YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/02/2014 107.00p 108.00p 105.00p 108.00p 314155
26/02/2014 107.50p 108.00p 105.00p 107.00p 108864
25/02/2014 108.00p 108.00p 107.50p 108.00p 2000
24/02/2014 108.00p 108.00p 106.00p 108.00p 51834
21/02/2014 108.00p 108.00p 107.00p 108.00p 66672
20/02/2014 108.50p 108.50p 107.00p 108.00p 57830
19/02/2014 105.50p 109.00p 104.78p 108.50p 108314
18/02/2014 101.50p 106.00p 101.50p 105.50p 24500
17/02/2014 101.50p 102.00p 101.50p 101.50p 1519
14/02/2014 101.50p 101.50p 100.00p 101.50p 36716
13/02/2014 101.50p 101.50p 101.50p 101.50p 14716
12/02/2014 101.50p 102.19p 101.00p 101.50p 4551
11/02/2014 101.50p 102.25p 101.50p 101.50p 21300
10/02/2014 101.50p 103.00p 100.75p 101.50p 38179
07/02/2014 101.50p 101.50p 101.50p 101.50p 50000
06/02/2014 101.50p 102.74p 100.00p 101.50p 410109
05/02/2014 101.50p 102.67p 100.00p 101.50p 216791
04/02/2014 103.00p 103.78p 100.04p 101.50p 138946
03/02/2014 102.50p 105.00p 101.00p 103.00p 67095
31/01/2014 96.00p 104.00p 96.00p 102.00p 178814
30/01/2014 94.75p 96.00p 94.50p 96.00p 14579
29/01/2014 94.00p 95.63p 93.50p 94.50p 289065
28/01/2014 96.50p 96.50p 93.00p 94.00p 1144439
27/01/2014 99.00p 101.00p 95.50p 95.50p 16800
24/01/2014 106.50p 106.50p 98.00p 100.00p 90733
23/01/2014 106.50p 107.00p 105.00p 106.50p 60356
22/01/2014 107.00p 110.00p 105.00p 106.50p 35052
21/01/2014 98.50p 109.00p 98.50p 107.00p 187535
20/01/2014 97.00p 98.80p 97.00p 98.50p 65597
17/01/2014 97.50p 100.00p 95.00p 97.00p 2103963
16/01/2014 97.50p 99.00p 96.00p 97.50p 75345
15/01/2014 93.00p 98.80p 92.00p 97.50p 183781
14/01/2014 92.00p 94.00p 92.00p 93.00p 32000
13/01/2014 92.00p 93.00p 91.21p 92.00p 15170
10/01/2014 92.00p 92.00p 92.00p 92.00p 10000
09/01/2014 90.50p 94.00p 89.91p 92.00p 1189278
08/01/2014 90.00p 90.50p 90.00p 90.50p 5530
07/01/2014 90.00p 90.00p 89.21p 90.00p 1625
06/01/2014 90.00p 90.50p 88.73p 90.00p 0
03/01/2014 90.50p 90.50p 88.73p 90.00p 12235
02/01/2014 90.00p 90.70p 90.00p 90.00p 1094
31/12/2013 90.00p 90.72p 89.00p 90.00p 19373
30/12/2013 90.00p 90.50p 90.00p 90.00p 266286
27/12/2013 90.00p 92.00p 90.00p 90.00p 6961
24/12/2013 90.00p 90.00p 90.00p 90.00p 393322
23/12/2013 89.50p 91.00p 89.50p 89.50p 3652
20/12/2013 89.50p 90.09p 89.50p 89.50p 1417
19/12/2013 90.00p 90.25p 89.00p 89.50p 13938
18/12/2013 90.00p 91.00p 89.25p 90.00p 23599
17/12/2013 90.50p 91.09p 90.00p 90.00p 42769
16/12/2013 90.50p 91.67p 90.50p 90.50p 5173
13/12/2013 90.50p 91.90p 89.50p 90.50p 50938
12/12/2013 90.50p 92.00p 90.45p 90.50p 12785
11/12/2013 91.00p 92.00p 89.00p 90.50p 341757
10/12/2013 91.00p 91.79p 89.00p 91.00p 22477
09/12/2013 90.50p 91.90p 89.00p 91.00p 116889
06/12/2013 91.00p 92.16p 90.50p 90.50p 5500
05/12/2013 91.00p 92.00p 86.00p 91.00p 45454
04/12/2013 92.75p 93.00p 90.00p 91.25p 62122
03/12/2013 96.00p 96.00p 91.00p 92.75p 31568
02/12/2013 96.50p 98.00p 94.00p 96.00p 21632
29/11/2013 96.00p 98.00p 96.00p 96.00p 1566829
28/11/2013 96.00p 98.00p 95.00p 96.00p 887888
27/11/2013 93.50p 96.00p 93.00p 95.00p 38371
