YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/09/2018 497.00p 500.00p 484.00p 492.00p 12930
19/09/2018 497.00p 500.50p 490.00p 497.00p 13760
18/09/2018 497.00p 500.50p 494.00p 497.00p 9862
17/09/2018 497.00p 504.00p 490.28p 497.00p 46254
14/09/2018 497.00p 504.00p 492.00p 497.00p 14014
13/09/2018 497.00p 500.00p 490.00p 497.00p 20618
12/09/2018 497.00p 500.50p 492.00p 497.00p 23037
11/09/2018 498.00p 505.68p 490.00p 497.00p 26060
10/09/2018 497.00p 502.00p 497.00p 498.00p 17785
07/09/2018 497.00p 502.00p 497.00p 497.00p 4419
06/09/2018 497.00p 500.00p 494.50p 497.00p 46979
05/09/2018 497.00p 503.00p 490.00p 497.00p 14866
04/09/2018 497.00p 503.72p 495.00p 497.00p 14445
03/09/2018 495.00p 504.00p 490.00p 497.00p 18398
31/08/2018 493.00p 500.00p 490.00p 495.00p 33302
30/08/2018 495.00p 500.00p 490.00p 493.00p 36053
29/08/2018 490.00p 500.00p 490.00p 495.00p 22747
28/08/2018 485.00p 500.00p 480.00p 490.00p 37001
24/08/2018 488.00p 490.00p 480.00p 485.00p 18457
23/08/2018 493.00p 510.00p 480.40p 488.00p 39237
22/08/2018 495.00p 500.00p 487.00p 493.00p 82124
21/08/2018 495.00p 500.00p 490.00p 495.00p 14389
20/08/2018 486.50p 499.50p 486.50p 495.00p 19413
17/08/2018 498.00p 505.20p 480.00p 486.50p 44718
16/08/2018 471.00p 505.20p 471.00p 498.00p 20271
15/08/2018 467.50p 480.00p 465.00p 471.00p 30424
14/08/2018 465.00p 470.00p 455.00p 467.50p 25214
13/08/2018 470.00p 473.00p 458.00p 465.00p 31887
10/08/2018 472.50p 474.80p 465.00p 470.00p 8937
09/08/2018 472.50p 475.00p 465.00p 472.50p 38077
08/08/2018 475.00p 475.90p 470.00p 472.50p 50308
07/08/2018 472.50p 480.00p 470.00p 475.00p 35836
06/08/2018 478.00p 481.00p 467.50p 472.50p 59935
03/08/2018 475.00p 479.00p 475.00p 478.00p 19890
02/08/2018 475.00p 477.00p 460.20p 475.00p 29809
01/08/2018 485.00p 486.00p 470.00p 475.00p 44803
31/07/2018 487.00p 490.00p 482.00p 485.00p 19283
30/07/2018 492.00p 494.00p 480.00p 487.00p 31843
27/07/2018 499.00p 499.00p 490.00p 492.00p 24613
26/07/2018 495.00p 502.00p 491.00p 499.00p 39978
25/07/2018 485.00p 488.00p 475.00p 481.50p 37677
24/07/2018 472.50p 485.00p 465.00p 465.00p 29188
23/07/2018 470.00p 480.00p 462.00p 480.00p 20587
20/07/2018 475.00p 480.00p 465.00p 470.00p 28771
19/07/2018 480.00p 481.67p 475.00p 480.00p 5071
18/07/2018 480.00p 488.00p 475.00p 488.00p 85679
17/07/2018 480.00p 485.00p 472.00p 485.00p 18767
16/07/2018 480.00p 485.00p 475.00p 485.00p 33295
13/07/2018 486.00p 488.00p 475.00p 485.00p 76892
12/07/2018 492.00p 500.00p 482.00p 486.00p 26380
11/07/2018 492.00p 499.00p 484.32p 492.00p 10009
10/07/2018 496.00p 500.00p 487.00p 487.00p 29029
09/07/2018 494.00p 502.00p 492.00p 495.00p 20053
06/07/2018 497.00p 504.00p 490.00p 497.00p 44501
05/07/2018 487.00p 505.70p 487.00p 498.00p 103910
04/07/2018 494.00p 500.00p 480.00p 500.00p 20709
03/07/2018 472.50p 500.00p 466.00p 494.00p 74588
02/07/2018 470.00p 480.00p 460.00p 472.50p 90364
29/06/2018 462.50p 475.00p 456.00p 470.00p 22843
28/06/2018 460.00p 470.00p 459.00p 460.00p 14667
27/06/2018 460.00p 470.00p 451.00p 460.00p 18373
26/06/2018 452.50p 465.00p 448.00p 457.50p 8074
25/06/2018 452.50p 459.50p 446.00p 450.00p 3629
22/06/2018 452.50p 460.00p 445.00p 452.50p 14405
21/06/2018 450.00p 455.00p 445.00p 450.00p 65484
20/06/2018 450.00p 457.00p 445.20p 457.00p 79731
