Young & Co's Brewery (Non-Voting)

(YNGN)
Sector: Travel & Leisure
636.00p
14.00p 2.25
Last updated: 11:14:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 614.00p 634.00p 614.00p 618.00p 22,753
21/11/2024 630.00p 632.00p 610.00p 618.00p 28,439
20/11/2024 638.00p 640.00p 629.20p 640.00p 2,198
19/11/2024 628.00p 636.88p 626.00p 634.00p 16,737
18/11/2024 646.00p 646.00p 631.25p 634.00p 1,817
15/11/2024 626.00p 642.00p 623.00p 628.00p 46,046
14/11/2024 626.00p 628.20p 622.46p 628.00p 12,448
13/11/2024 618.00p 628.00p 614.00p 624.00p 25,700
12/11/2024 624.00p 642.00p 618.00p 622.00p 16,618
11/11/2024 622.00p 631.96p 622.00p 622.00p 3,954
08/11/2024 644.00p 644.00p 620.00p 622.00p 24,538
07/11/2024 644.00p 644.00p 622.00p 628.00p 36,592
06/11/2024 626.00p 634.30p 624.98p 630.00p 17,234
05/11/2024 626.00p 626.00p 616.00p 620.00p 15,956
04/11/2024 620.00p 628.30p 620.00p 628.00p 2,555
01/11/2024 622.00p 630.00p 622.00p 630.00p 15,501
31/10/2024 630.00p 640.00p 620.00p 626.00p 80,556
30/10/2024 620.00p 648.00p 618.00p 644.00p 97,808
29/10/2024 626.00p 626.00p 610.00p 616.00p 24,551
28/10/2024 614.00p 638.64p 614.00p 616.00p 35,364
25/10/2024 616.00p 627.04p 612.00p 614.00p 22,666
24/10/2024 622.00p 638.64p 615.00p 620.00p 23,258
23/10/2024 614.00p 638.64p 614.00p 620.00p 12,414
22/10/2024 620.00p 630.88p 610.00p 620.00p 231,653
21/10/2024 632.00p 632.00p 610.00p 616.00p 20,511
18/10/2024 616.00p 626.88p 610.00p 610.00p 27,692
17/10/2024 618.00p 625.24p 615.00p 618.00p 13,504
16/10/2024 610.00p 630.00p 610.00p 614.00p 14,839
15/10/2024 610.00p 628.00p 608.00p 608.00p 14,356
14/10/2024 628.00p 630.00p 612.00p 614.00p 9,347
11/10/2024 614.00p 626.80p 606.00p 614.00p 17,600
10/10/2024 610.00p 630.00p 610.00p 610.00p 15,366
09/10/2024 620.00p 632.00p 620.00p 620.00p 8,821
08/10/2024 610.00p 631.04p 610.00p 620.00p 15,846
07/10/2024 634.00p 634.00p 606.00p 622.00p 13,292
04/10/2024 626.00p 628.80p 606.00p 622.00p 83,710
03/10/2024 596.00p 628.00p 594.00p 620.00p 25,520
02/10/2024 610.00p 620.00p 594.00p 610.00p 19,591
01/10/2024 620.00p 631.00p 620.00p 620.00p 20,536
30/09/2024 622.00p 633.00p 616.00p 620.00p 116,905
27/09/2024 630.00p 635.30p 620.00p 620.00p 27,101
26/09/2024 642.00p 642.00p 623.00p 630.00p 14,925
25/09/2024 632.00p 640.00p 624.40p 640.00p 15,914
24/09/2024 624.00p 644.00p 622.00p 644.00p 208,453
23/09/2024 626.00p 639.00p 617.20p 620.00p 24,199
20/09/2024 624.00p 640.00p 623.96p 630.00p 6,344
19/09/2024 640.00p 640.00p 623.80p 640.00p 11,349
18/09/2024 638.00p 638.00p 626.10p 628.00p 221
17/09/2024 632.00p 636.80p 629.00p 632.00p 19,071
16/09/2024 630.00p 638.20p 626.80p 630.00p 213,902
13/09/2024 656.00p 656.00p 630.00p 636.00p 4,494
12/09/2024 636.00p 644.00p 628.00p 636.00p 15,225
11/09/2024 642.00p 643.68p 624.80p 632.00p 9,432
10/09/2024 652.00p 652.00p 626.00p 632.00p 21,827
09/09/2024 642.00p 649.60p 636.00p 636.00p 13,385
06/09/2024 640.00p 650.00p 640.00p 640.00p 21,901
05/09/2024 642.00p 649.12p 630.00p 630.00p 18,634
04/09/2024 646.00p 654.64p 634.00p 634.00p 23,325
03/09/2024 650.00p 654.46p 643.40p 651.00p 34,333
02/09/2024 650.00p 655.76p 639.70p 658.00p 62,876
30/08/2024 646.00p 658.00p 643.40p 658.00p 27,471
29/08/2024 648.00p 655.82p 640.00p 646.00p 42,475
28/08/2024 650.00p 657.20p 636.00p 636.00p 30,591
27/08/2024 658.00p 674.00p 650.00p 652.00p 23,359
