YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/04/2012 68.00p 69.00p 67.00p 67.50p 39206
30/03/2012 68.00p 68.00p 67.75p 67.75p 6791
29/03/2012 69.50p 69.50p 67.00p 68.00p 339856
28/03/2012 69.00p 70.50p 69.00p 69.50p 1735115
27/03/2012 66.00p 70.00p 66.00p 69.00p 51060
26/03/2012 66.25p 66.25p 64.50p 66.00p 16000
23/03/2012 68.50p 68.50p 64.50p 65.75p 65794
22/03/2012 70.50p 72.00p 65.00p 68.50p 285686
21/03/2012 70.50p 71.50p 69.00p 70.50p 0
20/03/2012 71.50p 71.50p 69.00p 70.50p 25882
19/03/2012 72.50p 72.50p 71.00p 72.00p 63077
16/03/2012 72.50p 72.50p 71.00p 72.50p 1650
15/03/2012 72.50p 73.50p 72.50p 72.50p 40000
14/03/2012 73.50p 75.00p 71.00p 72.50p 50647
13/03/2012 73.50p 74.09p 73.00p 73.50p 10929
12/03/2012 73.50p 75.00p 73.10p 73.50p 16452
09/03/2012 68.50p 77.00p 68.50p 73.50p 310429
08/03/2012 68.00p 69.00p 68.00p 68.50p 26000
07/03/2012 68.00p 70.00p 67.80p 68.00p 10575
06/03/2012 68.00p 70.00p 66.00p 68.00p 226024
05/03/2012 68.00p 68.00p 66.50p 68.00p 15150
02/03/2012 68.00p 70.00p 66.00p 68.00p 41907
01/03/2012 68.50p 68.50p 66.00p 68.00p 5545
29/02/2012 70.00p 70.00p 67.00p 68.50p 19520
28/02/2012 72.00p 72.00p 68.00p 70.00p 60000
27/02/2012 72.00p 74.00p 70.00p 72.00p 32896
24/02/2012 72.50p 74.00p 70.75p 72.00p 1167000
23/02/2012 72.50p 74.00p 71.00p 72.50p 137450
22/02/2012 70.50p 77.00p 70.30p 72.50p 129518
21/02/2012 67.00p 70.75p 67.00p 69.50p 51200
20/02/2012 66.50p 67.00p 66.00p 66.50p 50883
17/02/2012 66.50p 66.75p 66.00p 66.50p 31247
16/02/2012 67.00p 67.50p 66.00p 66.50p 494244
15/02/2012 62.00p 68.00p 62.00p 67.00p 354252
14/02/2012 62.00p 63.00p 61.00p 62.00p 100920
13/02/2012 62.00p 63.00p 61.10p 62.00p 30652
10/02/2012 58.50p 62.00p 58.50p 62.00p 1380221
09/02/2012 55.75p 60.50p 54.00p 58.50p 93978
08/02/2012 55.25p 56.25p 54.30p 55.25p 38629
07/02/2012 55.25p 56.12p 54.30p 55.25p 22000
06/02/2012 55.25p 55.87p 54.00p 55.25p 57606
03/02/2012 55.50p 55.60p 53.00p 55.25p 17142
02/02/2012 54.00p 56.00p 54.00p 55.50p 44542
01/02/2012 53.50p 54.00p 53.00p 54.00p 9963
31/01/2012 53.50p 53.50p 53.00p 53.50p 70000
30/01/2012 53.00p 53.60p 53.00p 53.50p 50377
27/01/2012 53.25p 53.40p 52.00p 53.00p 176735
26/01/2012 53.25p 53.50p 53.25p 53.25p 10000
25/01/2012 53.25p 54.00p 52.00p 53.25p 4754
24/01/2012 53.50p 53.50p 52.00p 53.25p 15000
23/01/2012 51.75p 54.10p 51.65p 53.50p 82407
20/01/2012 52.25p 53.25p 51.50p 51.75p 75373
19/01/2012 51.00p 52.25p 51.00p 52.25p 26000
18/01/2012 50.50p 52.00p 50.10p 50.50p 22000
17/01/2012 48.75p 52.00p 48.33p 50.50p 24345
16/01/2012 48.00p 49.00p 48.00p 48.25p 420800
13/01/2012 46.75p 48.00p 46.75p 48.00p 46666
12/01/2012 46.00p 46.75p 46.00p 46.75p 15000
11/01/2012 45.00p 46.50p 44.75p 46.00p 47500
10/01/2012 45.00p 45.00p 43.50p 45.00p 21700
09/01/2012 45.00p 45.20p 45.00p 45.00p 4350
06/01/2012 45.00p 45.20p 44.40p 45.00p 1493567
05/01/2012 46.00p 46.00p 43.75p 43.75p 76619
04/01/2012 46.00p 46.20p 43.75p 43.75p 47904
03/01/2012 46.75p 47.24p 45.00p 46.00p 7991
30/12/2011 46.75p 47.75p 46.06p 46.75p 0
