Young and Co A (YNGA.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50 | -5.61797752809 | 890 | 920 | 827.4 | 182 | 900.47200878 | DE |
| 4 | -100 | -10.6382978723 | 940 | 940 | 827.4 | 335 | 907.31809145 | DE |
| 12 | -80 | -8.69565217391 | 920 | 1000 | 827.4 | 648 | 924.07297351 | DE |
| 26 | -195 | -18.8405797101 | 1035 | 1065 | 827.4 | 884 | 964.5791543 | DE |
| 52 | -260 | -23.6363636364 | 1100 | 1108.75 | 827.4 | 942 | 984.30924337 | DE |
| 156 | -655 | -43.8127090301 | 1495 | 1580.2 | 827.4 | 1336 | 1162.50302835 | DE |
| 260 | -780 | -48.1481481481 | 1620 | 1675 | 762 | 2085 | 1224.29490613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736524020 | 860 | -30 | -3.37 | 890 | 890 | 850 | 0 |
| 1736439600 | 890 | -30 | -3.26 | 920 | 920 | 864.9 | 434 |
| 1736353620 | 920 | 10 | 1.10 | 910 | 920 | 910 | 0 |
| 1736264400 | 910 | 0 | 0.00 | 910 | 910 | 910 | 0 |
| 1736180880 | 910 | 20 | 2.25 | 890 | 910 | 866.9 | 477 |
| 1735918500 | 890 | 0 | 0.00 | 890 | 890 | 865.4 | 362 |
| 1735832160 | 890 | 0 | 0.00 | 890 | 890 | 890 | 0 |
| 1735662660 | 890 | 0 | 0.00 | 890 | 890 | 890 | 0 |
| 1735576260 | 890 | -10 | -1.11 | 900 | 900 | 890 | 0 |
| 1735313700 | 900 | 0 | 0.00 | 900 | 900 | 887.5 | 917 |
| 1735057680 | 900 | 0 | 0.00 | 900 | 900 | 900 | 0 |
| 1734971280 | 900 | 0 | 0.00 | 900 | 900 | 884.6 | 221 |
| 1734712200 | 900 | 0 | 0.00 | 900 | 900 | 882.5 | 119 |
| 1734622440 | 900 | -40 | -4.26 | 940 | 940 | 882.84 | 1500 |
| 1734536340 | 940 | 0 | 0.00 | 940 | 940 | 891.4 | 500 |
| 1734449880 | 940 | 0 | 0.00 | 940 | 940 | 881.1 | 500 |
| 1734366420 | 940 | 0 | 0.00 | 940 | 940 | 940 | 0 |
| 1734104460 | 940 | 0 | 0.00 | 940 | 940 | 940 | 0 |
| 1734020880 | 940 | 0 | 0.00 | 940 | 940 | 940 | 0 |
| 1733931060 | 940 | 0 | 0.00 | 940 | 940 | 886.08 | 312 |
| 1733848080 | 940 | -10 | -1.05 | 950 | 950 | 889.36 | 678 |
| 1733761860 | 950 | 0 | 0.00 | 950 | 950 | 904.8 | 696 |
| 1733495700 | 950 | 0 | 0.00 | 950 | 950 | 912.08 | 1548 |
| 1733416140 | 950 | 0 | 0.00 | 950 | 950 | 936.24 | 511 |
| 1733326500 | 950 | -30 | -3.06 | 980 | 980 | 950 | 0 |
| 1733239800 | 980 | -10 | -1.01 | 990 | 990 | 980 | 0 |
| 1733156940 | 990 | 0 | 0.00 | 990 | 990 | 990 | 0 |
| 1732897620 | 990 | 0 | 0.00 | 990 | 990 | 973 | 1100 |
| 1732808160 | 990 | -10 | -1.00 | 1000 | 1000 | 973 | 539 |
| 1732721820 | 1000 | 0 | 0.00 | 1000 | 1000 | 1000 | 0 |
| 1732638480 | 1000 | 0 | 0.00 | 1000 | 1000 | 977.6 | 13 |
| 1732548840 | 1000 | 0 | 0.00 | 1000 | 1000 | 969.68 | 242 |
| 1732289460 | 1000 | 0 | 0.00 | 1000 | 1000 | 973.32 | 1500 |
| 1732203480 | 1000 | 20 | 2.04 | 980 | 1000 | 969.28 | 267 |
| 1732120140 | 980 | 0 | 0.00 | 980 | 980 | 959.04 | 329 |
| 1732033620 | 980 | 0 | 0.00 | 980 | 980 | 966.92 | 468 |
| 1731947580 | 980 | -10 | -1.01 | 980 | 980 | 980 | 0 |
| 1731688080 | 990 | 30 | 3.13 | 960 | 990 | 945.36 | 563 |
| 1731598260 | 960 | 50 | 5.49 | 910 | 960 | 900 | 290 |
| 1731511920 | 910 | 0 | 0.00 | 910 | 910 | 910 | 0 |
| 1731428820 | 910 | 0 | 0.00 | 910 | 910 | 910 | 0 |
| 1731342540 | 910 | -10 | -1.09 | 920 | 920 | 888.1 | 52 |
| 1731083160 | 920 | 0 | 0.00 | 920 | 920 | 890.3 | 51 |
| 1730993820 | 920 | 10 | 1.10 | 910 | 920 | 892.06 | 5 |
| 1730910480 | 910 | 0 | 0.00 | 910 | 910 | 910 | 0 |
| 1730824080 | 910 | 0 | 0.00 | 910 | 910 | 910 | 0 |
| 1730737740 | 910 | 10 | 1.11 | 900 | 910 | 884.16 | 1322 |
| 1730475300 | 900 | 0 | 0.00 | 900 | 900 | 900 | 0 |
| 1730388900 | 900 | -20 | -2.17 | 920 | 920 | 879.98 | 1356 |
| 1730305440 | 920 | 50 | 5.75 | 850 | 960 | 850 | 5678 |
| 1730193840 | 870 | -20 | -2.25 | 890 | 890 | 860 | 1655 |
| 1730132940 | 890 | -10 | -1.11 | 900 | 900 | 864.4 | 1250 |
| 1729869960 | 900 | -30 | -3.23 | 930 | 930 | 858.14 | 6634 |
| 1729783680 | 930 | 0 | 0.00 | 930 | 930 | 930 | 0 |
| 1729697340 | 930 | 0 | 0.00 | 930 | 930 | 884 | 516 |
| 1729610340 | 930 | 20 | 2.20 | 910 | 930 | 885.7 | 2057 |
| 1729524420 | 910 | -10 | -1.09 | 920 | 920 | 893.84 | 337 |
| 1729262100 | 920 | 0 | 0.00 | 920 | 920 | 902.48 | 68 |
| 1729178580 | 920 | 0 | 0.00 | 920 | 920 | 920 | 0 |
| 1729092540 | 920 | 0 | 0.00 | 920 | 920 | 901.44 | 1505 |
| 1729006140 | 920 | 0 | 0.00 | 920 | 920 | 920 | 0 |
| 1728919680 | 920 | 0 | 0.00 | 920 | 920 | 920 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
