YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/07/2012 72.00p 72.90p 72.00p 72.00p 46851
30/07/2012 68.50p 73.00p 67.50p 72.00p 76798
27/07/2012 67.00p 69.00p 67.00p 68.00p 110000
26/07/2012 67.00p 67.90p 66.50p 67.00p 11666
25/07/2012 67.00p 67.00p 66.50p 67.00p 0
24/07/2012 67.00p 67.00p 66.50p 67.00p 0
23/07/2012 67.00p 67.00p 66.50p 67.00p 13675
20/07/2012 67.00p 67.00p 66.20p 67.00p 9509
19/07/2012 67.00p 67.00p 66.10p 67.00p 9000
18/07/2012 67.00p 68.00p 64.00p 67.00p 125287
17/07/2012 67.00p 67.00p 66.00p 67.00p 1165000
16/07/2012 67.00p 67.00p 66.10p 67.00p 2550
13/07/2012 67.00p 67.00p 66.20p 67.00p 659
12/07/2012 67.00p 67.00p 66.61p 67.00p 498
11/07/2012 67.00p 67.00p 66.21p 67.00p 16000
10/07/2012 67.00p 67.00p 66.00p 67.00p 1202000
09/07/2012 67.00p 67.00p 66.00p 67.00p 0
06/07/2012 67.00p 67.00p 66.00p 67.00p 0
05/07/2012 66.00p 67.00p 66.00p 67.00p 12500
04/07/2012 66.00p 66.10p 65.50p 66.00p 1285000
03/07/2012 66.50p 66.50p 65.40p 66.00p 515
02/07/2012 66.00p 67.50p 66.00p 66.50p 1073751
29/06/2012 65.50p 66.00p 65.50p 65.50p 3623
28/06/2012 65.00p 65.50p 64.80p 65.50p 26000
27/06/2012 65.00p 65.00p 64.21p 65.00p 59378
26/06/2012 65.00p 65.00p 64.10p 65.00p 93964
25/06/2012 65.00p 65.00p 64.00p 64.50p 5000
22/06/2012 65.00p 65.00p 64.00p 65.00p 7954
21/06/2012 65.00p 66.00p 64.70p 65.00p 31650
20/06/2012 65.00p 65.95p 64.60p 65.00p 0
19/06/2012 65.00p 65.95p 64.60p 65.00p 0
18/06/2012 65.00p 65.95p 64.60p 65.00p 6500
15/06/2012 65.00p 66.00p 64.60p 65.00p 539134
14/06/2012 65.00p 66.00p 64.50p 65.00p 0
13/06/2012 65.75p 66.00p 64.50p 65.00p 90000
12/06/2012 65.75p 65.75p 64.63p 65.75p 2709
11/06/2012 65.75p 66.00p 65.75p 65.75p 7000
08/06/2012 67.00p 67.00p 65.00p 66.00p 47351
07/06/2012 67.50p 67.50p 66.00p 67.00p 49000
06/06/2012 67.50p 67.50p 66.00p 67.50p 898632
01/06/2012 69.00p 69.00p 67.00p 68.00p 525329
31/05/2012 70.50p 70.50p 67.00p 69.00p 68047
30/05/2012 70.00p 70.50p 70.00p 70.50p 61056
29/05/2012 71.00p 71.00p 69.75p 70.50p 10950
28/05/2012 71.00p 71.00p 70.00p 71.00p 0
25/05/2012 71.00p 71.00p 70.00p 71.00p 0
24/05/2012 71.00p 71.00p 70.00p 71.00p 7000
23/05/2012 71.00p 71.50p 69.00p 71.00p 107200
22/05/2012 71.00p 71.00p 70.00p 71.00p 4779
21/05/2012 71.50p 71.50p 70.00p 71.00p 149900
18/05/2012 71.50p 71.50p 70.00p 71.50p 14737
17/05/2012 71.50p 71.68p 70.00p 71.50p 761785
16/05/2012 71.75p 71.75p 70.30p 71.50p 1222045
15/05/2012 71.75p 72.00p 71.75p 71.75p 7500
14/05/2012 71.50p 71.75p 70.00p 71.50p 1802226
11/05/2012 71.50p 71.50p 70.00p 71.50p 700
10/05/2012 70.50p 72.00p 70.50p 71.50p 536580
09/05/2012 74.00p 74.00p 69.00p 70.50p 45931
08/05/2012 73.50p 75.00p 73.50p 74.00p 118991
04/05/2012 73.75p 75.00p 72.00p 73.50p 565775
03/05/2012 72.75p 75.23p 72.75p 73.75p 218000
02/05/2012 69.25p 73.08p 69.25p 72.75p 95297
01/05/2012 69.00p 70.00p 69.00p 69.25p 4531345
30/04/2012 69.00p 69.00p 68.00p 69.00p 14333
27/04/2012 68.50p 69.30p 68.00p 69.00p 76584
26/04/2012 68.50p 68.65p 68.50p 68.50p 1432
25/04/2012 68.50p 68.70p 68.00p 68.50p 221229
24/04/2012 68.50p 68.50p 68.00p 68.50p 13310
23/04/2012 68.50p 68.75p 68.15p 68.50p 3526
20/04/2012 68.50p 69.01p 68.15p 68.50p 139002
19/04/2012 68.50p 68.70p 68.15p 68.50p 13739
18/04/2012 68.25p 68.55p 68.00p 68.50p 289153
17/04/2012 68.25p 68.25p 68.20p 68.25p 15500
16/04/2012 68.00p 68.50p 67.58p 68.25p 21164
13/04/2012 68.00p 68.33p 67.10p 68.00p 9000
12/04/2012 68.00p 68.00p 67.00p 68.00p 88928
11/04/2012 67.50p 68.00p 67.00p 68.00p 18159
10/04/2012 67.25p 69.00p 65.68p 67.50p 31783
05/04/2012 66.25p 68.75p 65.50p 67.25p 8585
04/04/2012 66.00p 67.50p 65.00p 66.25p 129276
03/04/2012 67.50p 67.50p 66.00p 66.00p 537437
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

*Close Price adjusted for both dividends and splits