YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/01/2017 225.00p 230.20p 225.00p 229.00p 814276
17/01/2017 220.00p 232.35p 220.00p 226.50p 13949
16/01/2017 235.00p 248.80p 219.99p 220.00p 36642
13/01/2017 235.00p 249.00p 235.00p 235.00p 41889
12/01/2017 243.00p 248.25p 235.00p 240.00p 22740
11/01/2017 250.00p 250.00p 240.00p 250.00p 23730
10/01/2017 250.00p 250.13p 235.00p 250.00p 162476
09/01/2017 250.00p 250.00p 235.00p 250.00p 297038
06/01/2017 242.00p 250.00p 232.00p 250.00p 52426
05/01/2017 245.00p 245.00p 236.00p 238.25p 6071
04/01/2017 245.00p 246.13p 236.00p 245.00p 29307
03/01/2017 246.70p 246.70p 238.90p 242.50p 5876
30/12/2016 240.00p 250.00p 235.00p 250.00p 16013
29/12/2016 255.00p 255.00p 243.90p 247.50p 7577
28/12/2016 255.00p 255.00p 251.25p 255.00p 46660
23/12/2016 253.00p 253.50p 243.75p 247.38p 25990
22/12/2016 250.00p 250.00p 243.30p 246.00p 28239
21/12/2016 250.00p 250.01p 240.00p 250.00p 39824
20/12/2016 251.00p 251.00p 243.22p 250.00p 182254
19/12/2016 252.00p 252.00p 243.00p 252.00p 20154
16/12/2016 252.00p 252.00p 243.50p 252.00p 40402
15/12/2016 253.00p 253.00p 245.00p 253.00p 1225241
14/12/2016 254.00p 265.00p 249.25p 252.00p 359673
13/12/2016 251.00p 252.00p 247.30p 249.00p 18705
12/12/2016 243.00p 249.75p 240.99p 246.00p 103552
09/12/2016 241.00p 245.00p 241.00p 241.50p 72352
08/12/2016 241.00p 242.00p 241.00p 241.00p 777220
07/12/2016 233.50p 245.00p 232.00p 241.00p 36908
06/12/2016 233.50p 238.00p 230.00p 233.50p 44766
05/12/2016 237.00p 239.00p 231.00p 233.50p 1113098
02/12/2016 237.00p 237.50p 235.00p 237.00p 46887
01/12/2016 237.00p 239.48p 235.00p 237.00p 49860
30/11/2016 237.50p 239.00p 235.80p 237.50p 35442
29/11/2016 237.50p 240.00p 235.00p 237.50p 34155
28/11/2016 237.50p 240.00p 235.20p 237.50p 33656
25/11/2016 237.50p 240.00p 235.00p 237.50p 701495
24/11/2016 239.00p 240.00p 236.00p 237.50p 17398
23/11/2016 247.50p 248.40p 235.00p 239.00p 578322
22/11/2016 249.00p 250.00p 244.50p 247.50p 40789
21/11/2016 240.50p 249.00p 238.00p 249.00p 122808
18/11/2016 242.50p 242.50p 239.00p 240.50p 17936
17/11/2016 237.50p 245.00p 237.00p 242.50p 307438
16/11/2016 237.50p 240.00p 235.50p 237.50p 23442
15/11/2016 232.50p 239.00p 232.00p 237.50p 64787
14/11/2016 232.50p 235.00p 229.75p 232.50p 77289
11/11/2016 232.50p 235.00p 230.00p 232.50p 440131
10/11/2016 228.50p 235.00p 227.48p 232.50p 29000
09/11/2016 234.00p 234.00p 227.00p 228.50p 48850
08/11/2016 234.50p 240.00p 234.50p 238.00p 67321
07/11/2016 234.50p 238.00p 233.50p 234.50p 33729
04/11/2016 232.50p 238.00p 230.50p 234.50p 807437
03/11/2016 229.50p 235.00p 228.00p 232.50p 591237
02/11/2016 228.00p 230.00p 228.00p 229.50p 413072
01/11/2016 228.00p 228.00p 228.00p 228.00p 315383
31/10/2016 228.00p 228.50p 226.55p 228.00p 19202
28/10/2016 227.50p 230.00p 226.00p 228.00p 42173
27/10/2016 225.50p 230.00p 223.00p 227.50p 32015
26/10/2016 231.50p 231.50p 223.00p 225.50p 126177
25/10/2016 232.50p 233.11p 230.00p 231.50p 84259
24/10/2016 232.50p 233.00p 232.00p 232.50p 43516
21/10/2016 232.50p 235.00p 232.50p 232.50p 37553
20/10/2016 233.00p 235.00p 231.00p 232.50p 74950
19/10/2016 233.50p 237.00p 230.00p 233.00p 34553
18/10/2016 233.50p 235.00p 231.50p 233.50p 79413
17/10/2016 230.00p 238.00p 230.00p 233.50p 50905
14/10/2016 230.50p 234.00p 228.00p 230.00p 265725
