YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/05/2013 72.50p 73.25p 71.91p 72.50p 7000
15/05/2013 72.50p 72.50p 71.75p 72.50p 4173
14/05/2013 72.50p 72.50p 72.00p 72.50p 1385900
13/05/2013 72.50p 72.50p 71.91p 72.50p 22100
10/05/2013 72.00p 74.00p 71.61p 72.50p 250000
09/05/2013 72.00p 72.00p 71.61p 72.00p 0
08/05/2013 72.00p 72.00p 71.61p 72.00p 1229
07/05/2013 72.00p 72.00p 71.50p 72.00p 0
03/05/2013 71.50p 72.00p 71.50p 72.00p 0
02/05/2013 72.00p 72.00p 71.61p 72.00p 0
01/05/2013 72.00p 72.00p 71.61p 72.00p 3879
30/04/2013 72.00p 72.40p 72.00p 72.00p 0
29/04/2013 72.00p 72.40p 72.00p 72.00p 1381
26/04/2013 72.00p 72.00p 71.00p 72.00p 70000
25/04/2013 72.00p 73.00p 71.00p 72.00p 108500
24/04/2013 72.00p 72.00p 71.61p 72.00p 41537
23/04/2013 72.00p 72.00p 71.00p 72.00p 10230
22/04/2013 71.75p 72.00p 71.60p 72.00p 7100
19/04/2013 71.75p 73.00p 71.46p 71.75p 0
18/04/2013 71.75p 73.00p 71.46p 71.75p 34384
17/04/2013 71.75p 71.75p 71.00p 71.75p 17500
16/04/2013 71.75p 72.25p 71.00p 71.75p 24000
15/04/2013 71.50p 71.75p 71.00p 71.75p 35002
12/04/2013 71.50p 71.70p 71.00p 71.50p 75225
11/04/2013 71.50p 71.50p 71.00p 71.50p 4048
10/04/2013 71.50p 71.50p 71.00p 71.50p 2754
09/04/2013 71.50p 71.50p 71.00p 71.50p 1387
08/04/2013 71.50p 72.00p 71.00p 71.50p 10564
05/04/2013 71.50p 71.50p 71.10p 71.50p 4650
04/04/2013 71.50p 72.00p 71.45p 71.50p 234640
03/04/2013 71.50p 71.50p 71.00p 71.50p 8196
02/04/2013 71.50p 71.50p 71.00p 71.50p 1386
28/03/2013 71.50p 71.50p 71.00p 71.50p 11377
27/03/2013 71.75p 71.75p 71.00p 71.50p 1378
26/03/2013 71.75p 71.75p 71.00p 71.75p 1985
25/03/2013 72.50p 72.50p 71.00p 71.75p 12572
22/03/2013 73.50p 73.50p 71.25p 72.50p 27003
21/03/2013 73.50p 73.50p 73.00p 73.50p 1350
20/03/2013 73.50p 73.50p 73.00p 73.50p 1465
19/03/2013 73.50p 73.50p 73.00p 73.50p 328
18/03/2013 72.50p 73.50p 72.50p 73.50p 1111
15/03/2013 72.50p 73.50p 72.50p 73.50p 338
14/03/2013 73.50p 74.00p 71.00p 73.50p 123073
13/03/2013 73.50p 73.50p 73.00p 73.50p 1418
12/03/2013 73.50p 74.00p 71.00p 73.50p 35453
11/03/2013 74.00p 74.00p 73.00p 74.00p 23162
08/03/2013 74.00p 74.00p 71.00p 74.00p 28224
07/03/2013 74.00p 74.00p 73.60p 74.00p 4052
06/03/2013 74.00p 74.00p 74.00p 74.00p 578299
05/03/2013 74.00p 74.00p 73.00p 74.00p 10340
04/03/2013 74.00p 74.00p 73.60p 74.00p 0
01/03/2013 74.00p 74.00p 73.60p 74.00p 6591
28/02/2013 74.00p 74.00p 73.60p 74.00p 3500
27/02/2013 73.50p 74.50p 73.00p 74.00p 18872
26/02/2013 73.50p 73.50p 73.00p 73.50p 470
25/02/2013 73.50p 73.75p 73.50p 73.50p 17000
22/02/2013 73.50p 73.60p 73.50p 73.50p 102
21/02/2013 73.50p 73.60p 73.50p 73.50p 410000
20/02/2013 73.50p 74.00p 73.50p 73.50p 2000
19/02/2013 74.00p 74.00p 73.00p 74.00p 62462
18/02/2013 74.00p 74.50p 73.24p 74.00p 52763
15/02/2013 74.00p 74.50p 73.00p 74.00p 118093
14/02/2013 74.00p 75.00p 74.00p 74.00p 26165
13/02/2013 74.00p 74.40p 73.00p 74.00p 935
12/02/2013 75.00p 75.00p 73.59p 74.00p 16422
11/02/2013 74.50p 75.10p 73.00p 74.50p 6274
08/02/2013 74.50p 75.10p 74.50p 74.50p 3887
