Young & Co's Brewery Plc (YNGA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18 | -2.02702702703 | 888 | 898 | 848 | 19603 | 863.91498533 | DE |
| 4 | -48 | -5.22875816993 | 918 | 920 | 848 | 30499 | 883.1151939 | DE |
| 12 | -44 | -4.81400437637 | 914 | 992 | 844 | 57491 | 912.54959429 | DE |
| 26 | -90 | -9.375 | 960 | 1025 | 844 | 50936 | 930.42486241 | DE |
| 52 | -225 | -20.5479452055 | 1095 | 1125 | 844 | 50534 | 962.27783359 | DE |
| 156 | -695 | -44.4089456869 | 1565 | 1660 | 844 | 32501 | 1064.30903352 | DE |
| 260 | -740 | -45.9627329193 | 1610 | 1685 | 770 | 32028 | 1154.87034913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 870 | 2 | 0.23 | 874 | 874 | 862 | 22703 |
| 1735839000 | 868 | 2 | 0.23 | 872 | 874 | 862 | 21045 |
| 1735666200 | 866 | 18 | 2.12 | 862 | 866 | 858 | 27105 |
| 1735579800 | 848 | -32 | -3.64 | 898 | 898 | 848 | 19663 |
| 1735320600 | 880 | -16 | -1.79 | 888 | 894 | 876 | 10597 |
| 1735061400 | 896 | 10 | 1.13 | 898 | 898 | 880 | 16655 |
| 1734975000 | 886 | 4 | 0.45 | 886 | 894 | 878 | 11240 |
| 1734715800 | 882 | -2 | -0.23 | 888 | 888 | 870 | 61667 |
| 1734629400 | 884 | -6 | -0.67 | 900 | 900 | 878 | 41922 |
| 1734543000 | 890 | 10 | 1.14 | 888 | 890 | 884 | 37531 |
| 1734456600 | 880 | -2 | -0.23 | 878 | 890 | 878 | 34784 |
| 1734370200 | 882 | 2 | 0.23 | 874 | 890 | 874 | 43192 |
| 1734111000 | 880 | -8 | -0.90 | 890 | 896 | 878 | 22822 |
| 1734024600 | 888 | 14 | 1.60 | 868 | 888 | 862 | 47916 |
| 1733938200 | 874 | -8 | -0.91 | 882 | 884 | 868 | 29588 |
| 1733851800 | 882 | -16 | -1.78 | 908 | 908 | 882 | 32080 |
| 1733765400 | 898 | -14 | -1.54 | 920 | 920 | 898 | 30147 |
| 1733506200 | 912 | 0 | 0.00 | 918 | 918 | 902 | 30537 |
| 1733419800 | 912 | -26 | -2.77 | 930 | 930 | 906 | 28700 |
| 1733333400 | 938 | -12 | -1.26 | 972 | 972 | 932 | 38052 |
| 1733247000 | 950 | -2 | -0.21 | 980 | 980 | 948 | 55731 |
| 1733160600 | 952 | -18 | -1.86 | 990 | 990 | 952 | 38437 |
| 1732901400 | 970 | 0 | 0.00 | 972 | 974 | 970 | 24409 |
| 1732815000 | 970 | 2 | 0.21 | 980 | 980 | 970 | 64873 |
| 1732728600 | 968 | 4 | 0.41 | 964 | 980 | 962 | 60690 |
| 1732642200 | 964 | -2 | -0.21 | 968 | 986 | 964 | 93017 |
| 1732555800 | 966 | -4 | -0.41 | 962 | 992 | 962 | 243694 |
| 1732296600 | 970 | -4 | -0.41 | 978 | 986 | 968 | 29669 |
| 1732210200 | 974 | -4 | -0.41 | 956 | 992 | 956 | 53063 |
| 1732123800 | 978 | 18 | 1.88 | 952 | 992 | 952 | 38116 |
| 1732037400 | 960 | 6 | 0.63 | 954 | 978 | 954 | 60742 |
| 1731951000 | 954 | -6 | -0.63 | 948 | 978 | 948 | 36841 |
| 1731691800 | 960 | 24 | 2.56 | 932 | 982 | 930 | 73216 |
| 1731605400 | 936 | 20 | 2.18 | 906 | 948 | 898 | 70020 |
| 1731519000 | 916 | 26 | 2.92 | 888 | 924 | 888 | 131127 |
| 1731432600 | 890 | -8 | -0.89 | 894 | 898 | 890 | 52405 |
| 1731346200 | 898 | 2 | 0.22 | 900 | 900 | 894 | 69686 |
| 1731087000 | 896 | 2 | 0.22 | 898 | 900 | 890 | 48301 |
| 1731000600 | 894 | 6 | 0.68 | 898 | 902 | 888 | 39450 |
| 1730914200 | 888 | 6 | 0.68 | 898 | 898 | 884 | 86010 |
| 1730827800 | 882 | 0 | 0.00 | 884 | 894 | 872 | 30049 |
| 1730741400 | 882 | -4 | -0.45 | 890 | 900 | 882 | 48374 |
| 1730482200 | 886 | 6 | 0.68 | 876 | 890 | 874 | 121536 |
| 1730395800 | 880 | -38 | -4.14 | 910 | 912 | 872 | 131242 |
| 1730309400 | 918 | 74 | 8.77 | 844 | 944 | 844 | 290400 |
| 1730223000 | 844 | -20 | -2.31 | 870 | 870 | 844 | 37277 |
| 1730136600 | 864 | -8 | -0.92 | 870 | 874 | 850 | 36933 |
| 1729873800 | 872 | -8 | -0.91 | 872 | 882 | 854 | 128466 |
| 1729787400 | 880 | 0 | 0.00 | 872 | 888 | 872 | 47252 |
| 1729701000 | 880 | -6 | -0.68 | 888 | 890 | 872 | 29429 |
| 1729614600 | 886 | -8 | -0.89 | 896 | 902 | 874 | 63896 |
| 1729528200 | 894 | -8 | -0.89 | 900 | 904 | 888 | 94328 |
| 1729269000 | 902 | 2 | 0.22 | 910 | 912 | 898 | 39604 |
| 1729182600 | 900 | 2 | 0.22 | 904 | 912 | 900 | 29076 |
| 1729096200 | 898 | 4 | 0.45 | 916 | 916 | 894 | 37742 |
| 1729009800 | 894 | -6 | -0.67 | 900 | 900 | 894 | 52112 |
| 1728923400 | 900 | -4 | -0.44 | 896 | 910 | 896 | 49187 |
| 1728664200 | 904 | 2 | 0.22 | 914 | 916 | 900 | 55327 |
| 1728577800 | 902 | 2 | 0.22 | 900 | 908 | 888 | 36748 |
| 1728491400 | 900 | 4 | 0.45 | 890 | 912 | 890 | 33287 |
| 1728405000 | 896 | -22 | -2.40 | 896 | 910 | 896 | 85243 |
| 1728318600 | 918 | 32 | 3.61 | 890 | 930 | 876 | 38796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