13/10/2016 224.50p 232.00p 224.50p 230.50p 32513
12/10/2016 218.50p 228.00p 218.50p 224.50p 74526
11/10/2016 220.50p 222.25p 213.96p 218.50p 79600
10/10/2016 214.00p 225.00p 212.82p 220.50p 98494
07/10/2016 211.50p 216.00p 210.00p 213.00p 490606
06/10/2016 210.00p 216.00p 208.50p 211.50p 38415
05/10/2016 218.00p 218.00p 208.30p 210.00p 313482
04/10/2016 212.50p 220.00p 212.50p 218.00p 110781
03/10/2016 209.00p 213.00p 209.00p 212.50p 46619
30/09/2016 208.00p 210.00p 205.00p 209.00p 136157
29/09/2016 208.00p 208.00p 207.00p 208.00p 4500
28/09/2016 210.00p 212.00p 207.00p 209.00p 24282
27/09/2016 203.50p 214.00p 203.50p 210.00p 233867
26/09/2016 202.50p 205.00p 202.25p 203.50p 58161
23/09/2016 202.50p 204.50p 202.00p 202.50p 40039
22/09/2016 202.50p 205.00p 201.00p 202.50p 8630
21/09/2016 202.50p 202.50p 202.00p 202.50p 7760
20/09/2016 202.50p 205.00p 202.00p 202.50p 412242
19/09/2016 202.50p 205.00p 201.00p 202.50p 14667
16/09/2016 202.50p 205.00p 202.50p 202.50p 41141
15/09/2016 202.50p 205.00p 200.00p 202.50p 23670
14/09/2016 202.50p 211.70p 200.00p 202.50p 131291
13/09/2016 192.50p 202.00p 192.50p 201.00p 60343
12/09/2016 192.00p 193.00p 191.25p 192.50p 308178
09/09/2016 191.00p 194.00p 191.00p 192.00p 20829
08/09/2016 192.00p 193.50p 192.00p 192.00p 161433
07/09/2016 192.00p 193.00p 190.00p 192.00p 7383
06/09/2016 192.00p 193.16p 191.00p 192.00p 5655
05/09/2016 191.00p 192.00p 191.00p 192.00p 176121
02/09/2016 191.00p 192.00p 191.00p 191.00p 21849
01/09/2016 190.50p 191.50p 190.00p 191.00p 30720
31/08/2016 192.50p 192.50p 190.00p 190.50p 17804
30/08/2016 193.50p 194.74p 192.00p 192.50p 57213
26/08/2016 190.00p 196.00p 190.00p 193.50p 69708
25/08/2016 191.00p 191.00p 189.00p 190.00p 755458
24/08/2016 194.00p 195.00p 188.00p 188.00p 33260
23/08/2016 194.00p 194.00p 193.00p 194.00p 1000
22/08/2016 194.50p 195.00p 193.00p 194.00p 5542
19/08/2016 194.50p 195.20p 193.50p 194.50p 14057
18/08/2016 196.50p 196.50p 193.00p 194.50p 22717
17/08/2016 197.00p 197.00p 195.00p 196.50p 24782
16/08/2016 197.00p 197.00p 197.00p 197.00p 0
15/08/2016 197.00p 197.00p 196.00p 197.00p 17005
12/08/2016 197.00p 197.50p 196.00p 197.00p 14295
11/08/2016 197.00p 197.30p 197.00p 197.00p 2150
10/08/2016 197.00p 197.40p 196.00p 197.00p 9453
09/08/2016 195.00p 197.85p 195.00p 197.00p 71570
08/08/2016 193.50p 197.85p 191.50p 195.00p 47511
05/08/2016 190.00p 193.00p 188.10p 190.50p 18206
04/08/2016 190.00p 193.00p 187.90p 190.00p 37264
03/08/2016 190.00p 192.00p 187.00p 190.00p 1248
02/08/2016 187.50p 193.90p 187.50p 190.00p 246238
01/08/2016 192.50p 195.00p 186.00p 187.50p 64409
29/07/2016 185.00p 195.00p 185.00p 192.50p 74249
28/07/2016 182.00p 190.00p 182.00p 185.00p 85556
27/07/2016 173.50p 183.65p 173.50p 182.00p 47484
26/07/2016 173.50p 177.00p 173.50p 173.50p 6000
25/07/2016 173.50p 177.00p 171.00p 173.50p 17882
22/07/2016 174.50p 176.00p 171.82p 173.50p 28925
21/07/2016 174.50p 177.00p 173.00p 174.50p 59936
20/07/2016 175.50p 179.00p 174.10p 174.50p 37072
19/07/2016 167.00p 177.00p 167.00p 175.50p 22041
18/07/2016 165.50p 169.00p 165.50p 165.50p 40150
15/07/2016 164.50p 169.00p 164.50p 165.50p 608992
14/07/2016 164.50p 164.80p 164.50p 164.50p 755120
13/07/2016 164.50p 165.00p 164.50p 164.50p 23291
12/07/2016 165.00p 165.00p 163.50p 164.50p 151569
11/07/2016 165.00p 165.00p 162.10p 165.00p 2172