19/06/2018 447.50p 455.00p 440.75p 455.00p 21566
18/06/2018 447.50p 455.00p 446.00p 447.50p 19434
15/06/2018 447.50p 455.00p 440.00p 448.00p 29043
14/06/2018 447.50p 455.00p 447.00p 447.00p 25069
13/06/2018 457.50p 460.00p 435.77p 447.50p 42480
12/06/2018 465.50p 469.00p 450.75p 457.50p 103948
11/06/2018 465.00p 474.00p 456.00p 465.50p 22798
08/06/2018 465.50p 475.00p 456.00p 465.50p 35075
07/06/2018 468.00p 473.80p 456.95p 465.50p 28479
06/06/2018 466.50p 471.80p 460.00p 468.00p 78706
05/06/2018 467.50p 474.00p 463.90p 473.00p 27098
04/06/2018 461.50p 480.00p 461.50p 467.50p 129231
01/06/2018 457.50p 468.00p 455.00p 464.00p 30796
31/05/2018 439.50p 460.00p 439.50p 457.50p 48203
30/05/2018 437.50p 449.00p 430.00p 439.50p 34734
29/05/2018 437.50p 445.00p 430.00p 437.50p 43103
25/05/2018 430.00p 450.00p 428.00p 437.50p 21525
24/05/2018 427.50p 435.00p 425.00p 435.00p 7017
23/05/2018 433.00p 435.88p 422.00p 427.50p 83215
22/05/2018 420.00p 436.00p 415.50p 433.00p 41255
21/05/2018 417.50p 430.00p 410.00p 420.00p 176288
18/05/2018 412.50p 419.75p 405.00p 417.50p 26239
17/05/2018 412.50p 412.50p 405.00p 412.50p 29260
16/05/2018 405.00p 414.00p 405.00p 412.50p 44424
15/05/2018 402.50p 409.90p 400.00p 405.00p 28159
14/05/2018 397.50p 409.90p 390.00p 402.50p 16876
11/05/2018 390.00p 405.00p 390.00p 397.50p 37799
10/05/2018 390.00p 399.00p 380.00p 390.00p 9939
09/05/2018 390.00p 398.00p 380.00p 390.00p 621866
08/05/2018 387.50p 393.08p 385.00p 390.00p 71208
04/05/2018 392.50p 392.50p 380.00p 387.50p 168119
03/05/2018 392.50p 395.00p 385.00p 392.50p 29757
02/05/2018 392.50p 392.50p 385.00p 392.50p 16337
01/05/2018 392.50p 392.50p 385.00p 392.50p 70006
30/04/2018 392.50p 399.70p 385.00p 385.00p 112825
27/04/2018 392.50p 394.00p 385.00p 392.50p 41679
26/04/2018 391.00p 395.00p 385.00p 392.50p 29189
25/04/2018 392.50p 395.00p 385.00p 391.00p 41768
24/04/2018 392.50p 398.00p 385.00p 392.50p 24645
23/04/2018 412.50p 412.50p 385.00p 392.50p 597330
20/04/2018 410.50p 420.00p 405.00p 412.50p 61215
19/04/2018 412.50p 420.00p 405.00p 412.50p 78697
18/04/2018 415.00p 417.00p 405.00p 412.50p 32041
17/04/2018 415.00p 420.00p 415.00p 415.00p 31734
16/04/2018 415.00p 417.00p 415.00p 415.00p 29666
13/04/2018 412.50p 417.50p 410.00p 415.00p 41144
12/04/2018 415.00p 417.46p 410.00p 415.00p 74317
11/04/2018 415.00p 417.90p 415.00p 415.00p 29705
10/04/2018 415.00p 420.00p 410.00p 415.00p 244588
09/04/2018 412.50p 420.00p 410.70p 415.00p 35399
06/04/2018 412.50p 420.00p 407.00p 412.50p 46430
05/04/2018 408.50p 417.00p 405.50p 412.50p 20985
04/04/2018 390.00p 416.15p 390.00p 408.50p 89030
03/04/2018 381.00p 395.00p 374.00p 390.00p 33696
29/03/2018 381.00p 387.00p 372.00p 381.00p 61998
28/03/2018 381.00p 390.00p 372.00p 381.00p 59971
27/03/2018 380.00p 386.00p 372.00p 381.00p 29559
26/03/2018 367.50p 388.35p 367.50p 380.00p 49168
23/03/2018 370.00p 375.00p 360.00p 365.00p 53209
22/03/2018 365.00p 375.00p 360.00p 370.00p 29157
21/03/2018 361.00p 370.00p 355.00p 365.00p 38259
20/03/2018 365.00p 368.00p 350.00p 361.00p 34737
19/03/2018 360.00p 365.00p 355.00p 364.00p 18950
16/03/2018 358.50p 365.00p 358.50p 360.00p 27025
15/03/2018 357.00p 361.40p 352.00p 358.50p 43977
14/03/2018 347.50p 361.40p 347.50p 357.00p 22742
13/03/2018 346.00p 350.00p 345.00p 345.00p 116155
