YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/10/2014 106.00p 106.00p 102.50p 104.00p 10309
06/10/2014 106.00p 106.00p 104.00p 106.00p 30273
03/10/2014 107.00p 107.00p 105.00p 107.00p 5947
02/10/2014 107.50p 109.00p 106.00p 107.00p 54073
01/10/2014 108.50p 108.50p 105.00p 107.50p 68198
30/09/2014 109.00p 109.00p 106.25p 108.50p 12782
29/09/2014 109.00p 109.00p 107.00p 109.00p 1414
26/09/2014 109.00p 109.50p 109.00p 109.00p 7304
25/09/2014 109.00p 109.00p 109.00p 109.00p 0
24/09/2014 109.00p 111.00p 106.89p 109.00p 79527
23/09/2014 109.00p 110.40p 109.00p 109.00p 26077
22/09/2014 109.25p 110.50p 109.25p 109.25p 56802
19/09/2014 109.00p 110.50p 107.00p 109.25p 52737
18/09/2014 109.00p 109.00p 107.00p 109.00p 14507
17/09/2014 109.00p 110.50p 109.00p 109.00p 7213
16/09/2014 109.00p 110.00p 109.00p 109.00p 4256
15/09/2014 109.00p 111.00p 107.00p 109.00p 51281
12/09/2014 108.50p 109.00p 108.50p 109.00p 0
11/09/2014 108.50p 110.00p 107.50p 108.50p 5027
10/09/2014 108.50p 110.00p 108.00p 108.00p 26075
09/09/2014 108.50p 108.50p 107.00p 108.50p 750
08/09/2014 108.00p 108.50p 106.00p 108.50p 16630
05/09/2014 107.50p 109.00p 106.00p 108.00p 150254
04/09/2014 111.50p 111.50p 106.03p 107.50p 64194
03/09/2014 113.50p 113.50p 110.00p 111.50p 35035
02/09/2014 114.00p 115.00p 112.00p 113.50p 3588
01/09/2014 114.00p 114.00p 114.00p 114.00p 0
29/08/2014 114.00p 116.00p 111.00p 114.00p 24202
28/08/2014 114.00p 114.00p 112.50p 114.00p 616
27/08/2014 114.00p 114.90p 112.10p 114.00p 31873
26/08/2014 114.00p 114.00p 114.00p 114.00p 0
22/08/2014 114.00p 115.00p 114.00p 114.00p 24320
21/08/2014 114.00p 114.00p 114.00p 114.00p 0
20/08/2014 114.00p 114.00p 112.00p 114.00p 183579
19/08/2014 114.00p 114.50p 112.50p 114.00p 10400
18/08/2014 114.00p 114.00p 113.95p 114.00p 10596
15/08/2014 114.00p 115.00p 112.00p 114.00p 41008
14/08/2014 114.00p 114.00p 112.00p 114.00p 5000
13/08/2014 114.00p 114.00p 114.00p 114.00p 4550
12/08/2014 114.00p 114.00p 114.00p 114.00p 21966
11/08/2014 114.00p 115.78p 112.00p 114.00p 326605
08/08/2014 114.87p 116.00p 112.00p 114.00p 15290
07/08/2014 115.00p 115.00p 113.70p 114.87p 6000
06/08/2014 115.50p 116.50p 113.00p 115.00p 25657
05/08/2014 115.50p 115.50p 115.50p 115.50p 2821
04/08/2014 115.37p 116.45p 115.37p 115.50p 7234
01/08/2014 115.75p 115.75p 114.46p 115.37p 13250
31/07/2014 115.50p 117.90p 115.00p 115.75p 0
30/07/2014 116.00p 117.90p 115.00p 115.50p 24137
29/07/2014 116.00p 117.33p 115.00p 116.00p 0
28/07/2014 116.50p 117.33p 115.00p 116.00p 8967
25/07/2014 116.50p 118.00p 116.50p 116.50p 19067
24/07/2014 116.50p 116.50p 115.30p 116.50p 8664
23/07/2014 116.50p 117.00p 116.00p 116.50p 17237
22/07/2014 116.50p 116.50p 115.00p 116.50p 44873
21/07/2014 116.50p 118.00p 116.50p 116.50p 86903
18/07/2014 116.00p 116.50p 116.00p 116.50p 5529
17/07/2014 116.50p 117.00p 115.00p 116.00p 13773
16/07/2014 117.00p 117.00p 116.00p 116.50p 33932
15/07/2014 117.00p 117.00p 115.50p 117.00p 27270
14/07/2014 117.00p 117.00p 117.00p 117.00p 2611
11/07/2014 117.00p 117.50p 117.00p 117.00p 14525
10/07/2014 117.00p 117.00p 117.00p 117.00p 104
09/07/2014 118.00p 118.00p 116.00p 117.00p 3321
08/07/2014 118.00p 118.00p 116.00p 118.00p 140029
07/07/2014 118.00p 118.00p 116.00p 118.00p 208405
