Young & Co's Brewery Plc (YNGA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16 | 1.75824175824 | 910 | 926 | 908 | 60058 | 915.33418807 | DE |
| 4 | -20 | -2.11416490486 | 946 | 950 | 894 | 40870 | 923.08231037 | DE |
| 12 | -32 | -3.34029227557 | 958 | 1025 | 894 | 40546 | 962.75706922 | DE |
| 26 | -40 | -4.14078674948 | 966 | 1055 | 894 | 50759 | 974.59062295 | DE |
| 52 | -149 | -13.8604651163 | 1075 | 1125 | 894 | 43502 | 1000.83130839 | DE |
| 156 | -624 | -40.2580645161 | 1550 | 1660 | 863 | 29001 | 1119.56863609 | DE |
| 260 | -684 | -42.4844720497 | 1610 | 1690 | 770 | 29421 | 1190.1213341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 926 | 10 | 1.09 | 914 | 926 | 912 | 40738 |
| 1727368200 | 916 | 2 | 0.22 | 914 | 924 | 910 | 120699 |
| 1727281800 | 914 | -6 | -0.65 | 916 | 918 | 908 | 93782 |
| 1727195400 | 920 | 4 | 0.44 | 916 | 926 | 912 | 29445 |
| 1727109000 | 916 | 6 | 0.66 | 920 | 920 | 908 | 34671 |
| 1726849800 | 910 | -8 | -0.87 | 910 | 926 | 908 | 21692 |
| 1726763400 | 918 | 6 | 0.66 | 912 | 918 | 908 | 29226 |
| 1726677000 | 912 | -6 | -0.65 | 902 | 912 | 902 | 19847 |
| 1726590600 | 918 | 6 | 0.66 | 910 | 918 | 894 | 29059 |
| 1726504200 | 912 | -10 | -1.08 | 942 | 942 | 910 | 25740 |
| 1726245000 | 922 | 12 | 1.32 | 922 | 928 | 918 | 21676 |
| 1726158600 | 910 | -2 | -0.22 | 918 | 924 | 910 | 33109 |
| 1726072200 | 912 | -14 | -1.51 | 936 | 936 | 912 | 65972 |
| 1725985800 | 926 | -10 | -1.07 | 934 | 934 | 922 | 63382 |
| 1725899400 | 936 | 8 | 0.86 | 930 | 936 | 926 | 34093 |
| 1725640200 | 928 | -20 | -2.11 | 942 | 942 | 928 | 26270 |
| 1725553800 | 948 | -2 | -0.21 | 936 | 950 | 936 | 32416 |
| 1725467400 | 950 | 8 | 0.85 | 928 | 950 | 928 | 21852 |
| 1725381000 | 942 | 0 | 0.00 | 944 | 948 | 928 | 47561 |
| 1725294600 | 942 | 0 | 0.00 | 942 | 950 | 932 | 15631 |
| 1725035400 | 942 | -6 | -0.63 | 946 | 950 | 940 | 51271 |
| 1724949000 | 948 | -8 | -0.84 | 958 | 958 | 942 | 29059 |
| 1724862600 | 956 | -6 | -0.62 | 958 | 962 | 952 | 38197 |
| 1724776200 | 962 | -2 | -0.21 | 968 | 968 | 956 | 48943 |
| 1724430600 | 964 | 4 | 0.42 | 960 | 970 | 954 | 32735 |
| 1724344200 | 960 | -8 | -0.83 | 980 | 980 | 952 | 13742 |
| 1724257800 | 968 | -4 | -0.41 | 972 | 972 | 958 | 29990 |
| 1724171400 | 972 | 2 | 0.21 | 968 | 976 | 966 | 28281 |
| 1724085000 | 970 | 10 | 1.04 | 960 | 970 | 958 | 19744 |
| 1723825800 | 960 | -6 | -0.62 | 976 | 978 | 960 | 11693 |
| 1723739400 | 966 | -8 | -0.82 | 978 | 978 | 966 | 17129 |
| 1723653000 | 974 | 2 | 0.21 | 976 | 982 | 968 | 33440 |
| 1723566600 | 972 | -16 | -1.62 | 990 | 990 | 972 | 26816 |
| 1723480200 | 988 | -2 | -0.20 | 984 | 996 | 982 | 24285 |
| 1723221000 | 990 | 6 | 0.61 | 990 | 998 | 980 | 12284 |
| 1723134600 | 984 | 12 | 1.23 | 974 | 994 | 972 | 10630 |
| 1723048200 | 972 | -2 | -0.21 | 980 | 986 | 970 | 20443 |
| 1722961800 | 974 | -4 | -0.41 | 984 | 986 | 972 | 119104 |
| 1722875400 | 978 | -32 | -3.17 | 990 | 996 | 976 | 53077 |
| 1722616200 | 1010 | -5 | -0.49 | 1010 | 1010 | 994 | 24818 |
| 1722529800 | 1015 | 17 | 1.70 | 1015 | 1025 | 1000 | 54369 |
| 1722443400 | 998 | 8 | 0.81 | 1005 | 1005 | 990 | 33966 |
| 1722357000 | 990 | -4 | -0.40 | 1005 | 1005 | 988 | 40995 |
| 1722270600 | 994 | -6 | -0.60 | 1000 | 1000 | 986 | 17793 |
| 1722011400 | 1000 | 4 | 0.40 | 992 | 1000 | 992 | 17175 |
| 1721925000 | 996 | 14 | 1.43 | 998 | 1005 | 990 | 66792 |
| 1721838600 | 982 | 6 | 0.61 | 988 | 990 | 966 | 34493 |
| 1721752200 | 976 | -8 | -0.81 | 986 | 992 | 964 | 40822 |
| 1721665800 | 984 | -4 | -0.40 | 996 | 996 | 980 | 26039 |
| 1721406600 | 988 | -12 | -1.20 | 992 | 998 | 980 | 77122 |
| 1721320200 | 1000 | 4 | 0.40 | 994 | 1005 | 992 | 44310 |
| 1721233800 | 996 | -4 | -0.40 | 990 | 1000 | 990 | 30323 |
| 1721147400 | 1000 | 0 | 0.00 | 1005 | 1010 | 986 | 76220 |
| 1721061000 | 1000 | 2 | 0.20 | 1010 | 1015 | 1000 | 59005 |
| 1720801800 | 998 | 14 | 1.42 | 978 | 1015 | 978 | 92576 |
| 1720715400 | 984 | 14 | 1.44 | 980 | 998 | 970 | 19844 |
| 1720629000 | 970 | -6 | -0.61 | 990 | 990 | 966 | 36691 |
| 1720542600 | 976 | -10 | -1.01 | 980 | 988 | 974 | 96717 |
| 1720456200 | 986 | 22 | 2.28 | 980 | 986 | 950 | 87113 |
| 1720197000 | 964 | 8 | 0.84 | 958 | 968 | 952 | 28031 |
| 1720110600 | 956 | -10 | -1.04 | 960 | 970 | 944 | 52849 |
| 1720024200 | 966 | 20 | 2.11 | 960 | 966 | 946 | 99415 |
| 1719937800 | 946 | -18 | -1.87 | 962 | 962 | 944 | 46185 |
| 1719851400 | 964 | -16 | -1.63 | 970 | 976 | 962 | 96668 |
| 1719592200 | 980 | 0 | 0.00 | 962 | 984 | 962 | 28782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