26/11/2013 91.50p 94.67p 91.00p 93.50p 460725
25/11/2013 85.00p 93.50p 85.00p 91.50p 83465
22/11/2013 86.00p 86.00p 85.50p 86.00p 16298
21/11/2013 86.00p 87.00p 85.50p 86.00p 563236
20/11/2013 85.50p 86.60p 85.00p 86.00p 118692
19/11/2013 85.00p 86.97p 84.66p 85.50p 487209
18/11/2013 85.00p 85.00p 83.17p 85.00p 1203978
15/11/2013 85.00p 87.00p 85.00p 85.00p 43961
14/11/2013 85.00p 85.00p 84.54p 85.00p 332508
13/11/2013 85.00p 86.00p 85.00p 85.00p 1723
12/11/2013 85.00p 85.79p 84.60p 85.00p 2466
11/11/2013 85.50p 85.50p 85.00p 85.00p 5000
08/11/2013 85.50p 86.00p 85.50p 85.50p 0
07/11/2013 85.50p 86.00p 85.50p 85.50p 217
06/11/2013 85.50p 85.50p 85.20p 85.50p 1000
05/11/2013 85.00p 87.00p 84.60p 85.50p 32382
04/11/2013 85.00p 85.00p 83.25p 85.00p 28063
01/11/2013 85.50p 87.00p 83.00p 85.00p 30333
31/10/2013 82.50p 85.50p 82.50p 85.50p 27240
30/10/2013 79.50p 83.00p 79.00p 80.00p 217954
29/10/2013 78.75p 80.00p 78.10p 80.00p 26497
28/10/2013 78.75p 79.50p 77.60p 78.75p 4920104
25/10/2013 78.50p 79.39p 76.50p 78.75p 3850
24/10/2013 76.50p 80.00p 76.12p 76.50p 6686879
23/10/2013 76.50p 77.00p 76.30p 76.50p 11769
22/10/2013 76.50p 77.00p 76.50p 76.50p 7160
21/10/2013 76.75p 77.00p 76.50p 76.50p 67557
18/10/2013 78.00p 78.00p 76.50p 76.75p 96900
17/10/2013 76.50p 77.00p 76.50p 76.50p 362921
16/10/2013 76.50p 77.00p 76.09p 76.50p 22726
15/10/2013 73.50p 77.00p 73.00p 76.50p 240243
14/10/2013 72.50p 74.00p 69.50p 73.50p 271352
11/10/2013 69.50p 70.75p 69.50p 69.50p 15000
10/10/2013 69.50p 69.50p 68.10p 69.50p 53483
09/10/2013 69.00p 70.00p 68.00p 69.50p 80664
08/10/2013 68.25p 68.50p 67.00p 68.50p 106838
07/10/2013 68.25p 68.50p 68.25p 68.25p 0
04/10/2013 68.25p 68.50p 68.25p 68.25p 7000
03/10/2013 68.25p 68.25p 67.50p 68.25p 0
02/10/2013 67.50p 68.25p 67.50p 68.25p 15000
01/10/2013 68.25p 68.25p 67.00p 68.25p 0
30/09/2013 68.25p 68.25p 67.00p 68.25p 1115
27/09/2013 68.25p 68.25p 67.00p 68.25p 0
26/09/2013 68.00p 68.25p 67.00p 68.25p 14751
25/09/2013 68.00p 68.00p 67.00p 68.00p 97800
24/09/2013 68.00p 68.00p 67.00p 68.00p 15000
23/09/2013 68.00p 68.00p 67.00p 68.00p 23250
20/09/2013 68.00p 68.00p 67.00p 68.00p 51000
19/09/2013 65.75p 68.00p 65.75p 68.00p 22000
18/09/2013 65.75p 66.00p 65.00p 65.75p 0
17/09/2013 66.00p 66.00p 65.00p 65.75p 2465780
16/09/2013 65.00p 66.20p 65.00p 66.00p 1741
13/09/2013 66.00p 66.00p 65.00p 66.00p 0
12/09/2013 66.00p 66.00p 65.00p 66.00p 1007500
11/09/2013 66.50p 66.50p 65.00p 66.00p 359000
10/09/2013 66.50p 66.50p 66.00p 66.50p 0
09/09/2013 66.50p 66.50p 66.00p 66.50p 1000
06/09/2013 66.50p 68.00p 65.10p 66.50p 12752
05/09/2013 66.50p 66.50p 66.00p 66.50p 502500
04/09/2013 66.50p 66.50p 65.00p 66.50p 10000
03/09/2013 66.50p 66.55p 66.50p 66.50p 0
02/09/2013 66.50p 66.55p 66.50p 66.50p 754
30/08/2013 66.50p 67.00p 65.00p 66.50p 23945
29/08/2013 66.50p 66.55p 65.10p 66.50p 3777
28/08/2013 66.50p 66.50p 66.00p 66.50p 1000
27/08/2013 66.50p 66.50p 66.00p 66.50p 1000
23/08/2013 66.50p 67.50p 66.00p 66.50p 106935
22/08/2013 66.50p 67.15p 66.50p 66.50p 17620