04/07/2014 118.00p 119.00p 116.04p 118.00p 15894
03/07/2014 118.00p 118.00p 116.00p 118.00p 13580
02/07/2014 118.25p 120.00p 116.50p 118.00p 47259
01/07/2014 118.25p 118.25p 117.70p 118.25p 275
30/06/2014 118.25p 119.00p 118.25p 118.25p 835
27/06/2014 119.00p 120.00p 117.60p 118.25p 12425
26/06/2014 119.00p 120.00p 117.59p 119.00p 0
25/06/2014 119.50p 120.00p 117.59p 119.00p 18223
24/06/2014 119.50p 120.50p 119.50p 119.50p 64891
23/06/2014 119.50p 121.00p 119.50p 119.50p 17472
20/06/2014 119.00p 121.00p 119.00p 119.50p 41430
19/06/2014 119.50p 119.50p 118.25p 119.00p 11580
18/06/2014 119.50p 121.00p 118.00p 119.50p 19375
17/06/2014 119.50p 119.62p 118.00p 119.50p 0
16/06/2014 119.50p 119.62p 118.00p 119.50p 549770
13/06/2014 119.00p 119.50p 116.00p 119.50p 53495
12/06/2014 119.00p 121.00p 119.00p 119.00p 17350
11/06/2014 117.50p 120.14p 117.50p 119.00p 1397467
10/06/2014 119.00p 119.00p 116.52p 117.50p 3055
09/06/2014 119.00p 120.82p 117.50p 119.00p 22202
06/06/2014 119.50p 120.85p 119.00p 119.00p 8616
05/06/2014 119.50p 120.00p 118.51p 119.50p 39654
04/06/2014 119.50p 120.00p 118.05p 119.50p 16369
03/06/2014 119.50p 119.50p 118.51p 119.50p 50
02/06/2014 119.50p 119.50p 118.51p 119.50p 259
30/05/2014 119.50p 120.50p 119.50p 119.50p 12448
29/05/2014 119.50p 120.00p 118.00p 119.50p 35128
28/05/2014 119.50p 119.50p 118.00p 119.50p 0
27/05/2014 119.50p 119.50p 118.00p 119.50p 5000
23/05/2014 120.00p 120.50p 118.51p 119.50p 16026
22/05/2014 122.50p 122.92p 119.00p 120.00p 32717
21/05/2014 123.50p 123.50p 121.00p 122.50p 41609
20/05/2014 123.50p 124.50p 122.00p 122.00p 20921
19/05/2014 124.00p 124.50p 122.25p 123.50p 54308
16/05/2014 124.50p 126.00p 122.64p 124.00p 20605
15/05/2014 124.50p 125.40p 123.00p 124.50p 21853
14/05/2014 124.50p 125.75p 123.00p 124.50p 104699
13/05/2014 124.50p 126.00p 124.25p 124.50p 22577
12/05/2014 124.87p 126.50p 124.10p 124.50p 32817
09/05/2014 125.87p 126.75p 124.87p 126.50p 18402
08/05/2014 126.00p 126.80p 125.00p 125.87p 4237
07/05/2014 126.00p 127.00p 125.20p 126.00p 5804
06/05/2014 126.00p 127.00p 125.50p 126.00p 162064
02/05/2014 126.00p 126.00p 125.00p 126.00p 30461
01/05/2014 126.00p 126.00p 125.75p 126.00p 15757
30/04/2014 126.00p 126.00p 125.23p 126.00p 15077
29/04/2014 126.00p 126.00p 125.00p 125.50p 140
28/04/2014 126.50p 127.00p 125.00p 126.00p 5012
25/04/2014 127.13p 129.00p 124.50p 126.50p 96597
24/04/2014 125.00p 128.25p 125.00p 126.63p 24424
23/04/2014 123.50p 127.00p 122.80p 125.00p 218348
22/04/2014 123.25p 125.00p 123.05p 123.50p 33405
17/04/2014 123.25p 123.75p 123.25p 123.25p 1600
16/04/2014 123.25p 124.00p 121.50p 123.25p 34263
15/04/2014 123.25p 123.60p 121.75p 123.25p 46101
14/04/2014 123.25p 123.60p 121.50p 123.25p 26201
11/04/2014 123.25p 123.67p 121.68p 123.25p 33436
10/04/2014 123.50p 124.85p 122.00p 123.25p 25829
09/04/2014 123.50p 124.75p 122.00p 123.50p 55551
08/04/2014 123.00p 125.00p 122.00p 123.50p 113182
07/04/2014 123.00p 125.00p 121.00p 123.00p 40424
04/04/2014 117.75p 124.00p 116.00p 123.00p 1375410
03/04/2014 112.50p 118.00p 112.50p 116.00p 52507
02/04/2014 111.25p 112.50p 111.10p 112.50p 61160
01/04/2014 111.00p 111.85p 110.50p 111.25p 8574
31/03/2014 111.25p 111.40p 108.00p 111.00p 85860
28/03/2014 110.00p 110.25p 108.50p 110.25p 49375