07/02/2013 74.50p 75.25p 74.50p 74.50p 843
06/02/2013 74.50p 77.00p 74.50p 74.50p 52289
05/02/2013 74.50p 76.00p 74.00p 74.50p 30167
04/02/2013 74.50p 76.50p 73.63p 74.50p 168577
01/02/2013 74.50p 75.70p 74.50p 74.50p 20000
31/01/2013 74.50p 75.00p 73.25p 74.50p 35663
30/01/2013 74.50p 75.25p 73.00p 74.00p 44730
29/01/2013 74.50p 76.00p 73.50p 74.50p 26154
28/01/2013 74.50p 76.33p 73.00p 74.50p 52693
25/01/2013 74.50p 74.50p 73.00p 74.50p 1283
24/01/2013 74.50p 74.50p 73.00p 74.50p 7511
23/01/2013 74.50p 75.00p 73.25p 74.50p 730292
22/01/2013 74.50p 75.00p 73.00p 74.50p 53123
21/01/2013 74.50p 74.50p 73.10p 74.50p 32034
18/01/2013 74.50p 74.50p 73.00p 74.00p 21927
17/01/2013 74.50p 75.00p 73.50p 73.75p 319460
16/01/2013 74.50p 74.50p 73.50p 73.50p 38673
15/01/2013 75.00p 75.00p 73.50p 74.50p 1504
14/01/2013 74.50p 76.00p 73.50p 74.50p 21887
11/01/2013 74.50p 74.50p 73.50p 74.50p 36740
10/01/2013 75.00p 75.00p 73.50p 73.50p 55478
09/01/2013 74.50p 75.00p 74.00p 74.50p 56904
08/01/2013 74.00p 74.33p 73.50p 74.00p 65652
07/01/2013 74.00p 74.50p 73.61p 74.00p 18098
04/01/2013 74.00p 74.33p 73.00p 74.00p 60700
03/01/2013 74.00p 74.00p 73.50p 74.00p 3026
02/01/2013 74.00p 74.00p 73.50p 74.00p 2716
31/12/2012 74.00p 74.30p 73.50p 74.00p 3748
28/12/2012 74.00p 74.00p 73.50p 74.00p 3556
27/12/2012 74.00p 74.00p 73.00p 74.00p 71523
24/12/2012 74.00p 74.14p 74.00p 74.00p 0
21/12/2012 74.00p 74.14p 74.00p 74.00p 18917
20/12/2012 74.00p 74.14p 74.00p 74.00p 65769
19/12/2012 74.00p 75.00p 73.00p 74.00p 124867
18/12/2012 74.00p 75.00p 73.02p 74.00p 1913
17/12/2012 74.00p 74.00p 73.39p 74.00p 15000
14/12/2012 74.00p 75.00p 73.00p 74.00p 805325
13/12/2012 74.00p 75.00p 73.00p 74.00p 496894
12/12/2012 74.00p 75.00p 73.70p 74.00p 16695
11/12/2012 74.00p 75.00p 73.70p 74.00p 855242
10/12/2012 74.00p 75.00p 73.90p 74.00p 1445
07/12/2012 75.50p 75.50p 74.00p 74.00p 20488
06/12/2012 75.50p 77.00p 75.35p 75.50p 211688
05/12/2012 76.00p 77.00p 75.00p 76.00p 13563
04/12/2012 76.00p 77.00p 75.50p 76.00p 1804
03/12/2012 76.00p 76.00p 75.75p 76.00p 500
30/11/2012 76.00p 76.75p 75.00p 76.00p 207272
29/11/2012 76.00p 77.00p 75.00p 76.00p 346302
28/11/2012 78.50p 78.50p 75.00p 76.00p 1133624
27/11/2012 78.50p 78.50p 78.45p 78.50p 1408
26/11/2012 79.00p 79.00p 77.00p 78.50p 32744
23/11/2012 79.00p 80.00p 77.40p 79.00p 0
22/11/2012 79.00p 80.00p 77.40p 79.00p 0
21/11/2012 79.00p 80.00p 77.40p 79.00p 881
20/11/2012 79.50p 80.25p 78.00p 78.00p 15811
19/11/2012 79.50p 80.00p 78.50p 79.50p 0
16/11/2012 79.50p 80.00p 78.50p 79.50p 0
15/11/2012 79.50p 80.00p 78.50p 79.50p 15867
14/11/2012 79.50p 81.00p 79.50p 79.50p 3053
13/11/2012 79.50p 81.00p 78.00p 79.50p 0
12/11/2012 79.00p 81.00p 78.00p 79.50p 17605
09/11/2012 79.00p 80.00p 79.00p 79.00p 12467
08/11/2012 79.00p 80.00p 78.60p 79.00p 11797
07/11/2012 79.00p 79.00p 78.50p 79.00p 3000
06/11/2012 79.00p 79.50p 79.00p 79.00p 5000
05/11/2012 79.00p 79.50p 78.00p 79.00p 1152872
02/11/2012 79.00p 79.65p 78.60p 79.00p 13141