12/03/2018 343.50p 346.86p 341.75p 343.50p 4042
09/03/2018 341.00p 345.61p 340.00p 343.50p 23950
08/03/2018 338.50p 344.00p 335.00p 341.00p 9286
07/03/2018 337.00p 343.00p 337.00p 338.50p 32575
06/03/2018 339.00p 345.00p 328.00p 337.00p 35531
05/03/2018 339.00p 345.00p 330.00p 339.00p 20330
02/03/2018 339.00p 345.00p 339.00p 339.00p 6787
01/03/2018 342.50p 342.50p 336.00p 339.00p 51845
28/02/2018 342.50p 350.00p 341.00p 342.50p 228438
27/02/2018 342.50p 345.00p 335.00p 342.50p 37878
26/02/2018 340.00p 350.00p 330.00p 342.50p 78984
23/02/2018 332.50p 345.00p 332.50p 337.50p 35229
22/02/2018 332.50p 340.00p 306.00p 332.50p 32708
21/02/2018 332.50p 339.90p 331.66p 332.50p 7482
20/02/2018 328.50p 340.00p 325.95p 332.50p 21637
19/02/2018 328.50p 331.06p 320.00p 327.50p 24664
16/02/2018 327.50p 332.00p 320.00p 321.00p 20216
15/02/2018 330.00p 334.40p 325.00p 330.00p 15046
14/02/2018 326.00p 330.00p 326.00p 330.00p 9267
13/02/2018 327.50p 330.00p 325.00p 326.00p 14585
12/02/2018 325.00p 332.40p 325.00p 327.50p 24832
09/02/2018 330.00p 335.00p 325.00p 325.00p 33060
08/02/2018 335.00p 336.10p 330.00p 330.00p 6818
07/02/2018 317.50p 340.00p 317.00p 335.00p 36184
06/02/2018 335.00p 335.00p 315.00p 317.50p 15326
05/02/2018 348.50p 355.00p 335.00p 337.50p 35858
02/02/2018 350.00p 355.00p 347.60p 355.00p 9914
01/02/2018 353.00p 357.00p 348.00p 350.00p 7517
31/01/2018 346.00p 355.00p 346.00p 353.00p 14553
30/01/2018 345.00p 354.00p 345.00p 346.00p 54427
29/01/2018 331.50p 338.00p 325.00p 331.50p 36936
26/01/2018 332.00p 337.00p 331.50p 331.50p 23831
25/01/2018 332.00p 337.80p 332.00p 332.00p 11596
24/01/2018 332.00p 335.40p 332.00p 332.00p 23848
23/01/2018 332.00p 336.00p 331.50p 332.00p 25058
22/01/2018 334.00p 336.00p 332.00p 332.00p 62918
19/01/2018 337.50p 340.00p 330.26p 334.00p 73319
18/01/2018 335.00p 342.00p 330.50p 337.50p 61381
17/01/2018 337.50p 340.00p 330.50p 335.00p 7952
16/01/2018 337.50p 340.00p 330.50p 337.50p 20415
15/01/2018 337.50p 340.00p 337.50p 337.50p 18057
12/01/2018 342.50p 345.00p 330.15p 337.50p 20983
11/01/2018 342.50p 347.00p 338.90p 342.50p 989
10/01/2018 342.50p 347.00p 335.00p 342.50p 48156
09/01/2018 342.50p 346.99p 342.50p 342.50p 11759
08/01/2018 342.50p 347.00p 336.00p 342.50p 30377
05/01/2018 342.50p 347.00p 337.00p 342.50p 14656
04/01/2018 335.00p 360.00p 335.00p 342.50p 92175
03/01/2018 317.50p 337.40p 317.50p 335.00p 33114
02/01/2018 316.50p 325.00p 316.50p 317.50p 15200
29/12/2017 316.50p 316.50p 316.50p 316.50p 0
28/12/2017 316.50p 325.00p 316.50p 316.50p 127
27/12/2017 315.00p 321.72p 315.00p 316.50p 3402
22/12/2017 315.00p 320.00p 310.00p 315.00p 9208
21/12/2017 315.00p 321.72p 315.00p 315.00p -2252
20/12/2017 316.50p 320.00p 310.00p 315.00p 13053
19/12/2017 315.00p 320.00p 310.00p 315.00p 1641
18/12/2017 315.00p 319.50p 308.00p 315.00p 2783
15/12/2017 315.00p 315.00p 308.00p 315.00p 1979
14/12/2017 315.00p 315.00p 309.40p 315.00p 944
13/12/2017 315.00p 315.00p 313.60p 315.00p 298
12/12/2017 315.00p 321.00p 315.00p 315.00p 3460
11/12/2017 316.00p 320.08p 311.00p 316.00p 2164
08/12/2017 316.00p 316.00p 310.00p 316.00p 10804
07/12/2017 316.00p 316.00p 310.00p 316.00p 1567
06/12/2017 316.00p 316.00p 316.00p 316.00p 2360
05/12/2017 316.00p 320.08p 316.00p 316.00p 15442

*Close Price adjusted for both dividends and splits