26/08/2024 660.00p 688.00p 654.00p 654.00p 19,406
23/08/2024 660.00p 688.00p 654.00p 654.00p 19,406
22/08/2024 660.00p 688.00p 654.00p 654.00p 19,406
21/08/2024 670.00p 670.00p 652.00p 660.00p 11,568
20/08/2024 670.00p 679.80p 660.00p 662.00p 10,945
19/08/2024 694.00p 694.00p 672.00p 682.00p 558
16/08/2024 672.00p 682.00p 660.00p 682.00p 17,501
15/08/2024 680.00p 685.50p 672.00p 672.00p 11,138
14/08/2024 694.00p 714.00p 670.00p 670.00p 29,216
13/08/2024 694.00p 703.60p 692.00p 698.00p 17,811
12/08/2024 694.00p 707.00p 694.00p 698.00p 15,887
09/08/2024 696.00p 710.00p 690.00p 700.00p 17,890
08/08/2024 722.00p 722.00p 696.00p 700.00p 9,788
07/08/2024 706.00p 726.00p 694.50p 726.00p 21,022
06/08/2024 692.00p 703.84p 692.00p 698.00p 10,567
05/08/2024 690.00p 703.84p 688.00p 696.00p 26,540
02/08/2024 690.00p 710.00p 685.61p 710.00p 26,181
01/08/2024 698.00p 711.50p 698.00p 700.00p 12,142
31/07/2024 702.00p 710.00p 698.00p 710.00p 36,879
30/07/2024 692.00p 710.88p 692.00p 698.00p 42,868
29/07/2024 692.00p 714.00p 692.00p 710.00p 14,155
26/07/2024 698.00p 709.32p 697.76p 698.00p 14,815
25/07/2024 694.00p 710.00p 692.20p 698.00p 28,112
24/07/2024 688.00p 689.34p 680.00p 686.00p 87,573
23/07/2024 700.00p 703.00p 676.00p 676.00p 20,292
22/07/2024 702.00p 709.12p 702.00p 704.00p 600,192
19/07/2024 700.00p 706.00p 690.00p 706.00p 44,566
18/07/2024 702.00p 715.60p 700.00p 700.00p 15,520
17/07/2024 710.00p 714.00p 704.00p 704.00p 18,012
16/07/2024 718.00p 720.00p 710.00p 710.00p 19,437
15/07/2024 710.00p 726.22p 698.00p 712.00p 30,756
12/07/2024 680.00p 706.00p 672.00p 704.00p 30,372
11/07/2024 662.00p 686.98p 660.00p 678.00p 18,321
10/07/2024 670.00p 672.00p 660.00p 668.00p 22,086
09/07/2024 630.00p 668.00p 630.00p 660.00p 39,980
08/07/2024 636.00p 652.02p 636.00p 640.00p 19,371
05/07/2024 632.00p 660.00p 625.00p 660.00p 33,758
04/07/2024 624.00p 638.00p 622.00p 630.00p 26,546
03/07/2024 604.00p 638.00p 604.00p 626.00p 27,020
02/07/2024 612.00p 634.64p 602.00p 602.00p 18,139
01/07/2024 602.00p 634.70p 600.00p 614.00p 18,238
28/06/2024 612.00p 635.00p 602.00p 600.00p 29,104
27/06/2024 612.00p 646.00p 600.00p 600.00p 16,615
26/06/2024 618.00p 641.10p 612.00p 614.00p 20,429
25/06/2024 630.00p 635.76p 612.00p 624.00p 34,657
24/06/2024 652.00p 652.00p 624.94p 628.00p 36,462
21/06/2024 626.00p 640.80p 624.00p 630.00p 47,221
20/06/2024 612.00p 631.42p 612.00p 630.00p 19,150
19/06/2024 644.00p 644.00p 612.00p 616.00p 32,600
18/06/2024 618.00p 643.90p 617.10p 632.00p 26,170
17/06/2024 616.00p 640.00p 616.00p 626.00p 27,567
14/06/2024 630.00p 636.00p 622.10p 630.00p 4,260
13/06/2024 646.00p 652.00p 622.00p 628.00p 41,684
12/06/2024 628.00p 634.00p 620.00p 628.00p 21,974
11/06/2024 628.00p 641.20p 619.83p 628.00p 28,286
10/06/2024 614.00p 643.00p 613.70p 624.00p 24,684
07/06/2024 626.00p 633.12p 612.00p 626.00p 23,161
06/06/2024 614.00p 634.00p 612.00p 632.00p 14,393
05/06/2024 640.00p 645.00p 622.00p 622.00p 148,095
04/06/2024 614.00p 636.08p 614.00p 630.00p 76,356
03/06/2024 626.00p 630.70p 616.00p 620.00p 40,619
31/05/2024 620.00p 628.10p 614.00p 616.00p 40,586
30/05/2024 628.00p 629.00p 616.00p 616.00p 20,231
29/05/2024 632.00p 637.00p 618.00p 620.00p 67,635
28/05/2024 656.00p 665.00p 618.00p 624.00p 72,322
27/05/2024 640.00p 660.00p 640.00p 648.00p 20,718