08/07/2016 165.00p 165.00p 162.10p 165.00p 30106
07/07/2016 165.00p 165.00p 162.00p 165.00p 14339
06/07/2016 167.50p 167.50p 162.25p 165.00p 212529
05/07/2016 169.50p 169.50p 165.00p 167.50p 16302
04/07/2016 169.50p 172.00p 169.50p 169.50p 14560
01/07/2016 167.50p 172.00p 165.50p 169.50p 40639
30/06/2016 168.50p 175.00p 165.00p 167.50p 31342
29/06/2016 162.00p 170.00p 162.00p 168.50p 80136
28/06/2016 162.00p 162.00p 161.00p 162.00p 53219
27/06/2016 172.50p 172.50p 161.00p 162.00p 89312
24/06/2016 176.50p 176.50p 168.33p 172.50p 26774
23/06/2016 179.50p 181.00p 178.00p 179.00p 139455
22/06/2016 180.50p 183.00p 178.00p 179.50p 59583
21/06/2016 180.50p 183.00p 180.00p 180.50p 28600
20/06/2016 180.50p 183.00p 178.00p 180.50p 39028
17/06/2016 180.50p 182.00p 179.83p 180.50p 6492
16/06/2016 181.50p 183.00p 179.67p 180.50p 62888
15/06/2016 180.00p 184.40p 178.00p 182.50p 210705
14/06/2016 182.50p 185.00p 179.50p 180.00p 243039
13/06/2016 183.50p 185.00p 181.00p 182.50p 499974
10/06/2016 183.50p 186.00p 183.00p 183.50p 80094
09/06/2016 182.00p 190.00p 182.00p 183.50p 1050210
08/06/2016 178.50p 184.00p 178.50p 182.00p 33836
07/06/2016 180.00p 181.00p 178.44p 178.50p 4692
06/06/2016 183.50p 183.50p 179.99p 180.00p 79551
03/06/2016 177.50p 187.00p 177.50p 183.50p 44115
02/06/2016 177.50p 178.00p 177.35p 177.50p 12482
01/06/2016 177.50p 178.00p 177.33p 177.50p 17004
31/05/2016 178.00p 178.90p 177.33p 177.50p 33932
27/05/2016 178.00p 181.00p 178.00p 178.00p 68886
26/05/2016 177.00p 180.00p 177.00p 178.00p 73913
25/05/2016 177.00p 180.00p 176.00p 177.00p 74394
24/05/2016 176.50p 178.50p 176.00p 176.50p 24522
23/05/2016 175.00p 179.00p 175.00p 176.50p 99061
20/05/2016 171.00p 175.25p 171.00p 175.25p 29550
19/05/2016 169.50p 174.00p 169.50p 171.00p 25053
18/05/2016 166.50p 170.00p 165.00p 169.50p 47671
17/05/2016 172.00p 173.00p 165.30p 166.50p 91960
16/05/2016 171.00p 174.00p 168.00p 172.00p 717547
13/05/2016 168.00p 174.00p 168.00p 171.00p 797821
12/05/2016 163.50p 170.00p 163.50p 168.00p 37522
11/05/2016 163.00p 167.00p 163.00p 163.50p 11079
10/05/2016 161.00p 165.00p 161.00p 163.00p 23315
09/05/2016 157.00p 162.00p 157.00p 161.00p 40420
06/05/2016 162.00p 163.40p 155.40p 157.00p 20732
05/05/2016 157.00p 164.85p 157.00p 162.00p 58076
04/05/2016 155.00p 160.00p 155.00p 157.00p 67662
03/05/2016 152.50p 158.00p 152.50p 155.00p 43631
29/04/2016 153.00p 155.00p 151.30p 152.50p 41227
28/04/2016 153.00p 157.00p 153.00p 153.00p 26638
27/04/2016 156.50p 160.00p 152.32p 153.00p 81030
26/04/2016 149.00p 158.00p 149.00p 156.50p 67774
25/04/2016 145.50p 150.00p 145.50p 149.00p 64920
22/04/2016 141.00p 148.00p 140.10p 145.50p 59754
21/04/2016 141.00p 142.80p 140.65p 141.00p 10855
20/04/2016 137.50p 144.00p 137.50p 141.00p 48976
19/04/2016 137.00p 140.00p 137.00p 137.50p 41799
18/04/2016 137.00p 138.54p 135.45p 137.00p 21710
15/04/2016 137.00p 138.54p 136.82p 137.00p 311559
14/04/2016 137.00p 138.54p 137.00p 137.00p 6543
13/04/2016 137.00p 138.54p 137.00p 137.00p 34237
12/04/2016 137.00p 138.54p 136.00p 137.00p 422940
11/04/2016 137.00p 137.00p 136.88p 137.00p 6588
08/04/2016 137.00p 137.50p 135.00p 137.00p 325146
07/04/2016 137.00p 137.25p 137.00p 137.00p 567
06/04/2016 137.00p 137.00p 135.00p 137.00p 35315

*Close Price adjusted for both dividends and splits