YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/03/2016 134.00p 136.18p 133.00p 135.00p 17489
16/03/2016 134.00p 134.55p 133.00p 134.00p 10448
15/03/2016 134.00p 134.55p 133.00p 134.00p 16260
14/03/2016 134.00p 134.18p 133.00p 134.00p 17628
11/03/2016 134.00p 134.55p 133.00p 134.00p 42630
10/03/2016 134.00p 134.00p 134.00p 134.00p 0
09/03/2016 134.00p 134.55p 132.50p 134.00p 21685
08/03/2016 134.00p 134.00p 133.00p 134.00p 28000
07/03/2016 134.00p 134.26p 133.00p 134.00p 9618
04/03/2016 134.00p 134.55p 134.00p 134.00p 6719
03/03/2016 134.00p 134.00p 133.00p 134.00p 14566
02/03/2016 134.00p 134.00p 133.00p 134.00p 6054
01/03/2016 134.00p 134.80p 133.00p 134.00p 12000
29/02/2016 134.00p 134.55p 133.50p 134.00p 18500
26/02/2016 134.00p 134.55p 133.00p 134.00p 13320
25/02/2016 134.00p 134.00p 133.00p 134.00p 5268
24/02/2016 134.00p 134.00p 133.00p 134.00p 10000
23/02/2016 134.00p 134.00p 133.00p 134.00p 8000
22/02/2016 134.00p 134.55p 133.30p 134.00p 5587
19/02/2016 134.00p 134.55p 133.30p 134.00p 8812
18/02/2016 134.00p 134.55p 133.30p 134.00p 17467
17/02/2016 133.00p 135.16p 133.00p 134.00p 42100
16/02/2016 132.50p 134.80p 132.50p 133.00p 20750
15/02/2016 132.50p 133.65p 132.50p 132.50p 3191
12/02/2016 134.50p 134.50p 125.00p 132.50p 60520
11/02/2016 137.00p 137.44p 132.00p 134.50p 19663
10/02/2016 139.50p 139.54p 135.00p 137.00p 47687
09/02/2016 142.00p 142.00p 139.00p 139.50p 4899
08/02/2016 142.50p 143.52p 141.00p 142.00p 31363
05/02/2016 143.50p 144.65p 141.00p 142.50p 17043
04/02/2016 144.50p 144.50p 141.70p 143.50p 5300
03/02/2016 145.50p 147.40p 142.00p 144.50p 95534
02/02/2016 145.50p 147.50p 143.00p 145.50p 32830
01/02/2016 145.50p 148.00p 145.50p 145.50p 51295
29/01/2016 145.50p 146.65p 144.00p 145.50p 10000
28/01/2016 146.00p 148.00p 145.50p 145.50p 10000
27/01/2016 147.50p 148.65p 145.00p 146.00p 5400
26/01/2016 148.00p 148.00p 146.00p 147.50p 18359
25/01/2016 148.00p 149.50p 146.80p 148.00p 18298
22/01/2016 148.00p 149.50p 146.50p 148.00p 19217
21/01/2016 148.00p 149.00p 146.60p 148.00p 71460
20/01/2016 148.00p 149.50p 146.00p 148.00p 22368
19/01/2016 148.50p 150.00p 147.14p 148.00p 2940
18/01/2016 148.50p 148.95p 147.00p 148.50p 7000
15/01/2016 148.50p 148.95p 147.00p 148.50p 5940
14/01/2016 148.50p 149.00p 147.00p 148.50p 51417
13/01/2016 148.50p 148.50p 148.50p 148.50p 0
12/01/2016 147.50p 150.00p 147.00p 148.50p 14990
11/01/2016 146.50p 147.51p 146.50p 147.50p 17658
08/01/2016 146.00p 147.00p 142.00p 146.50p 52946
07/01/2016 146.50p 147.00p 144.00p 146.00p 1244178
06/01/2016 146.50p 148.00p 146.50p 146.50p 23341
05/01/2016 145.50p 148.00p 145.50p 146.50p 44920
04/01/2016 145.50p 148.00p 143.50p 145.50p 31519
31/12/2015 145.50p 145.50p 145.50p 145.50p 0
30/12/2015 145.50p 145.50p 143.50p 145.50p 1000
29/12/2015 145.50p 145.50p 145.50p 145.50p 0
24/12/2015 145.50p 145.50p 145.50p 145.50p 0
23/12/2015 145.50p 147.75p 145.50p 145.50p 9592
22/12/2015 145.50p 146.65p 143.50p 145.50p 5482
21/12/2015 145.50p 145.50p 143.50p 145.50p 24350
18/12/2015 145.50p 147.75p 144.40p 145.50p 9817
17/12/2015 145.50p 147.00p 145.00p 145.50p 56218
16/12/2015 145.50p 148.00p 145.50p 145.50p 42578
15/12/2015 145.50p 148.00p 143.50p 145.50p 40650
14/12/2015 147.00p 148.00p 143.75p 145.50p 20443
