Premium
Young & Co's Brewery Plc (YNGA)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32 | 3.95061728395 | 810 | 850 | 800 | 67937 | 833.71348076 | DE |
| 4 | 54 | 6.85279187817 | 788 | 850 | 770 | 54875 | 806.64160495 | DE |
| 12 | -78 | -8.47826086957 | 920 | 920 | 754 | 48689 | 824.64436916 | DE |
| 26 | -102 | -10.8050847458 | 944 | 992 | 754 | 55420 | 880.03706939 | DE |
| 52 | -198 | -19.0384615385 | 1040 | 1055 | 754 | 54164 | 929.60017368 | DE |
| 156 | -608 | -41.9310344828 | 1450 | 1490 | 754 | 34318 | 1024.48199994 | DE |
| 260 | -743 | -46.8769716088 | 1585 | 1685 | 754 | 33372 | 1130.42094401 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 850 | 32 | 3.91 | 822 | 850 | 812 | 191379 |
| 1740677400 | 818 | 0 | 0.00 | 812 | 818 | 808 | 34899 |
| 1740591000 | 818 | 10 | 1.24 | 814 | 820 | 800 | 34755 |
| 1740504600 | 808 | 0 | 0.00 | 810 | 810 | 804 | 28887 |
| 1740418200 | 808 | 6 | 0.75 | 810 | 812 | 804 | 49764 |
| 1740159000 | 802 | -4 | -0.50 | 810 | 810 | 800 | 15067 |
| 1740072600 | 806 | -2 | -0.25 | 808 | 808 | 798 | 123407 |
| 1739986200 | 808 | 6 | 0.75 | 808 | 808 | 796 | 67840 |
| 1739899800 | 802 | 2 | 0.25 | 800 | 808 | 800 | 34119 |
| 1739813400 | 800 | -4 | -0.50 | 802 | 810 | 796 | 96116 |
| 1739554200 | 804 | 20 | 2.55 | 792 | 804 | 792 | 54258 |
| 1739467800 | 784 | -2 | -0.25 | 790 | 790 | 784 | 25618 |
| 1739381400 | 786 | 12 | 1.55 | 778 | 790 | 778 | 38847 |
| 1739295000 | 774 | 2 | 0.26 | 772 | 778 | 770 | 63320 |
| 1739208600 | 772 | -8 | -1.03 | 794 | 794 | 772 | 30521 |
| 1738949400 | 780 | -16 | -2.01 | 802 | 802 | 780 | 23733 |
| 1738863000 | 796 | -2 | -0.25 | 800 | 810 | 794 | 51441 |
| 1738776600 | 798 | 14 | 1.79 | 800 | 800 | 784 | 46171 |
| 1738690200 | 784 | 4 | 0.51 | 788 | 790 | 778 | 53338 |
| 1738603800 | 780 | -4 | -0.51 | 788 | 788 | 774 | 34024 |
| 1738344600 | 784 | 10 | 1.29 | 774 | 790 | 772 | 37495 |
| 1738258200 | 774 | 2 | 0.26 | 774 | 774 | 772 | 32170 |
| 1738171800 | 772 | 0 | 0.00 | 776 | 776 | 770 | 31144 |
| 1738085400 | 772 | 12 | 1.58 | 768 | 780 | 766 | 34219 |
| 1737999000 | 760 | -16 | -2.06 | 774 | 774 | 754 | 79024 |
| 1737739800 | 776 | -8 | -1.02 | 790 | 790 | 776 | 41838 |
| 1737653400 | 784 | -4 | -0.51 | 790 | 802 | 784 | 61959 |
| 1737567000 | 788 | -18 | -2.23 | 806 | 814 | 788 | 67585 |
| 1737480600 | 806 | -6 | -0.74 | 826 | 826 | 802 | 153860 |
| 1737394200 | 812 | -16 | -1.93 | 832 | 832 | 802 | 41754 |
| 1737135000 | 828 | -18 | -2.13 | 842 | 846 | 818 | 52714 |
| 1737048600 | 846 | 14 | 1.68 | 860 | 872 | 834 | 112777 |
| 1736962200 | 832 | 16 | 1.96 | 824 | 840 | 824 | 50602 |
| 1736875800 | 816 | -6 | -0.73 | 822 | 828 | 808 | 58891 |
| 1736789400 | 822 | -28 | -3.29 | 850 | 850 | 820 | 29131 |
| 1736530200 | 850 | -4 | -0.47 | 860 | 864 | 832 | 74555 |
| 1736443800 | 854 | -22 | -2.51 | 886 | 886 | 850 | 55044 |
| 1736357400 | 876 | 6 | 0.69 | 868 | 890 | 866 | 58636 |
| 1736271000 | 870 | -2 | -0.23 | 872 | 876 | 866 | 59433 |
| 1736184600 | 872 | 2 | 0.23 | 876 | 882 | 870 | 34296 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
