YouGov (YOU) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. YouGov

Date Open High Low Close* Volume
04/12/2017 316.00p 316.00p 310.24p 316.00p 2310
01/12/2017 316.00p 320.00p 312.00p 316.00p 1974
30/11/2017 317.50p 321.00p 311.00p 316.00p 602
29/11/2017 317.50p 317.50p 311.00p 317.50p 29461
28/11/2017 317.50p 317.50p 310.30p 317.50p 125520
27/11/2017 321.00p 321.00p 318.25p 318.50p 184
24/11/2017 321.00p 323.45p 320.88p 321.00p 1215
23/11/2017 321.00p 323.50p 316.00p 321.00p 6321
22/11/2017 325.00p 325.00p 320.00p 321.00p 46597
21/11/2017 323.50p 323.50p 320.14p 323.50p 2310
20/11/2017 323.50p 323.50p 321.00p 323.50p 4969
17/11/2017 323.50p 324.00p 320.00p 323.50p 113450
16/11/2017 323.50p 326.60p 322.00p 323.50p 257623
15/11/2017 321.00p 329.00p 321.00p 323.50p 37252
14/11/2017 321.00p 327.00p 321.00p 321.00p 16260
13/11/2017 321.00p 327.00p 314.37p 321.00p 66579
10/11/2017 321.00p 327.00p 315.00p 321.00p 13257
09/11/2017 321.00p 327.00p 318.00p 321.00p 7644
08/11/2017 318.50p 327.00p 318.00p 321.00p 9271
07/11/2017 320.00p 327.00p 317.57p 318.50p 17355
06/11/2017 317.50p 325.00p 317.00p 320.00p 15792
03/11/2017 320.00p 325.00p 313.90p 317.50p 13711
02/11/2017 320.00p 324.90p 318.00p 320.00p 75637
01/11/2017 320.00p 324.90p 317.60p 320.00p 28231
31/10/2017 312.50p 320.00p 308.90p 320.00p 40618
30/10/2017 310.00p 320.00p 309.00p 312.50p 10434
27/10/2017 306.00p 320.00p 306.00p 307.50p 19184
26/10/2017 306.00p 311.76p 303.00p 306.00p 9496
25/10/2017 306.00p 310.00p 300.24p 306.00p 37227
24/10/2017 306.00p 310.00p 300.20p 306.00p 18361
23/10/2017 325.00p 326.90p 300.00p 306.00p 4128612
20/10/2017 325.00p 327.00p 320.20p 325.00p 2691
19/10/2017 325.00p 330.00p 320.00p 325.00p 12647
18/10/2017 324.00p 330.00p 322.50p 325.00p 16196
17/10/2017 324.00p 329.00p 320.00p 324.00p 23231
16/10/2017 324.00p 329.90p 319.00p 324.00p 639141
13/10/2017 317.50p 324.00p 317.50p 324.00p 100932
12/10/2017 310.00p 317.50p 310.00p 317.50p 97727
11/10/2017 307.50p 310.00p 307.50p 310.00p 9209
10/10/2017 303.50p 307.50p 300.00p 307.50p 106731
09/10/2017 297.00p 300.00p 297.00p 300.00p 15000
06/10/2017 289.50p 292.50p 289.50p 292.50p 313569
05/10/2017 291.00p 291.00p 289.50p 289.50p 21700
04/10/2017 289.50p 292.50p 289.50p 291.00p 16025
03/10/2017 286.00p 289.50p 286.00p 289.50p 81111
02/10/2017 284.00p 286.00p 280.00p 286.00p 138421
29/09/2017 285.00p 285.00p 280.00p 280.00p 83
28/09/2017 285.00p 285.00p 285.00p 285.00p 17092
27/09/2017 283.50p 287.50p 283.50p 285.00p 13506
26/09/2017 282.00p 283.50p 281.00p 283.50p 33723
25/09/2017 275.00p 285.50p 275.00p 282.00p 45542
22/09/2017 263.50p 275.00p 263.00p 275.00p 25643
21/09/2017 263.00p 263.00p 263.00p 263.00p 29397
20/09/2017 260.50p 263.50p 260.50p 263.00p 420546
19/09/2017 265.00p 265.00p 260.50p 260.50p 42343
18/09/2017 265.00p 265.00p 260.00p 265.00p 7900
15/09/2017 265.00p 265.00p 265.00p 265.00p 1373978
14/09/2017 261.50p 265.00p 261.50p 265.00p 1119007
13/09/2017 267.50p 267.50p 259.00p 261.50p 31494
12/09/2017 267.50p 267.50p 267.50p 267.50p 1204424
11/09/2017 267.50p 267.50p 267.50p 267.50p 170998
08/09/2017 267.50p 267.50p 267.50p 267.50p 16521
07/09/2017 270.00p 270.00p 267.50p 267.50p 8028
06/09/2017 271.50p 271.50p 270.00p 270.00p 18705
05/09/2017 271.50p 271.50p 271.50p 271.50p 5712