11/12/2015 150.50p 152.50p 145.40p 147.00p 53971
10/12/2015 151.50p 151.50p 149.00p 150.50p 5000
09/12/2015 152.00p 153.49p 149.30p 151.50p 8056
08/12/2015 152.50p 152.50p 150.75p 152.50p 20433
07/12/2015 152.00p 155.00p 152.00p 152.50p 19881
04/12/2015 152.00p 154.40p 150.25p 152.00p 85693
03/12/2015 152.00p 154.40p 150.25p 152.00p 12321
02/12/2015 150.50p 152.00p 150.00p 152.00p 33928
01/12/2015 150.50p 151.22p 149.50p 150.50p 8826
30/11/2015 151.00p 151.50p 149.35p 150.50p 61174
27/11/2015 152.00p 152.60p 150.00p 151.00p 21259
26/11/2015 153.00p 155.40p 150.00p 152.50p 34701
25/11/2015 153.00p 155.40p 150.00p 153.00p 32551
24/11/2015 153.00p 155.40p 152.25p 153.00p 6577
23/11/2015 154.00p 156.00p 153.00p 153.00p 174603
20/11/2015 154.00p 155.48p 152.50p 154.00p 22037
19/11/2015 154.00p 155.48p 154.00p 154.00p 1125
18/11/2015 154.00p 156.00p 154.00p 154.00p 29646
17/11/2015 153.00p 155.00p 152.50p 154.00p 29757
16/11/2015 148.50p 154.00p 148.50p 152.50p 50503
13/11/2015 148.50p 148.51p 148.10p 148.50p 53349
12/11/2015 148.50p 148.51p 147.49p 148.50p 7666
11/11/2015 148.50p 149.00p 148.25p 148.50p 54990
10/11/2015 147.50p 148.50p 145.00p 148.50p 64241
09/11/2015 147.50p 147.50p 145.00p 147.50p 154268
06/11/2015 147.50p 148.50p 145.00p 145.00p 11782
05/11/2015 148.00p 149.40p 145.25p 147.50p 59111
04/11/2015 147.00p 150.00p 146.00p 148.00p 21871
03/11/2015 143.00p 148.00p 143.00p 144.75p 39025
02/11/2015 146.50p 148.00p 141.00p 143.00p 23798
30/10/2015 142.00p 148.00p 142.00p 146.50p 46405
29/10/2015 139.00p 145.00p 139.00p 142.00p 33263
28/10/2015 139.00p 139.00p 137.00p 139.00p 797212
27/10/2015 139.00p 141.00p 138.86p 139.00p 12360
26/10/2015 139.00p 141.00p 139.00p 139.00p 14661
23/10/2015 137.00p 143.83p 136.40p 139.00p 38523
22/10/2015 135.00p 139.00p 133.00p 137.00p 1634454
21/10/2015 135.00p 137.00p 133.00p 135.00p 67063
20/10/2015 134.00p 137.00p 132.00p 135.00p 60303
19/10/2015 134.00p 136.00p 132.20p 134.00p 46106
16/10/2015 120.00p 135.00p 120.00p 134.00p 70858
15/10/2015 120.00p 122.00p 120.00p 120.00p 162436
14/10/2015 118.00p 120.24p 117.00p 120.00p 366512
13/10/2015 119.00p 119.00p 115.10p 118.00p 451348
12/10/2015 116.00p 119.00p 116.00p 116.00p 169746
09/10/2015 115.50p 115.50p 115.50p 115.50p 0
08/10/2015 115.50p 118.00p 113.00p 115.50p 205838
07/10/2015 115.50p 117.50p 115.00p 115.50p 6553
06/10/2015 115.50p 117.00p 115.50p 115.50p 7812
05/10/2015 115.50p 115.50p 113.00p 115.50p 3000
02/10/2015 115.50p 117.00p 115.50p 115.50p 4800
01/10/2015 115.50p 115.50p 113.00p 115.50p 10000
30/09/2015 115.50p 115.50p 115.50p 115.50p 0
29/09/2015 115.50p 117.00p 115.50p 115.50p 4739
28/09/2015 115.50p 115.50p 115.50p 115.50p 0
25/09/2015 115.50p 115.50p 115.50p 115.50p 0
24/09/2015 115.50p 115.50p 115.50p 115.50p 0
23/09/2015 115.50p 115.50p 114.00p 115.50p 21970
22/09/2015 115.50p 117.50p 113.00p 115.50p 4685
21/09/2015 115.50p 118.00p 113.00p 115.50p 55425
18/09/2015 115.50p 117.00p 113.00p 115.50p 11325
17/09/2015 115.50p 115.50p 113.00p 115.50p 5148
16/09/2015 116.50p 116.50p 113.00p 115.50p 870932
15/09/2015 117.50p 117.50p 116.00p 116.50p 18000
14/09/2015 117.50p 117.50p 115.10p 117.50p 10000
11/09/2015 117.50p 119.77p 115.50p 117.50p 7244
10/09/2015 117.50p 117.50p 117.50p 117.50p 0