29/12/2011 47.75p 47.75p 46.06p 46.75p 3667
28/12/2011 47.75p 47.75p 47.00p 47.75p 244
23/12/2011 47.87p 47.87p 46.50p 47.75p 27000
22/12/2011 47.87p 48.30p 47.15p 47.75p 235988
21/12/2011 47.87p 47.87p 47.00p 47.87p 26940
20/12/2011 47.87p 48.31p 47.87p 47.87p 0
19/12/2011 47.87p 48.31p 47.87p 47.87p 10000
16/12/2011 48.50p 48.50p 47.87p 47.87p 3000
15/12/2011 48.50p 48.50p 47.50p 48.50p 244600
14/12/2011 48.50p 48.50p 48.05p 48.50p 4800
13/12/2011 48.50p 48.90p 48.05p 48.50p 11712
12/12/2011 48.50p 48.50p 48.05p 48.50p 62090
09/12/2011 48.50p 48.50p 48.00p 48.50p 225000
08/12/2011 48.50p 48.50p 48.50p 48.50p 18458
07/12/2011 48.50p 48.70p 48.10p 48.50p 0
06/12/2011 48.50p 48.70p 48.10p 48.50p 2360
05/12/2011 48.50p 48.50p 48.10p 48.50p 2500
02/12/2011 48.50p 49.00p 48.05p 48.50p 16800
01/12/2011 48.50p 48.50p 48.50p 48.50p 17000
30/11/2011 48.50p 48.50p 48.00p 48.50p 7731
29/11/2011 48.50p 48.70p 48.50p 48.50p 100
28/11/2011 48.50p 48.50p 48.00p 48.50p 0
25/11/2011 48.50p 48.50p 48.00p 48.50p 12000
24/11/2011 48.50p 49.63p 47.50p 48.50p 0
23/11/2011 49.63p 49.63p 47.50p 47.50p 131000
22/11/2011 49.63p 49.63p 48.39p 49.63p 614174
21/11/2011 49.00p 49.63p 48.00p 49.63p 0
18/11/2011 49.00p 49.50p 48.00p 49.00p 219957
17/11/2011 49.00p 49.00p 48.00p 49.00p 4250
16/11/2011 49.00p 49.00p 48.00p 49.00p 55
15/11/2011 49.00p 49.00p 48.50p 49.00p 10400
14/11/2011 49.00p 49.00p 48.00p 49.00p 9637
11/11/2011 49.00p 49.00p 47.12p 49.00p 31074
10/11/2011 49.50p 49.50p 48.00p 49.00p 13482
09/11/2011 49.50p 49.50p 48.00p 49.50p 0
08/11/2011 49.50p 49.50p 48.00p 49.50p 2150
07/11/2011 49.50p 49.50p 48.24p 49.50p 16100
04/11/2011 49.50p 49.50p 48.00p 49.50p 6336
03/11/2011 50.25p 50.25p 49.15p 49.50p 5000
02/11/2011 51.38p 51.38p 49.24p 50.25p 23140
01/11/2011 51.38p 52.00p 50.38p 51.38p 33825
31/10/2011 51.38p 51.38p 50.38p 51.38p 180408
28/10/2011 51.50p 53.00p 51.38p 51.38p 280947
27/10/2011 47.75p 51.60p 47.75p 51.50p 27540
26/10/2011 47.25p 47.50p 47.00p 47.25p 0
25/10/2011 47.00p 47.50p 47.00p 47.25p 10525
24/10/2011 47.25p 47.25p 46.75p 47.00p 19297
21/10/2011 47.25p 48.00p 47.03p 47.25p 0
20/10/2011 47.25p 48.00p 47.03p 47.25p 58726
19/10/2011 47.50p 47.50p 46.00p 47.25p 278551
18/10/2011 47.50p 47.50p 46.25p 47.50p 460214
17/10/2011 47.50p 48.67p 46.55p 47.50p 449237
14/10/2011 46.50p 48.50p 46.15p 47.50p 124742
13/10/2011 46.50p 47.00p 46.50p 46.50p 17754
12/10/2011 44.50p 52.42p 42.75p 46.50p 994185
11/10/2011 44.50p 44.83p 42.00p 44.50p 95037
10/10/2011 46.38p 46.40p 44.00p 44.50p 39377
07/10/2011 44.50p 44.50p 43.00p 44.00p 10000
06/10/2011 44.50p 45.00p 44.00p 44.50p 0
05/10/2011 44.50p 45.00p 44.00p 44.50p 0
04/10/2011 45.00p 45.00p 44.00p 44.50p 12000
03/10/2011 45.00p 45.70p 45.00p 45.00p 4328
30/09/2011 44.00p 45.00p 44.00p 45.00p 48640
29/09/2011 44.00p 45.00p 44.00p 44.00p 17108
28/09/2011 44.00p 44.90p 44.00p 44.00p 1000
27/09/2011 43.75p 44.36p 43.75p 44.00p 35000
26/09/2011 43.75p 44.20p 42.73p 43.75p 62000
23/09/2011 43.75p 45.00p 42.50p 43.75p 31046