27/03/2014 109.00p 110.00p 108.00p 110.00p 18008
26/03/2014 110.50p 112.00p 109.00p 109.00p 91090
25/03/2014 110.75p 112.00p 109.26p 110.50p 79739
24/03/2014 111.50p 112.75p 109.00p 110.75p 38095
21/03/2014 111.50p 111.50p 110.30p 111.50p 3100
20/03/2014 111.50p 112.50p 110.00p 111.50p 81311
19/03/2014 111.50p 112.90p 110.33p 111.50p 24517
18/03/2014 111.50p 113.00p 111.00p 111.50p 203701
17/03/2014 111.50p 113.00p 111.50p 111.50p 3501
14/03/2014 112.00p 112.70p 110.15p 111.50p 34555
13/03/2014 112.00p 112.20p 112.00p 112.00p 676
12/03/2014 112.50p 113.00p 110.81p 112.00p 32136
11/03/2014 113.00p 113.00p 111.00p 112.50p 35895
10/03/2014 113.50p 116.00p 112.00p 113.50p 103293
07/03/2014 109.00p 114.00p 109.00p 113.00p 45139
06/03/2014 109.00p 109.83p 109.00p 109.00p 266
05/03/2014 109.00p 109.50p 108.00p 109.00p 47235
04/03/2014 108.25p 110.00p 107.00p 109.00p 45867
03/03/2014 108.00p 108.50p 107.00p 108.25p 35816
28/02/2014 108.00p 110.00p 107.00p 108.00p 23761
27/02/2014 107.00p 108.00p 105.00p 108.00p 314155
26/02/2014 107.50p 108.00p 105.00p 107.00p 108864
25/02/2014 108.00p 108.00p 107.50p 108.00p 2000
24/02/2014 108.00p 108.00p 106.00p 108.00p 51834
21/02/2014 108.00p 108.00p 107.00p 108.00p 66672
20/02/2014 108.50p 108.50p 107.00p 108.00p 57830
19/02/2014 105.50p 109.00p 104.78p 108.50p 108314
18/02/2014 101.50p 106.00p 101.50p 105.50p 24500
17/02/2014 101.50p 102.00p 101.50p 101.50p 1519
14/02/2014 101.50p 101.50p 100.00p 101.50p 36716
13/02/2014 101.50p 101.50p 101.50p 101.50p 14716
12/02/2014 101.50p 102.19p 101.00p 101.50p 4551
11/02/2014 101.50p 102.25p 101.50p 101.50p 21300
10/02/2014 101.50p 103.00p 100.75p 101.50p 38179
07/02/2014 101.50p 101.50p 101.50p 101.50p 50000
06/02/2014 101.50p 102.74p 100.00p 101.50p 410109
05/02/2014 101.50p 102.67p 100.00p 101.50p 216791
04/02/2014 103.00p 103.78p 100.04p 101.50p 138946
03/02/2014 102.50p 105.00p 101.00p 103.00p 67095
31/01/2014 96.00p 104.00p 96.00p 102.00p 178814
30/01/2014 94.75p 96.00p 94.50p 96.00p 14579
29/01/2014 94.00p 95.63p 93.50p 94.50p 289065
28/01/2014 96.50p 96.50p 93.00p 94.00p 1144439
27/01/2014 99.00p 101.00p 95.50p 95.50p 16800
24/01/2014 106.50p 106.50p 98.00p 100.00p 90733
23/01/2014 106.50p 107.00p 105.00p 106.50p 60356
22/01/2014 107.00p 110.00p 105.00p 106.50p 35052
21/01/2014 98.50p 109.00p 98.50p 107.00p 187535
20/01/2014 97.00p 98.80p 97.00p 98.50p 65597
17/01/2014 97.50p 100.00p 95.00p 97.00p 2103963
16/01/2014 97.50p 99.00p 96.00p 97.50p 75345
15/01/2014 93.00p 98.80p 92.00p 97.50p 183781
14/01/2014 92.00p 94.00p 92.00p 93.00p 32000
13/01/2014 92.00p 93.00p 91.21p 92.00p 15170
10/01/2014 92.00p 92.00p 92.00p 92.00p 10000
09/01/2014 90.50p 94.00p 89.91p 92.00p 1189278
08/01/2014 90.00p 90.50p 90.00p 90.50p 5530
07/01/2014 90.00p 90.00p 89.21p 90.00p 1625
06/01/2014 90.00p 90.50p 88.73p 90.00p 0
03/01/2014 90.50p 90.50p 88.73p 90.00p 12235
02/01/2014 90.00p 90.70p 90.00p 90.00p 1094
31/12/2013 90.00p 90.72p 89.00p 90.00p 19373
30/12/2013 90.00p 90.50p 90.00p 90.00p 266286
27/12/2013 90.00p 92.00p 90.00p 90.00p 6961
24/12/2013 90.00p 90.00p 90.00p 90.00p 393322
23/12/2013 89.50p 91.00p 89.50p 89.50p 3652
20/12/2013 89.50p 90.09p 89.50p 89.50p 1417

*Close Price adjusted for both dividends and splits