09/09/2015 117.50p 118.66p 117.50p 117.50p 810
08/09/2015 116.50p 119.00p 116.00p 117.50p 66229
07/09/2015 116.50p 117.00p 116.00p 116.50p 84099
04/09/2015 117.00p 117.00p 114.00p 116.50p 4200
03/09/2015 117.50p 117.50p 115.00p 117.00p 19208
02/09/2015 117.50p 117.50p 115.00p 117.50p 44256
01/09/2015 117.50p 117.50p 117.50p 117.50p 937
28/08/2015 117.50p 117.50p 117.00p 117.50p 3978
27/08/2015 118.50p 118.50p 116.00p 117.50p 7000
26/08/2015 118.50p 118.50p 118.50p 118.50p 0
25/08/2015 119.50p 119.50p 116.00p 118.50p 7738
24/08/2015 120.00p 120.00p 118.00p 119.50p 19250
21/08/2015 120.00p 120.00p 118.22p 120.00p 1000
20/08/2015 121.00p 121.00p 118.22p 120.00p 594
19/08/2015 121.00p 121.50p 120.22p 121.00p 119947
18/08/2015 121.00p 121.00p 120.00p 121.00p 4000
17/08/2015 121.00p 121.00p 120.22p 121.00p 500
14/08/2015 121.00p 121.00p 120.22p 121.00p 1543
13/08/2015 121.00p 121.00p 120.00p 121.00p 35000
12/08/2015 116.50p 121.00p 116.50p 121.00p 23397
11/08/2015 114.50p 117.00p 114.50p 116.50p 456422
10/08/2015 113.50p 113.50p 111.75p 113.50p 9423
07/08/2015 111.00p 113.50p 111.00p 113.50p 17500
06/08/2015 110.00p 112.00p 110.00p 111.00p 17521
05/08/2015 110.00p 111.00p 108.00p 110.00p 40808
04/08/2015 110.00p 110.00p 110.00p 110.00p 0
03/08/2015 109.00p 110.00p 109.00p 110.00p 7781
31/07/2015 109.00p 109.96p 108.00p 109.00p 51944
30/07/2015 109.00p 109.50p 108.14p 109.00p 11803
29/07/2015 108.75p 109.60p 108.00p 109.00p 38719
28/07/2015 108.00p 110.00p 107.08p 108.75p 26232
27/07/2015 107.75p 108.00p 106.72p 108.00p 3426
24/07/2015 107.75p 107.75p 107.75p 107.75p 0
23/07/2015 106.25p 110.00p 106.25p 107.75p 35952
22/07/2015 106.25p 106.50p 105.50p 106.25p 42721
21/07/2015 106.00p 106.25p 106.00p 106.25p 0
20/07/2015 106.00p 106.00p 105.00p 106.00p 3220
17/07/2015 106.00p 106.00p 105.00p 106.00p 14121
16/07/2015 106.00p 106.00p 106.00p 106.00p 0
15/07/2015 103.50p 107.86p 103.50p 106.00p 402447
14/07/2015 103.50p 103.50p 103.00p 103.50p 6263
13/07/2015 102.75p 103.84p 101.50p 103.50p 197709
10/07/2015 102.75p 102.75p 101.50p 102.75p 686
09/07/2015 103.00p 103.00p 101.50p 102.75p 16191
08/07/2015 103.50p 103.50p 102.00p 103.00p 21402
07/07/2015 103.50p 103.50p 103.00p 103.50p 14405
06/07/2015 103.50p 103.50p 103.01p 103.50p 62
03/07/2015 103.50p 103.50p 103.00p 103.50p 7787
02/07/2015 105.00p 105.00p 103.00p 103.50p 6295
01/07/2015 104.50p 104.50p 104.25p 104.50p 8000
30/06/2015 106.50p 106.50p 104.00p 104.50p 5549
29/06/2015 106.50p 106.50p 105.38p 106.50p 4533
26/06/2015 106.50p 106.50p 106.50p 106.50p 226810
25/06/2015 106.50p 108.00p 105.50p 106.50p 13341
24/06/2015 106.50p 106.50p 105.75p 106.50p 4747
23/06/2015 106.50p 106.50p 105.36p 106.50p 2350
22/06/2015 106.50p 106.50p 106.50p 106.50p 0
19/06/2015 106.50p 106.50p 105.36p 106.50p 155
18/06/2015 106.50p 106.50p 106.50p 106.50p 0
17/06/2015 106.50p 107.79p 106.50p 106.50p 14314
16/06/2015 106.50p 106.50p 105.00p 106.50p 4505
15/06/2015 107.00p 107.00p 106.00p 106.50p 31278
12/06/2015 107.00p 107.00p 107.00p 107.00p 8341
11/06/2015 107.00p 107.00p 106.00p 107.00p 10500
10/06/2015 107.00p 107.00p 106.00p 107.00p 25505
09/06/2015 108.00p 108.00p 107.00p 107.00p 17744
08/06/2015 108.00p 108.00p 106.25p 108.00p 12898

*Close Price adjusted for both dividends and splits