YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
05/06/2015 110.50p 110.50p 108.00p 108.00p 39185
04/06/2015 110.50p 110.50p 108.00p 110.50p 8600
03/06/2015 109.50p 110.50p 108.00p 110.50p 115540
02/06/2015 110.50p 121.00p 107.50p 109.50p 33513
01/06/2015 113.00p 113.46p 108.00p 110.50p 53769
29/05/2015 112.50p 112.50p 110.89p 112.50p 7694
28/05/2015 113.00p 113.00p 112.00p 113.00p 9095
27/05/2015 113.00p 113.00p 112.00p 113.00p 3636
26/05/2015 113.00p 113.05p 112.00p 113.00p 8652
22/05/2015 117.50p 117.50p 112.00p 113.00p 73979
21/05/2015 117.50p 117.50p 117.50p 117.50p 0
20/05/2015 118.00p 119.00p 115.00p 117.50p 19582
19/05/2015 118.00p 119.80p 115.00p 118.00p 60753
18/05/2015 118.00p 118.00p 116.00p 118.00p 154566
15/05/2015 118.00p 118.00p 116.00p 118.00p 32421
14/05/2015 118.00p 119.00p 117.10p 118.00p 1591
13/05/2015 119.50p 119.50p 117.00p 118.00p 29910
12/05/2015 120.00p 120.00p 118.04p 119.50p 11250
11/05/2015 121.00p 121.50p 118.04p 120.00p 101122
08/05/2015 121.50p 122.00p 120.00p 121.00p 51016
07/05/2015 121.50p 122.25p 120.00p 121.50p 32442
06/05/2015 121.50p 122.00p 120.00p 121.50p 17680
05/05/2015 121.50p 121.50p 120.15p 121.50p 1500
01/05/2015 121.50p 121.50p 120.10p 121.50p 10652
30/04/2015 122.00p 122.00p 120.08p 121.50p 29600
29/04/2015 122.00p 122.00p 120.00p 122.00p 430905
28/04/2015 122.25p 122.25p 120.00p 122.00p 55585
27/04/2015 119.00p 123.50p 118.00p 122.00p 382106
24/04/2015 119.50p 119.50p 118.00p 119.00p 14327
23/04/2015 119.50p 119.50p 118.00p 119.50p 24843
22/04/2015 119.50p 119.50p 118.47p 119.50p 10169
21/04/2015 121.75p 121.75p 118.50p 119.50p 2710
20/04/2015 122.00p 122.00p 118.50p 121.75p 23814
17/04/2015 122.00p 122.00p 119.00p 122.00p 1113
16/04/2015 123.00p 123.00p 116.00p 122.00p 63972
15/04/2015 123.50p 123.50p 121.00p 123.00p 14605
14/04/2015 124.00p 124.00p 122.00p 123.50p 2500
13/04/2015 124.00p 124.00p 124.00p 124.00p 0
10/04/2015 124.00p 124.00p 122.00p 124.00p 16334
09/04/2015 124.00p 124.00p 124.00p 124.00p 0
08/04/2015 124.00p 125.00p 122.00p 124.00p 49139
07/04/2015 123.50p 124.00p 122.00p 124.00p 14000
02/04/2015 123.50p 123.50p 122.00p 123.50p 5238
01/04/2015 124.00p 124.00p 122.50p 123.50p 140098
31/03/2015 124.00p 125.00p 123.00p 124.00p 38055
30/03/2015 126.50p 126.50p 123.00p 124.00p 106937
27/03/2015 127.25p 127.25p 124.50p 126.50p 4959
26/03/2015 127.50p 128.63p 124.50p 127.25p 14847
25/03/2015 128.25p 129.44p 125.25p 127.50p 15897
24/03/2015 129.50p 129.50p 126.00p 128.25p 41961
23/03/2015 124.25p 132.24p 124.25p 129.50p 121283
20/03/2015 122.50p 126.00p 120.00p 123.50p 97166
19/03/2015 122.50p 122.50p 120.00p 122.00p 19100
18/03/2015 122.50p 125.00p 120.55p 122.50p 25967
17/03/2015 122.50p 123.75p 122.50p 122.50p 238373
