Young and Co A (YNGA.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 60 | 6.52173913043 | 920 | 990 | 888.1 | 181 | 975.79005525 | DE |
| 4 | 60 | 6.52173913043 | 920 | 990 | 850 | 1146 | 909.87319673 | DE |
| 12 | -35 | -3.44827586207 | 1015 | 1015 | 850 | 1027 | 937.63059 | DE |
| 26 | -35 | -3.44827586207 | 1015 | 1065 | 850 | 1259 | 973.65809629 | DE |
| 52 | -90 | -8.41121495327 | 1070 | 1115.5 | 850 | 948 | 992.56516011 | DE |
| 156 | -487.5 | -33.2197614991 | 1467.5 | 1632.6 | 850 | 1391 | 1181.48390989 | DE |
| 260 | -610 | -38.3647798742 | 1590 | 1686.8 | 762 | 2172 | 1240.4696917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728657480 | 920 | 0 | 0.00 | 920 | 920 | 912 | 5155 |
| 1728574140 | 920 | 20 | 2.22 | 900 | 920 | 894.6 | 3852 |
| 1728484740 | 900 | 0 | 0.00 | 900 | 902.72 | 897.96 | 718 |
| 1728401340 | 900 | 0 | 0.00 | 900 | 900 | 897.5 | 32 |
| 1728311580 | 900 | -20 | -2.17 | 920 | 930 | 882.24 | 554 |
| 1728053040 | 920 | 0 | 0.00 | 920 | 920 | 870.6 | 1098 |
| 1727966700 | 920 | 10 | 1.10 | 910 | 920 | 874 | 2161 |
| 1727882940 | 910 | -35 | -3.70 | 945 | 945 | 888.8 | 23 |
| 1727793720 | 945 | 0 | 0.00 | 945 | 945 | 908.5 | 1500 |
| 1727710080 | 945 | -20 | -2.07 | 965 | 965 | 906.32 | 2405 |
| 1727447580 | 965 | 0 | 0.00 | 965 | 965 | 965 | 0 |
| 1727364240 | 965 | 0 | 0.00 | 965 | 965 | 917.5 | 200 |
| 1727277960 | 965 | -10 | -1.03 | 975 | 975 | 909.3 | 550 |
| 1727191740 | 975 | 0 | 0.00 | 975 | 975 | 914 | 50 |
| 1727102220 | 975 | 0 | 0.00 | 975 | 975 | 911.6 | 1903 |
| 1726843740 | 975 | 10 | 1.04 | 965 | 975 | 910 | 957 |
| 1726756740 | 965 | 0 | 0.00 | 965 | 965 | 908.72 | 2324 |
| 1726669920 | 965 | 0 | 0.00 | 965 | 965 | 904 | 42 |
| 1726586700 | 965 | 0 | 0.00 | 965 | 965 | 896.64 | 550 |
| 1726498920 | 965 | -10 | -1.03 | 975 | 975 | 910.66 | 508 |
| 1726238280 | 975 | 0 | 0.00 | 975 | 975 | 923.76 | 413 |
| 1726151880 | 975 | 0 | 0.00 | 975 | 975 | 914.24 | 1256 |
| 1726068360 | 975 | 0 | 0.00 | 975 | 975 | 975 | 0 |
| 1725981960 | 975 | -20 | -2.01 | 995 | 995 | 925.36 | 480 |
| 1725892800 | 995 | 0 | 0.00 | 995 | 995 | 935.5 | 2875 |
| 1725633480 | 995 | 0 | 0.00 | 995 | 995 | 939 | 1347 |
| 1725547140 | 995 | 0 | 0.00 | 995 | 995 | 995 | 0 |
| 1725460740 | 995 | 0 | 0.00 | 995 | 995 | 934 | 262 |
| 1725374160 | 995 | -10 | -1.00 | 1005 | 1005 | 995 | 0 |
| 1725287700 | 1005 | -10 | -0.99 | 1015 | 1015 | 1005 | 0 |
| 1725028800 | 1015 | 0 | 0.00 | 1015 | 1015 | 1015 | 0 |
| 1724942100 | 1015 | 0 | 0.00 | 1015 | 1015 | 943.46 | 3988 |
| 1724858700 | 1015 | 0 | 0.00 | 1015 | 1015 | 1015 | 0 |
| 1724772540 | 1015 | 0 | 0.00 | 1015 | 1015 | 1015 | 0 |
| 1724423820 | 1015 | -10 | -0.98 | 1025 | 1025 | 959.4 | 5184 |
| 1724340540 | 1025 | 0 | 0.00 | 1025 | 1025 | 957.1 | 4543 |
| 1724251080 | 1025 | 0 | 0.00 | 1025 | 1025 | 964.9 | 500 |
| 1724167740 | 1025 | 0 | 0.00 | 1025 | 1025 | 1025 | 0 |
| 1724081220 | 1025 | -10 | -0.97 | 1035 | 1035 | 963.7 | 1640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
