YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/11/2009 50.50p 52.00p 49.15p 50.50p 91040
12/11/2009 51.00p 51.03p 49.75p 50.50p 27427
11/11/2009 51.00p 52.50p 50.25p 51.00p 22742
10/11/2009 51.00p 52.50p 51.00p 51.00p 975
09/11/2009 51.00p 52.50p 51.00p 51.00p 49391
06/11/2009 51.00p 52.50p 51.00p 51.00p 19063
05/11/2009 51.00p 51.03p 50.45p 51.00p 18776
04/11/2009 51.00p 52.50p 51.00p 51.00p 22550
03/11/2009 51.00p 51.50p 50.75p 51.00p 20000
02/11/2009 51.00p 52.50p 51.00p 51.00p 80331
30/10/2009 50.75p 52.50p 50.75p 51.00p 59940
29/10/2009 50.75p 51.50p 50.50p 50.75p 29998
28/10/2009 50.75p 51.50p 50.50p 50.75p 106313
27/10/2009 50.50p 50.50p 49.48p 50.75p 17949
26/10/2009 50.50p 51.50p 50.50p 50.50p 32637
23/10/2009 50.50p 51.50p 50.50p 50.50p 20000
22/10/2009 50.25p 51.50p 50.25p 50.50p 69924
21/10/2009 50.25p 50.75p 50.25p 50.25p 44492
20/10/2009 50.25p 50.50p 50.00p 50.25p 26101
19/10/2009 50.25p 50.75p 50.25p 50.25p 73895
16/10/2009 50.25p 50.75p 50.25p 50.25p 29428
15/10/2009 50.25p 50.75p 50.25p 50.25p 304989
14/10/2009 49.75p 50.75p 49.75p 50.25p 1373888
13/10/2009 49.75p 50.75p 49.75p 49.75p 2456589
12/10/2009 50.75p 51.50p 48.50p 50.25p 98169
09/10/2009 49.25p 50.50p 49.25p 49.25p 505827
08/10/2009 48.50p 50.25p 48.50p 50.25p 58248
07/10/2009 48.50p 48.50p 48.25p 48.50p 41575
06/10/2009 48.50p 48.75p 48.25p 48.50p 1000
05/10/2009 48.50p 48.50p 47.75p 48.50p 13200
02/10/2009 48.50p 48.75p 48.25p 48.50p 93261
01/10/2009 48.50p 48.75p 48.25p 48.50p 21908
30/09/2009 49.75p 50.05p 46.00p 48.75p 47717
29/09/2009 50.00p 50.00p 48.75p 49.75p 14600
28/09/2009 50.00p 50.25p 49.00p 50.00p 3000
25/09/2009 49.75p 50.25p 49.00p 50.00p 59080
24/09/2009 49.75p 49.75p 48.75p 49.75p 14333
23/09/2009 50.25p 50.25p 48.75p 48.75p 4633
22/09/2009 50.00p 50.25p 49.00p 50.25p 26445
21/09/2009 50.00p 50.00p 49.00p 50.00p 18445

*Close Price adjusted for both dividends and splits