YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/04/2017 285.00p 289.00p 285.00p 285.00p 9210
27/04/2017 285.00p 286.27p 285.00p 285.00p 25200
26/04/2017 285.00p 288.09p 280.00p 285.00p 36512
25/04/2017 285.00p 285.00p 280.00p 285.00p 3849
24/04/2017 283.50p 286.50p 283.50p 285.00p 3470
21/04/2017 287.00p 290.00p 280.00p 283.50p 59443
20/04/2017 287.50p 289.75p 280.30p 287.50p 24200
19/04/2017 273.50p 294.00p 272.10p 287.50p 19305
18/04/2017 265.00p 275.00p 262.00p 273.50p 73211
13/04/2017 265.00p 270.00p 265.00p 265.00p 7660
12/04/2017 262.50p 270.00p 255.00p 265.00p 56676
11/04/2017 262.50p 265.00p 255.30p 262.50p 175506
10/04/2017 265.00p 268.00p 261.50p 262.50p 17900
07/04/2017 265.00p 268.00p 260.00p 265.00p 29686
06/04/2017 265.00p 267.00p 265.00p 265.00p 4845
05/04/2017 267.50p 270.00p 262.80p 265.00p 17948
04/04/2017 267.50p 269.60p 261.00p 267.50p 47458
03/04/2017 267.50p 275.00p 261.00p 267.50p 39329
31/03/2017 267.50p 275.00p 263.88p 267.50p 8027
30/03/2017 265.00p 271.00p 263.88p 267.50p 21186
29/03/2017 265.00p 268.00p 260.20p 265.00p 16244
28/03/2017 265.00p 270.00p 260.00p 265.00p 43000
27/03/2017 260.00p 265.00p 257.00p 265.00p 50626
24/03/2017 262.50p 265.20p 255.50p 262.50p 18047
23/03/2017 261.50p 265.20p 256.81p 262.50p 114448
22/03/2017 261.50p 267.74p 255.00p 261.50p 51315
21/03/2017 261.50p 264.62p 255.00p 261.50p 17181
20/03/2017 262.50p 266.10p 256.00p 261.50p 9363
17/03/2017 264.00p 267.64p 258.21p 262.00p 39492
16/03/2017 253.87p 262.00p 253.87p 257.38p 3684
15/03/2017 253.75p 265.00p 250.25p 265.00p 56543
14/03/2017 254.00p 257.50p 252.00p 253.00p 34028
13/03/2017 250.25p 259.75p 250.25p 259.75p 47702
10/03/2017 254.50p 257.07p 252.69p 254.00p 6638
09/03/2017 252.00p 255.12p 251.00p 255.12p 18344
08/03/2017 255.00p 258.00p 251.00p 255.00p 362867
07/03/2017 258.00p 258.00p 251.00p 254.00p 13324
06/03/2017 257.50p 257.50p 250.00p 254.00p 151044
03/03/2017 255.00p 260.00p 252.50p 255.00p 41380
02/03/2017 255.00p 260.00p 249.00p 254.50p 13107
01/03/2017 247.50p 255.00p 230.00p 252.50p 60898
28/02/2017 258.50p 266.00p 250.00p 255.00p 24720
27/02/2017 264.80p 264.80p 251.20p 256.00p 33808
24/02/2017 255.00p 265.00p 250.00p 250.00p 418439
23/02/2017 262.00p 263.88p 258.38p 261.00p 2953
22/02/2017 262.50p 262.50p 255.20p 260.00p 19487
21/02/2017 265.00p 265.00p 260.10p 262.50p 10810
20/02/2017 261.32p 269.00p 260.66p 263.00p 26345
17/02/2017 265.00p 270.00p 250.90p 270.00p 41812
16/02/2017 265.00p 265.00p 253.00p 265.00p 408576
15/02/2017 261.00p 261.00p 253.52p 261.00p 20854
14/02/2017 261.00p 261.00p 250.00p 261.00p 44749
13/02/2017 265.00p 265.00p 250.00p 250.00p 139643
10/02/2017 252.00p 265.00p 252.00p 260.00p 21593
09/02/2017 262.00p 265.00p 256.16p 262.00p 7922
08/02/2017 257.00p 265.01p 257.00p 265.00p 28992
07/02/2017 268.25p 268.25p 253.00p 265.00p 59152
06/02/2017 265.00p 270.00p 257.50p 265.00p 202537
03/02/2017 252.00p 265.00p 250.24p 265.00p 52502
02/02/2017 255.00p 255.00p 241.00p 241.00p 16437
01/02/2017 260.00p 260.00p 245.20p 255.00p 66167
31/01/2017 233.00p 259.50p 230.00p 259.50p 132606
30/01/2017 225.00p 232.00p 223.75p 229.50p 177872
27/01/2017 219.00p 225.00p 215.58p 219.00p 1352393
26/01/2017 215.25p 224.90p 215.25p 215.25p 43126
25/01/2017 224.00p 225.00p 218.19p 220.00p 18396
24/01/2017 227.00p 227.00p 220.00p 221.00p 141373
23/01/2017 228.25p 230.00p 222.50p 228.25p 20926
20/01/2017 233.00p 233.00p 228.25p 228.25p 873940
19/01/2017 233.00p 233.12p 228.00p 230.00p 588950
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

*Close Price adjusted for both dividends and splits