16/03/2015 122.50p 124.50p 120.00p 122.50p 327228
13/03/2015 122.50p 124.50p 120.27p 122.00p 975292
12/03/2015 122.50p 122.50p 122.25p 122.50p 0
11/03/2015 122.50p 125.00p 120.55p 122.25p 55040
10/03/2015 123.25p 123.25p 120.00p 122.50p 16131
09/03/2015 123.00p 123.25p 123.00p 123.25p 9651
06/03/2015 123.00p 123.00p 121.00p 123.00p 1000
05/03/2015 123.00p 123.00p 121.00p 123.00p 14988
04/03/2015 123.50p 125.50p 121.00p 123.00p 98352
03/03/2015 123.50p 123.50p 121.00p 123.50p 141871
02/03/2015 123.50p 123.50p 121.30p 123.50p 1909
27/02/2015 124.50p 125.25p 123.00p 123.50p 22317
26/02/2015 124.50p 125.25p 123.16p 124.50p 34807
25/02/2015 124.50p 126.00p 123.48p 124.50p 21477
24/02/2015 124.50p 127.00p 123.64p 124.50p 24054
23/02/2015 117.00p 123.50p 117.00p 123.50p 65933
20/02/2015 116.00p 117.00p 116.00p 117.00p 20000
19/02/2015 115.50p 116.00p 115.18p 116.00p 2432
18/02/2015 115.50p 117.00p 114.00p 115.50p 45225
17/02/2015 115.50p 115.50p 114.00p 115.50p 13681
16/02/2015 115.50p 115.50p 114.00p 115.50p 14677
13/02/2015 115.50p 116.25p 114.00p 115.50p 15993
12/02/2015 115.00p 115.50p 114.00p 115.50p 998
11/02/2015 114.75p 115.00p 112.00p 115.00p 11275
10/02/2015 114.50p 115.75p 112.00p 114.75p 1041071
09/02/2015 115.25p 115.25p 112.50p 114.50p 79545
06/02/2015 116.25p 117.62p 112.50p 115.25p 73492
05/02/2015 117.00p 117.00p 116.00p 116.25p 3220
04/02/2015 117.00p 117.54p 115.00p 117.00p 200778
03/02/2015 117.00p 118.00p 115.00p 117.00p 16083
02/02/2015 117.00p 117.00p 117.00p 117.00p 0
30/01/2015 117.50p 117.50p 116.00p 117.00p 275700
29/01/2015 117.50p 118.25p 117.50p 117.50p 1680
28/01/2015 119.00p 120.00p 118.00p 118.00p 21694
27/01/2015 119.00p 119.00p 119.00p 119.00p 565250
26/01/2015 119.50p 119.50p 118.00p 119.00p 21198
23/01/2015 120.50p 120.50p 119.00p 119.50p 241828
22/01/2015 120.50p 120.99p 120.50p 120.50p 400
21/01/2015 121.50p 121.50p 120.20p 120.50p 2325
20/01/2015 121.50p 121.50p 121.50p 121.50p 0
19/01/2015 121.50p 122.25p 121.50p 121.50p 13875
16/01/2015 122.00p 122.50p 120.00p 121.50p 26022
15/01/2015 122.00p 122.90p 122.00p 122.00p 2400
14/01/2015 122.00p 124.00p 121.00p 122.00p 21287
13/01/2015 122.75p 123.00p 120.00p 122.00p 15690
12/01/2015 125.50p 125.50p 122.00p 123.50p 40138
09/01/2015 125.50p 126.25p 124.18p 125.50p 7306
08/01/2015 125.50p 127.00p 124.00p 125.50p 86571
07/01/2015 125.50p 127.00p 125.50p 125.50p 10144
06/01/2015 125.50p 125.50p 125.50p 125.50p 0
05/01/2015 125.50p 127.00p 125.50p 125.50p 8727
02/01/2015 125.50p 127.00p 125.00p 125.50p 158710
31/12/2014 125.50p 127.00p 125.50p 125.50p 4041
30/12/2014 125.50p 125.50p 124.63p 125.50p 6940
29/12/2014 125.00p 128.00p 124.50p 125.50p 286768
24/12/2014 125.00p 126.89p 125.00p 125.00p 2000
23/12/2014 125.00p 127.00p 125.00p 125.00p 88530