04/09/2017 271.50p 271.50p 271.50p 271.50p 15893
01/09/2017 272.50p 272.50p 271.50p 271.50p 25436
31/08/2017 272.50p 272.50p 272.50p 272.50p 1546
30/08/2017 267.50p 272.50p 271.50p 272.50p 188280
29/08/2017 271.50p 271.50p 271.50p 271.50p 4301
25/08/2017 267.50p 271.50p 271.50p 271.50p 15479
24/08/2017 267.50p 271.50p 271.50p 271.50p 7878
23/08/2017 272.50p 275.00p 271.50p 271.50p 80834
22/08/2017 272.50p 275.00p 275.00p 275.00p 12378
21/08/2017 272.50p 275.00p 270.00p 275.00p 3703
18/08/2017 272.50p 272.50p 272.50p 272.50p 27638
17/08/2017 272.50p 272.50p 272.50p 272.50p 19480
16/08/2017 272.50p 272.50p 272.50p 272.50p 107621
15/08/2017 272.50p 272.50p 272.50p 272.50p 78
14/08/2017 275.00p 275.00p 272.50p 272.50p 23634
11/08/2017 276.50p 276.50p 270.00p 275.00p 28575
10/08/2017 277.50p 277.50p 276.50p 276.50p 1095
09/08/2017 278.50p 278.50p 277.50p 277.50p 27371
08/08/2017 277.50p 278.50p 277.50p 278.50p 2156
07/08/2017 277.50p 277.50p 270.00p 277.50p 31370
04/08/2017 275.00p 275.00p 270.00p 270.00p 36090
03/08/2017 260.00p 260.00p 260.00p 260.00p 4330
02/08/2017 259.50p 260.00p 259.50p 260.00p 64296
01/08/2017 259.50p 259.50p 259.50p 259.50p 61051
31/07/2017 259.50p 259.50p 259.50p 259.50p 74925
28/07/2017 257.50p 260.00p 257.50p 259.50p 128457
27/07/2017 260.50p 260.50p 257.50p 257.50p 23469
26/07/2017 260.50p 260.50p 260.50p 260.50p 92128
25/07/2017 260.50p 260.50p 260.50p 260.50p 11345
24/07/2017 260.50p 260.50p 260.50p 260.50p 15602
21/07/2017 260.50p 260.50p 260.50p 260.50p 24433
20/07/2017 260.00p 260.50p 260.00p 260.50p 5626
19/07/2017 259.50p 260.00p 259.50p 260.00p 11070
18/07/2017 267.00p 267.00p 259.50p 259.50p 14070
17/07/2017 268.00p 268.00p 267.00p 267.00p 14242
14/07/2017 270.00p 270.00p 265.00p 268.00p 23865
13/07/2017 287.50p 287.50p 270.00p 270.00p 44951
12/07/2017 287.50p 287.50p 287.50p 287.50p 31978
11/07/2017 287.50p 287.50p 287.50p 287.50p 2216
10/07/2017 287.50p 287.50p 287.50p 287.50p 23233
07/07/2017 289.50p 289.50p 287.50p 287.50p 19520
06/07/2017 293.50p 293.50p 289.50p 289.50p 20439
05/07/2017 288.50p 293.50p 288.50p 293.50p 52956
04/07/2017 288.50p 288.50p 288.50p 288.50p 2033
03/07/2017 288.50p 288.50p 288.50p 288.50p 174352
30/06/2017 285.50p 288.50p 285.50p 288.50p 214439
29/06/2017 285.50p 285.50p 285.50p 285.50p 0
28/06/2017 282.50p 285.50p 282.50p 285.50p 11280
27/06/2017 282.50p 282.50p 282.50p 282.50p 26700
26/06/2017 280.50p 282.50p 280.50p 282.50p 20048
23/06/2017 279.00p 280.50p 279.00p 280.50p 124257
22/06/2017 279.00p 279.00p 279.00p 279.00p 0
21/06/2017 276.50p 279.00p 275.00p 279.00p 0
20/06/2017 275.00p 275.00p 275.00p 275.00p 0
19/06/2017 274.00p 275.00p 274.00p 275.00p 0
16/06/2017 274.00p 278.00p 274.00p 274.00p 15160
15/06/2017 276.00p 280.00p 270.00p 274.00p 23998
14/06/2017 278.50p 281.76p 275.00p 276.00p 316820
13/06/2017 280.00p 280.00p 275.00p 278.50p 44949
12/06/2017 271.50p 288.00p 271.31p 280.00p 27823
09/06/2017 271.50p 275.00p 270.00p 271.50p 29885
08/06/2017 271.50p 271.50p 270.00p 271.50p 5744
07/06/2017 270.00p 275.00p 268.14p 271.50p 58666
06/06/2017 270.00p 270.00p 268.00p 270.00p 1638
05/06/2017 265.00p 270.00p 263.20p 270.00p 27953
02/06/2017 265.00p 268.00p 262.50p 265.00p 17461
01/06/2017 265.00p 265.00p 265.00p 265.00p 8000
31/05/2017 262.50p 270.00p 258.00p 265.00p 16626
