
984.00p
|
19,844
|
|
10/07/2024
|
990.00p
|
990.00p
|
966.00p
|
970.00p
|
36,691
|
|
09/07/2024
|
980.00p
|
988.00p
|
970.00p
|
976.00p
|
96,717
|
|
08/07/2024
|
980.00p
|
986.00p
|
950.00p
|
986.00p
|
80,613
|
|
05/07/2024
|
958.00p
|
972.00p
|
952.00p
|
964.00p
|
28,031
|
|
04/07/2024
|
960.00p
|
970.00p
|
944.00p
|
956.00p
|
49,643
|
|
03/07/2024
|
960.00p
|
966.00p
|
946.00p
|
966.00p
|
99,415
|
|
02/07/2024
|
962.00p
|
979.56p
|
944.00p
|
946.00p
|
46,185
|
|
01/07/2024
|
970.00p
|
992.00p
|
960.00p
|
964.00p
|
96,668
|
|
28/06/2024
|
962.00p
|
984.00p
|
958.00p
|
980.00p
|
28,782
|
|
27/06/2024
|
960.00p
|
984.00p
|
960.00p
|
980.00p
|
35,636
|
|
26/06/2024
|
970.00p
|
978.00p
|
946.00p
|
952.00p
|
57,903
|
|
25/06/2024
|
980.00p
|
996.00p
|
958.00p
|
978.00p
|
67,362
|
|
24/06/2024
|
958.00p
|
980.00p
|
956.00p
|
958.00p
|
53,038
|
|
21/06/2024
|
962.00p
|
978.00p
|
958.00p
|
960.00p
|
26,727
|
|
20/06/2024
|
964.00p
|
978.00p
|
956.00p
|
958.00p
|
42,472
|
|
19/06/2024
|
972.00p
|
987.52p
|
962.50p
|
966.00p
|
163,541
|
|
18/06/2024
|
970.00p
|
990.00p
|
961.50p
|
988.00p
|
107,122
|
|
17/06/2024
|
978.00p
|
980.00p
|
959.44p
|
966.00p
|
25,435
|
|
14/06/2024
|
958.00p
|
974.00p
|
956.00p
|
960.00p
|
18,456
|
|
13/06/2024
|
950.00p
|
974.00p
|
927.10p
|
972.00p
|
206,882
|
|
12/06/2024
|
960.00p
|
965.60p
|
944.00p
|
950.00p
|
73,412
|
|
11/06/2024
|
958.00p
|
978.40p
|
953.00p
|
960.00p
|
64,981
|
|
10/06/2024
|
972.00p
|
984.83p
|
960.00p
|
966.00p
|
52,809
|
|
07/06/2024
|
972.00p
|
984.50p
|
968.00p
|
976.00p
|
23,662
|
|
06/06/2024
|
972.00p
|
988.00p
|
968.00p
|
982.00p
|
24,311
|
|
05/06/2024
|
984.00p
|
991.70p
|
977.64p
|
980.00p
|
35,780
|
|
04/06/2024
|
990.00p
|
1,005.00p
|
982.00p
|
990.00p
|
64,637
|
|
03/06/2024
|
982.00p
|
1,000.00p
|
980.02p
|
990.00p
|
44,291
|
|
31/05/2024
|
948.00p
|
1,010.00p
|
934.00p
|
1,010.00p
|
152,107
|
|
30/05/2024
|
964.00p
|
964.00p
|
932.00p
|
946.00p
|
25,587
|
|
29/05/2024
|
958.00p
|
980.00p
|
946.00p
|
954.00p
|
18,729
|
|
28/05/2024
|
982.00p
|
990.00p
|
952.00p
|
956.00p
|
71,861
|
|
27/05/2024
|
980.00p
|
1,015.00p
|
980.00p
|
988.00p
|
43,291
|
|
24/05/2024
|
980.00p
|
1,015.00p
|
980.00p
|
988.00p
|
43,291
|
|
23/05/2024
|
1,000.00p
|
1,015.00p
|
980.00p
|
986.00p
|
76,544
|
|
22/05/2024
|
1,030.00p
|
1,045.00p
|
992.00p
|
1,050.00p
|
140,407
|
|
21/05/2024
|
1,025.00p
|
1,050.00p
|
1,025.00p
|
1,050.00p
|
13,545
|
|
20/05/2024
|
1,030.00p
|
1,055.00p
|
1,010.00p
|
1,045.00p
|
123,518
|
|
17/05/2024
|
1,025.00p
|
1,045.00p
|
1,015.00p
|
1,030.00p
|
39,028
|
|
16/05/2024
|
1,025.00p
|
1,055.00p
|
1,005.00p
|
1,040.00p
|
25,894
|
|
15/05/2024
|
1,005.00p
|
1,030.00p
|
1,000.00p
|
1,000.00p
|
26,736
|
|
14/05/2024
|
978.00p
|
1,015.00p
|
977.78p
|
1,015.00p
|
248,424
|
|
13/05/2024
|
970.00p
|
990.00p
|
966.00p
|
982.00p
|
18,963
|
|
10/05/2024
|
934.00p
|
972.00p
|
932.00p
|
972.00p
|
53,944
|