22/12/2014 125.00p 127.00p 123.00p 125.00p 46975
19/12/2014 127.00p 128.00p 125.00p 125.00p 191514
18/12/2014 127.00p 127.00p 127.00p 127.00p 0
17/12/2014 127.00p 129.00p 125.25p 127.00p 11589
16/12/2014 126.25p 128.30p 123.72p 127.00p 5495
15/12/2014 126.25p 127.63p 124.77p 126.25p 18194
12/12/2014 126.25p 129.00p 123.50p 126.25p 2412
11/12/2014 126.25p 126.25p 126.25p 126.25p 0
10/12/2014 126.25p 129.00p 126.25p 126.25p 8095
09/12/2014 126.25p 126.25p 126.25p 126.25p 0
08/12/2014 127.25p 129.00p 124.77p 126.25p 627077
05/12/2014 126.50p 129.50p 126.50p 127.25p 24464
04/12/2014 126.50p 129.50p 123.50p 126.50p 17516
03/12/2014 126.50p 129.50p 123.50p 126.50p 423270
02/12/2014 126.50p 128.57p 126.50p 126.50p 1204688
01/12/2014 126.75p 129.00p 123.50p 126.50p 28235
28/11/2014 131.50p 132.00p 125.00p 126.75p 75369
27/11/2014 129.75p 133.00p 129.75p 131.50p 16500
26/11/2014 129.25p 130.50p 129.25p 129.75p 59065
25/11/2014 129.25p 130.50p 129.25p 129.25p 30318
24/11/2014 128.25p 130.50p 128.00p 129.25p 73337
21/11/2014 128.25p 128.25p 125.00p 128.25p 1324456
20/11/2014 128.25p 128.25p 128.25p 128.25p 348
19/11/2014 127.50p 129.00p 127.50p 128.25p 21801
18/11/2014 127.25p 128.00p 127.25p 127.50p 15000
17/11/2014 127.50p 128.00p 127.25p 127.25p 29823
14/11/2014 127.75p 128.00p 127.50p 127.50p 2697
13/11/2014 127.25p 128.00p 125.50p 127.50p 31479
12/11/2014 126.25p 128.50p 125.62p 127.25p 22102
11/11/2014 126.25p 128.00p 125.00p 126.25p 52602
10/11/2014 126.25p 128.00p 125.10p 126.25p 24155
07/11/2014 125.00p 126.90p 125.00p 126.25p 77606
06/11/2014 125.50p 125.60p 123.00p 125.00p 57218
05/11/2014 123.00p 127.00p 123.00p 125.50p 57148
04/11/2014 123.00p 123.00p 122.00p 123.00p 77684
03/11/2014 118.75p 123.55p 118.75p 123.00p 724832
31/10/2014 118.00p 119.40p 118.00p 118.50p 80000
30/10/2014 118.00p 119.40p 116.00p 118.00p 10551
29/10/2014 117.00p 118.40p 116.18p 118.00p 12632
28/10/2014 117.00p 117.00p 117.00p 117.00p 0
27/10/2014 115.00p 117.41p 115.00p 117.00p 331916
24/10/2014 115.00p 116.58p 115.00p 115.00p 686
23/10/2014 115.00p 115.00p 113.17p 115.00p 1910
22/10/2014 115.00p 116.60p 113.00p 115.00p 19327
21/10/2014 115.00p 117.00p 113.00p 115.00p 13783
20/10/2014 107.50p 116.00p 107.50p 115.00p 410012
17/10/2014 105.25p 107.00p 105.25p 107.00p 6182
16/10/2014 105.00p 105.25p 103.66p 105.25p 21800
15/10/2014 100.00p 105.00p 100.00p 105.00p 89477
14/10/2014 100.00p 100.00p 98.50p 100.00p 27810
13/10/2014 100.00p 101.00p 99.00p 100.00p 20961
10/10/2014 101.00p 102.00p 99.00p 101.00p 125125
09/10/2014 104.00p 104.00p 102.00p 104.00p 17053
08/10/2014 104.00p 104.50p 103.90p 104.00p 11881
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

*Close Price adjusted for both dividends and splits