Young & Co's Brewery Plc (YNGN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -1.01351351351 | 592 | 604 | 580 | 40036 | 584.45059995 | DE |
| 4 | 26 | 4.64285714286 | 560 | 606 | 558 | 49422 | 587.97614803 | DE |
| 12 | -56 | -8.72274143302 | 642 | 652 | 556 | 41649 | 599.50385894 | DE |
| 26 | -72 | -10.9422492401 | 658 | 660 | 556 | 41284 | 616.34700543 | DE |
| 52 | -120 | -16.9971671388 | 706 | 726 | 556 | 40115 | 630.19020813 | DE |
| 156 | -170 | -22.4867724868 | 756 | 900 | 556 | 22493 | 664.16929764 | DE |
| 260 | -644 | -52.3577235772 | 1230 | 1240 | 496 | 18085 | 689.79141542 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 586 | 6 | 1.03 | 584 | 586 | 584 | 5091 |
| 1740504600 | 580 | -4 | -0.68 | 590 | 590 | 580 | 40932 |
| 1740418200 | 584 | -2 | -0.34 | 584 | 590 | 584 | 32285 |
| 1740159000 | 586 | 0 | 0.00 | 586 | 604 | 584 | 35531 |
| 1740072600 | 586 | 0 | 0.00 | 586 | 592 | 586 | 43712 |
| 1739986200 | 586 | -12 | -2.01 | 592 | 602 | 586 | 47722 |
| 1739899800 | 598 | 1 | 0.17 | 590 | 598 | 590 | 20707 |
| 1739813400 | 597 | -5 | -0.83 | 597 | 597 | 597 | 15306 |
| 1739554200 | 602 | 10 | 1.69 | 590 | 604 | 590 | 13333 |
| 1739467800 | 592 | 2 | 0.34 | 590 | 600 | 590 | 6030 |
| 1739381400 | 590 | -2 | -0.34 | 588 | 604 | 588 | 273391 |
| 1739295000 | 592 | 12 | 2.07 | 592 | 592 | 580 | 226937 |
| 1739208600 | 580 | -14 | -2.36 | 590 | 590 | 576 | 34036 |
| 1738949400 | 594 | 0 | 0.00 | 606 | 606 | 584 | 23813 |
| 1738863000 | 594 | 8 | 1.37 | 594 | 594 | 594 | 35668 |
| 1738776600 | 586 | 2 | 0.34 | 588 | 600 | 582 | 41274 |
| 1738690200 | 584 | 12 | 2.10 | 564 | 584 | 560 | 26895 |
| 1738603800 | 572 | 0 | 0.00 | 572 | 586 | 570 | 11920 |
| 1738344600 | 572 | 2 | 0.35 | 570 | 576 | 570 | 16974 |
| 1738258200 | 570 | 0 | 0.00 | 580 | 580 | 564 | 23518 |
| 1738171800 | 570 | 4 | 0.71 | 560 | 578 | 558 | 18446 |
| 1738085400 | 566 | -8 | -1.39 | 584 | 584 | 562 | 31265 |
| 1737999000 | 574 | 2 | 0.35 | 572 | 574 | 556 | 20584 |
| 1737739800 | 572 | -8 | -1.38 | 602 | 602 | 570 | 9733 |
| 1737653400 | 580 | -16 | -2.68 | 602 | 602 | 572 | 30543 |
| 1737567000 | 596 | 12 | 2.05 | 582 | 596 | 578 | 45282 |
| 1737480600 | 584 | -4 | -0.68 | 590 | 592 | 584 | 20989 |
| 1737394200 | 588 | -2 | -0.34 | 590 | 600 | 588 | 31865 |
| 1737135000 | 590 | -16 | -2.64 | 602 | 610 | 590 | 10217 |
| 1737048600 | 606 | 8 | 1.34 | 620 | 626 | 600 | 171157 |
| 1736962200 | 598 | 22 | 3.82 | 588 | 598 | 580 | 81465 |
| 1736875800 | 576 | -16 | -2.70 | 580 | 602 | 576 | 75148 |
| 1736789400 | 592 | -6 | -1.00 | 616 | 616 | 580 | 78119 |
| 1736530200 | 598 | 0 | 0.00 | 600 | 608 | 580 | 66144 |
| 1736443800 | 598 | -16 | -2.61 | 610 | 610 | 576 | 201084 |
| 1736357400 | 614 | -14 | -2.23 | 612 | 614 | 612 | 21621 |
| 1736271000 | 628 | 10 | 1.62 | 608 | 628 | 608 | 8465 |
| 1736184600 | 618 | 2 | 0.32 | 616 | 618 | 606 | 28647 |
| 1735925400 | 616 | -4 | -0.65 | 610 | 620 | 610 | 10375 |
| 1735839000 | 620 | -10 | -1.59 | 620 | 620 | 620 | 14273 |
| 1735666200 | 630 | 12 | 1.94 | 608 | 632 | 608 | 18089 |
| 1735579800 | 618 | -22 | -3.44 | 628 | 638 | 610 | 12328 |
| 1735320600 | 640 | 22 | 3.56 | 610 | 640 | 610 | 545 |
| 1735061400 | 618 | -10 | -1.59 | 612 | 618 | 612 | 622 |
| 1734975000 | 628 | 2 | 0.32 | 632 | 632 | 626 | 3037 |
| 1734715800 | 626 | -12 | -1.88 | 638 | 638 | 612 | 16391 |
| 1734629400 | 638 | 10 | 1.59 | 638 | 638 | 612 | 21242 |
| 1734543000 | 628 | -16 | -2.48 | 646 | 646 | 628 | 29358 |
| 1734456600 | 644 | 18 | 2.88 | 644 | 644 | 644 | 4148 |
| 1734370200 | 626 | -8 | -1.26 | 634 | 646 | 626 | 60638 |
| 1734111000 | 634 | 4 | 0.63 | 636 | 636 | 632 | 15289 |
| 1734024600 | 630 | -14 | -2.17 | 646 | 646 | 630 | 11051 |
| 1733938200 | 644 | 16 | 2.55 | 630 | 644 | 618 | 22563 |
| 1733851800 | 628 | -10 | -1.57 | 640 | 640 | 628 | 11497 |
| 1733765400 | 638 | -2 | -0.31 | 652 | 652 | 638 | 29475 |
| 1733506200 | 640 | -4 | -0.62 | 650 | 650 | 636 | 39294 |
| 1733419800 | 644 | 6 | 0.94 | 640 | 646 | 636 | 28907 |
| 1733333400 | 638 | -10 | -1.54 | 642 | 644 | 636 | 104086 |
| 1733247000 | 648 | 6 | 0.93 | 652 | 652 | 642 | 53294 |
| 1733160600 | 642 | 4 | 0.63 | 640 | 646 | 632 | 42638 |
| 1732901400 | 638 | 4 | 0.63 | 634 | 638 | 630 | 31584 |
| 1732815000 | 634 | 8 | 1.28 | 632 | 638 | 626 | 29984 |
| 1732728600 | 626 | -4 | -0.63 | 630 | 630 | 620 | 135378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