21/08/2013 66.50p 66.65p 66.50p 66.50p 5000
20/08/2013 66.50p 66.70p 65.00p 66.50p 0
19/08/2013 66.50p 66.70p 65.00p 66.50p 15699
16/08/2013 66.50p 66.50p 65.00p 66.50p 30000
15/08/2013 66.50p 66.95p 66.50p 66.50p 10021
14/08/2013 66.50p 66.70p 66.50p 66.50p 3000
13/08/2013 66.50p 66.60p 65.50p 66.50p 2852
12/08/2013 66.50p 66.70p 65.00p 66.50p 0
09/08/2013 66.50p 66.70p 65.00p 66.50p 5392
08/08/2013 65.50p 66.50p 65.50p 66.50p 75000
07/08/2013 66.50p 66.50p 65.30p 65.50p 309
06/08/2013 66.50p 66.50p 65.00p 66.50p 124722
05/08/2013 66.75p 66.75p 65.50p 66.50p 31425
02/08/2013 66.50p 66.75p 66.05p 66.75p 2048
01/08/2013 67.00p 68.00p 65.50p 66.50p 281854
31/07/2013 69.25p 69.25p 64.25p 66.50p 341375
30/07/2013 69.25p 70.25p 68.00p 69.25p 0
29/07/2013 69.25p 70.25p 68.00p 69.25p 126304
26/07/2013 70.25p 70.25p 70.00p 70.25p 5910
25/07/2013 70.25p 70.25p 69.00p 70.25p 16540
24/07/2013 70.50p 70.50p 70.00p 70.25p 21450
23/07/2013 70.50p 70.50p 70.00p 70.50p 568131
22/07/2013 70.50p 70.50p 70.00p 70.50p 86080
19/07/2013 70.50p 70.50p 70.00p 70.50p 0
18/07/2013 70.50p 70.50p 70.00p 70.50p 0
17/07/2013 70.50p 70.50p 70.00p 70.50p 500000
16/07/2013 70.50p 70.50p 70.00p 70.50p 800
15/07/2013 70.50p 70.50p 70.00p 70.50p 234501
12/07/2013 70.50p 70.50p 70.00p 70.50p 5496
11/07/2013 70.50p 71.50p 70.00p 70.50p 0
10/07/2013 71.50p 71.50p 70.00p 70.50p 45000
09/07/2013 71.50p 71.50p 70.00p 71.50p 74583
08/07/2013 71.50p 71.50p 70.00p 71.50p 1500
05/07/2013 71.50p 71.50p 71.20p 71.50p 2781
04/07/2013 71.50p 71.50p 70.00p 71.50p 188713
03/07/2013 71.50p 71.50p 71.00p 71.50p 5000
02/07/2013 71.50p 72.00p 71.05p 71.50p 0
01/07/2013 71.50p 72.00p 71.05p 71.50p 0
28/06/2013 71.50p 72.00p 71.05p 71.50p 0
27/06/2013 71.50p 72.00p 71.05p 71.50p 200053
26/06/2013 71.50p 71.50p 68.00p 71.50p 20000
25/06/2013 72.50p 72.50p 70.00p 71.50p 24000
24/06/2013 72.50p 72.50p 72.50p 72.50p 1498
21/06/2013 72.00p 72.50p 71.00p 72.50p 0
20/06/2013 72.50p 72.50p 71.00p 72.50p 7539
19/06/2013 72.50p 72.50p 71.00p 72.50p 0
18/06/2013 72.50p 72.50p 71.00p 72.50p 635
17/06/2013 72.50p 72.50p 71.00p 72.50p 0
14/06/2013 72.50p 72.50p 71.00p 72.50p 1250
13/06/2013 72.50p 72.50p 71.75p 72.50p 2000
12/06/2013 72.50p 72.50p 69.50p 72.50p 71942
11/06/2013 72.50p 73.00p 71.00p 72.50p 0
10/06/2013 73.00p 73.00p 71.00p 72.50p 10000
07/06/2013 73.00p 73.00p 72.00p 73.00p 6150
06/06/2013 73.00p 73.00p 70.00p 73.00p 226167
05/06/2013 73.00p 73.00p 73.00p 73.00p 0
04/06/2013 73.00p 73.00p 73.00p 73.00p 43113
03/06/2013 73.00p 73.00p 69.00p 73.00p 11288
31/05/2013 73.00p 73.50p 71.60p 73.00p 0
30/05/2013 73.00p 73.50p 71.60p 73.00p 18660
29/05/2013 73.00p 73.00p 72.00p 73.00p 13180
28/05/2013 72.50p 74.00p 71.91p 73.00p 22502
24/05/2013 72.50p 72.65p 72.50p 72.50p 1000
23/05/2013 72.50p 72.50p 71.13p 72.50p 1403365
22/05/2013 72.50p 72.65p 71.25p 72.50p 183765
21/05/2013 72.50p 72.50p 70.63p 72.50p 305775
20/05/2013 72.50p 72.50p 71.00p 72.50p 12584
17/05/2013 72.50p 72.50p 71.00p 72.50p 18340

*Close Price adjusted for both dividends and splits