22/09/2011 44.13p 44.24p 42.75p 43.75p 9553
21/09/2011 46.00p 46.00p 42.10p 43.63p 311294
20/09/2011 47.13p 47.13p 45.00p 46.00p 12275
19/09/2011 47.13p 47.13p 45.00p 47.13p 102226
16/09/2011 47.13p 47.13p 45.50p 47.13p 15215
15/09/2011 47.13p 47.13p 47.13p 47.13p 0
14/09/2011 47.13p 47.13p 45.50p 47.13p 44452
13/09/2011 47.13p 47.13p 45.50p 47.13p 44452
12/09/2011 47.13p 47.13p 45.50p 47.13p 44452
09/09/2011 47.25p 47.25p 45.50p 47.13p 1800
08/09/2011 47.25p 47.25p 45.50p 47.25p 10000
07/09/2011 47.50p 47.50p 45.45p 47.25p 146169
06/09/2011 47.50p 47.50p 46.00p 47.50p 6521
05/09/2011 47.50p 47.65p 47.50p 47.50p 7300
02/09/2011 47.50p 47.62p 46.00p 47.50p 0
01/09/2011 47.62p 47.62p 46.00p 47.50p 22875
31/08/2011 48.12p 48.12p 45.00p 47.38p 121286
30/08/2011 48.25p 48.25p 47.50p 48.12p 3500
26/08/2011 48.50p 48.50p 47.50p 48.25p 23240
25/08/2011 48.50p 48.50p 47.70p 48.50p 3327
24/08/2011 49.50p 49.50p 46.40p 48.50p 42688
23/08/2011 49.50p 49.50p 49.20p 49.50p 70
22/08/2011 48.75p 50.50p 48.75p 49.50p 0
19/08/2011 50.50p 50.50p 50.00p 50.25p 10000
18/08/2011 50.88p 51.55p 50.00p 50.50p 183504
17/08/2011 50.88p 50.88p 50.75p 50.88p 25000
16/08/2011 50.88p 50.88p 50.35p 50.88p 23000
15/08/2011 50.88p 50.88p 48.25p 50.88p 49500
12/08/2011 50.75p 50.88p 49.50p 50.88p 26211
11/08/2011 50.25p 50.75p 49.50p 50.75p 16405
10/08/2011 49.38p 50.00p 49.00p 50.00p 31901
09/08/2011 51.50p 51.50p 47.00p 49.38p 90544
08/08/2011 55.37p 55.37p 51.00p 52.00p 26648
05/08/2011 57.50p 57.50p 53.00p 55.37p 75073
04/08/2011 60.00p 60.25p 56.00p 58.00p 61598
03/08/2011 60.00p 60.00p 59.10p 60.00p 4555
02/08/2011 60.00p 60.09p 60.00p 60.00p 3500
01/08/2011 60.00p 60.00p 60.00p 60.00p 7108
29/07/2011 60.00p 60.30p 59.00p 60.00p 73350
28/07/2011 61.00p 61.00p 60.00p 60.00p 2522
27/07/2011 61.00p 61.79p 60.50p 61.00p 14500
26/07/2011 61.00p 61.00p 60.26p 61.00p 4637
25/07/2011 61.00p 61.79p 61.00p 61.00p 4000
22/07/2011 61.75p 62.12p 60.50p 61.00p 11025
21/07/2011 61.75p 62.45p 61.75p 61.75p 0
20/07/2011 62.12p 62.45p 61.75p 61.75p 5000
19/07/2011 62.00p 63.00p 62.00p 62.12p 82165
18/07/2011 62.75p 62.75p 62.00p 62.00p 12805
15/07/2011 63.00p 63.00p 62.00p 62.75p 20643
14/07/2011 63.00p 63.30p 62.00p 63.00p 41574
13/07/2011 63.00p 63.00p 61.00p 63.00p 75168
12/07/2011 64.50p 64.50p 62.55p 63.00p 58075
11/07/2011 64.50p 65.25p 63.30p 64.50p 18534
08/07/2011 64.75p 66.58p 63.50p 64.50p 147020
07/07/2011 64.75p 66.50p 63.75p 64.75p 78865
06/07/2011 60.00p 66.00p 58.00p 64.50p 102154
05/07/2011 56.00p 60.00p 56.00p 60.00p 32007
04/07/2011 54.75p 56.00p 54.75p 56.00p 7000
01/07/2011 54.50p 56.00p 54.50p 54.75p 153000
30/06/2011 54.50p 54.66p 54.50p 54.50p 2333
29/06/2011 54.00p 56.00p 54.00p 54.50p 17819
28/06/2011 54.00p 54.50p 54.00p 54.00p 8838
27/06/2011 54.00p 55.00p 54.00p 54.00p 12573
24/06/2011 54.00p 55.00p 53.60p 54.00p 19536
23/06/2011 53.37p 55.00p 53.37p 54.00p 24170
22/06/2011 53.37p 53.75p 53.00p 53.37p 452000

*Close Price adjusted for both dividends and splits