01/11/2012 79.00p 79.00p 78.00p 79.00p 539510
31/10/2012 79.00p 79.00p 78.10p 79.00p 4455
30/10/2012 79.00p 80.00p 78.00p 79.00p 206165
29/10/2012 79.00p 79.45p 79.00p 79.00p 1692
26/10/2012 79.00p 79.50p 75.00p 79.00p 169865
25/10/2012 79.00p 79.20p 78.40p 79.00p 6351
24/10/2012 79.00p 80.00p 78.00p 79.00p 62380
23/10/2012 79.00p 79.20p 78.00p 79.00p 195750
22/10/2012 78.50p 79.40p 78.50p 79.00p 629552
19/10/2012 77.50p 79.50p 77.50p 79.00p 259602
18/10/2012 77.50p 79.00p 76.50p 77.50p 396445
17/10/2012 77.50p 79.00p 76.00p 77.50p 30702
16/10/2012 77.50p 79.00p 76.61p 77.50p 36005
15/10/2012 79.50p 80.00p 77.00p 77.50p 90842
12/10/2012 80.50p 82.00p 79.00p 80.00p 119328
11/10/2012 79.50p 81.00p 78.30p 80.50p 38343
10/10/2012 78.50p 80.00p 77.91p 79.50p 18584
09/10/2012 78.50p 80.00p 78.06p 78.50p 3735
08/10/2012 78.50p 80.00p 78.50p 78.50p 5459
05/10/2012 78.50p 80.00p 78.50p 78.50p 5848
04/10/2012 78.50p 78.50p 78.06p 78.50p 0
03/10/2012 78.50p 78.50p 78.06p 78.50p 500
02/10/2012 78.50p 79.50p 78.50p 78.50p 5000
01/10/2012 78.50p 79.90p 78.00p 78.50p 239134
28/09/2012 78.50p 80.00p 77.50p 78.50p 649619
27/09/2012 77.50p 79.55p 77.50p 78.50p 12674
26/09/2012 77.50p 78.85p 76.91p 77.50p 607855
25/09/2012 77.50p 78.10p 76.00p 77.50p 22120
24/09/2012 77.50p 82.00p 76.00p 77.50p 73341
21/09/2012 77.50p 77.50p 76.00p 77.50p 2245
20/09/2012 77.50p 78.26p 76.30p 77.50p 15269
19/09/2012 77.50p 77.50p 76.00p 77.50p 200636
18/09/2012 77.50p 78.40p 76.00p 77.50p 29961
17/09/2012 77.50p 79.00p 77.50p 77.50p 1734
14/09/2012 77.50p 78.14p 76.00p 77.50p 24562
13/09/2012 77.50p 77.50p 76.75p 77.50p 388
12/09/2012 77.50p 78.14p 76.00p 77.50p 262000
11/09/2012 77.50p 79.00p 77.50p 77.50p 24509
10/09/2012 77.50p 77.90p 76.00p 77.50p 167559
07/09/2012 77.50p 77.50p 76.00p 77.50p 10000
06/09/2012 77.50p 77.80p 77.50p 77.50p 0
05/09/2012 77.50p 77.80p 77.50p 77.50p 5000
04/09/2012 78.00p 78.10p 76.00p 77.50p 14258
03/09/2012 78.25p 78.25p 76.50p 78.00p 8339
31/08/2012 78.25p 79.00p 76.50p 78.00p 10088
30/08/2012 78.25p 79.40p 76.88p 78.25p 5629
29/08/2012 78.25p 79.00p 76.88p 78.25p 10483
28/08/2012 78.25p 78.25p 75.00p 78.25p 20170
24/08/2012 78.25p 79.30p 76.50p 78.25p 36515
23/08/2012 78.25p 78.25p 76.67p 78.25p 6912
22/08/2012 78.25p 80.00p 77.00p 78.25p 2700
21/08/2012 78.25p 78.99p 76.85p 78.25p 16518
20/08/2012 78.25p 79.00p 76.67p 78.25p 18544
17/08/2012 78.25p 78.25p 76.50p 78.25p 29975
16/08/2012 76.50p 79.00p 76.50p 78.25p 34000
15/08/2012 76.50p 76.50p 76.33p 76.50p 0
14/08/2012 76.50p 76.50p 76.33p 76.50p 246990
13/08/2012 76.50p 76.62p 76.50p 76.50p 9066
10/08/2012 76.50p 77.00p 76.50p 76.50p 497694
09/08/2012 76.25p 76.50p 76.25p 76.50p 500000
08/08/2012 75.50p 76.50p 75.50p 76.50p 8973
07/08/2012 76.00p 76.00p 75.50p 75.75p 81652
06/08/2012 75.50p 76.00p 75.50p 76.00p 199232
03/08/2012 76.00p 76.90p 73.00p 76.00p 128670
02/08/2012 75.50p 76.00p 75.50p 76.00p 6000
01/08/2012 72.00p 76.00p 72.00p 75.50p 1113410

*Close Price adjusted for both dividends and splits