30/05/2017 256.00p 275.00p 256.00p 262.50p 94964
26/05/2017 256.00p 262.00p 252.00p 256.00p 1611
25/05/2017 252.50p 262.00p 247.00p 256.00p 125908
24/05/2017 252.50p 253.90p 246.00p 246.00p 42848
23/05/2017 253.00p 254.00p 245.01p 252.50p 20915
22/05/2017 260.00p 260.00p 247.00p 253.00p 41078
19/05/2017 267.50p 267.50p 251.00p 260.00p 205642
18/05/2017 267.50p 270.00p 260.00p 267.50p 14893
17/05/2017 270.00p 275.00p 265.00p 270.00p 44671
16/05/2017 280.00p 282.00p 265.50p 270.00p 32517
15/05/2017 284.00p 284.00p 275.00p 280.00p 227157
12/05/2017 285.00p 285.00p 280.05p 284.00p 36378
11/05/2017 285.00p 285.00p 280.60p 285.00p 4166
10/05/2017 285.00p 287.00p 280.60p 285.00p 11626
09/05/2017 285.00p 287.00p 280.20p 285.00p 28544
08/05/2017 285.00p 289.00p 280.00p 285.00p 92391
05/05/2017 285.00p 289.00p 281.00p 285.00p 5634
04/05/2017 285.00p 289.00p 281.00p 285.00p 15611
03/05/2017 285.00p 290.00p 285.00p 285.00p 29664
02/05/2017 285.00p 289.80p 280.00p 285.00p 105749
28/04/2017 285.00p 289.00p 285.00p 285.00p 9210
27/04/2017 285.00p 286.27p 285.00p 285.00p 25200
26/04/2017 285.00p 288.09p 280.00p 285.00p 36512
25/04/2017 285.00p 285.00p 280.00p 285.00p 3849
24/04/2017 283.50p 286.50p 283.50p 285.00p 3470
21/04/2017 287.00p 290.00p 280.00p 283.50p 59443
20/04/2017 287.50p 289.75p 280.30p 287.50p 24200
19/04/2017 273.50p 294.00p 272.10p 287.50p 19305
18/04/2017 265.00p 275.00p 262.00p 273.50p 73211
13/04/2017 265.00p 270.00p 265.00p 265.00p 7660
12/04/2017 262.50p 270.00p 255.00p 265.00p 56676
11/04/2017 262.50p 265.00p 255.30p 262.50p 175506
10/04/2017 265.00p 268.00p 261.50p 262.50p 17900
07/04/2017 265.00p 268.00p 260.00p 265.00p 29686
06/04/2017 265.00p 267.00p 265.00p 265.00p 4845
05/04/2017 267.50p 270.00p 262.80p 265.00p 17948
04/04/2017 267.50p 269.60p 261.00p 267.50p 47458
03/04/2017 267.50p 275.00p 261.00p 267.50p 39329
31/03/2017 267.50p 275.00p 263.88p 267.50p 8027
30/03/2017 265.00p 271.00p 263.88p 267.50p 21186
29/03/2017 265.00p 268.00p 260.20p 265.00p 16244
28/03/2017 265.00p 270.00p 260.00p 265.00p 43000
27/03/2017 260.00p 265.00p 257.00p 265.00p 50626
24/03/2017 262.50p 265.20p 255.50p 262.50p 18047
23/03/2017 261.50p 265.20p 256.81p 262.50p 114448
22/03/2017 261.50p 267.74p 255.00p 261.50p 51315
21/03/2017 261.50p 264.62p 255.00p 261.50p 17181
20/03/2017 262.50p 266.10p 256.00p 261.50p 9363
17/03/2017 264.00p 267.64p 258.21p 262.00p 39492
16/03/2017 253.87p 262.00p 253.87p 257.38p 3684
15/03/2017 253.75p 265.00p 250.25p 265.00p 56543
14/03/2017 254.00p 257.50p 252.00p 253.00p 34028
13/03/2017 250.25p 259.75p 250.25p 259.75p 47702
10/03/2017 254.50p 257.07p 252.69p 254.00p 6638
09/03/2017 252.00p 255.12p 251.00p 255.12p 18344
08/03/2017 255.00p 258.00p 251.00p 255.00p 362867
07/03/2017 258.00p 258.00p 251.00p 254.00p 13324
06/03/2017 257.50p 257.50p 250.00p 254.00p 151044
03/03/2017 255.00p 260.00p 252.50p 255.00p 41380
02/03/2017 255.00p 260.00p 249.00p 254.50p 13107
01/03/2017 247.50p 255.00p 230.00p 252.50p 60898
28/02/2017 258.50p 266.00p 250.00p 255.00p 24720
27/02/2017 264.80p 264.80p 251.20p 256.00p 33808
24/02/2017 255.00p 265.00p 250.00p 250.00p 418439
23/02/2017 262.00p 263.88p 258.38p 261.00p 2953
22/02/2017 262.50p 262.50p 255.20p 260.00p 19487
21/02/2017 265.00p 265.00p 260.10p 262.50p 10810

*Close Price adjusted for both dividends and splits