YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
21/06/2011 53.13p 54.00p 53.13p 53.37p 80111
20/06/2011 52.50p 53.75p 52.47p 53.13p 30795
17/06/2011 52.00p 53.00p 52.00p 52.50p 26975
16/06/2011 52.00p 52.20p 52.00p 52.00p 5000
15/06/2011 52.00p 52.00p 52.00p 52.00p 14500
14/06/2011 52.00p 53.00p 52.00p 52.00p 13119
13/06/2011 51.63p 52.28p 51.63p 52.00p 31001
10/06/2011 51.00p 53.00p 50.50p 51.63p 183263
09/06/2011 51.00p 51.00p 49.00p 51.00p 58483
08/06/2011 52.00p 52.00p 50.00p 51.00p 24452
07/06/2011 54.50p 54.50p 52.00p 52.50p 11985
06/06/2011 54.62p 54.65p 53.00p 54.50p 40452
03/06/2011 54.62p 54.65p 54.62p 54.62p 12531
02/06/2011 54.62p 54.65p 54.00p 54.62p 30697
01/06/2011 54.62p 54.62p 54.14p 54.62p 4000
31/05/2011 54.62p 54.70p 54.21p 54.62p 28500
27/05/2011 54.12p 55.25p 54.12p 54.62p 32162
26/05/2011 54.62p 54.78p 54.12p 54.62p 14500
25/05/2011 54.62p 55.25p 54.00p 54.62p 56032
24/05/2011 54.12p 54.62p 54.00p 54.62p 3880
23/05/2011 54.75p 54.75p 54.00p 54.62p 3379
20/05/2011 55.12p 55.75p 54.00p 54.75p 106500
19/05/2011 55.25p 55.50p 54.50p 55.12p 53842
18/05/2011 55.25p 56.00p 55.00p 55.25p 54768
17/05/2011 55.37p 56.08p 55.00p 55.25p 35000
16/05/2011 55.12p 56.25p 54.50p 55.37p 107868
13/05/2011 55.87p 56.50p 53.75p 55.12p 157471
12/05/2011 56.00p 56.26p 55.00p 55.87p 73500
11/05/2011 56.38p 56.38p 55.00p 56.00p 24000
10/05/2011 56.38p 57.10p 55.00p 56.38p 40463
09/05/2011 56.38p 57.75p 55.50p 56.38p 70461
06/05/2011 56.38p 56.83p 55.00p 56.38p 11864
05/05/2011 56.38p 56.39p 56.38p 56.38p 500
04/05/2011 57.38p 57.38p 56.00p 56.38p 12909
03/05/2011 57.38p 57.40p 57.30p 57.38p 10000
28/04/2011 57.38p 57.45p 57.00p 57.38p 844
27/04/2011 57.50p 58.38p 57.00p 57.38p 0
26/04/2011 58.38p 58.38p 57.00p 57.50p 72285
21/04/2011 58.38p 58.38p 58.20p 58.38p 2006
20/04/2011 58.50p 58.59p 58.25p 58.38p 17379
19/04/2011 58.50p 58.50p 58.00p 58.50p 292964
18/04/2011 58.50p 58.60p 58.13p 58.50p 51103
15/04/2011 58.50p 58.60p 58.20p 58.50p 502406
14/04/2011 58.50p 59.00p 58.35p 58.50p 73299
13/04/2011 58.63p 58.90p 58.32p 58.50p 579645
12/04/2011 58.50p 59.35p 58.40p 58.63p 648787
11/04/2011 56.00p 59.90p 53.00p 58.50p 213918
08/04/2011 52.75p 54.00p 52.30p 53.00p 139500
07/04/2011 52.00p 53.53p 52.00p 53.00p 158660
06/04/2011 51.75p 53.00p 51.30p 52.50p 159811
05/04/2011 51.25p 52.97p 51.25p 52.00p 24964
04/04/2011 51.00p 52.00p 50.40p 51.25p 35656
01/04/2011 50.75p 50.75p 49.78p 50.75p 22013
31/03/2011 50.75p 50.75p 50.00p 50.75p 1200
30/03/2011 50.75p 50.75p 49.50p 50.75p 900
29/03/2011 50.75p 51.98p 49.95p 50.75p 115293
28/03/2011 50.75p 52.00p 49.50p 50.75p 88317
25/03/2011 50.75p 52.00p 50.75p 50.75p 1370280
24/03/2011 50.75p 50.75p 49.50p 50.75p 1828
23/03/2011 50.75p 50.75p 49.50p 50.75p 9300
22/03/2011 51.13p 51.13p 50.11p 51.13p 2500
21/03/2011 51.63p 51.63p 51.00p 51.13p 8835
18/03/2011 51.63p 51.63p 51.00p 51.63p 13678
17/03/2011 51.63p 51.63p 51.06p 51.63p 2565
16/03/2011 51.63p 51.63p 51.08p 51.63p 100
15/03/2011 52.50p 52.50p 51.00p 51.63p 37306
14/03/2011 52.88p 52.88p 52.40p 52.50p 31554
11/03/2011 52.88p 52.88p 52.75p 52.88p 2920
10/03/2011 52.88p 53.13p 52.50p 53.13p 53980
09/03/2011 52.50p 53.50p 52.54p 52.88p 31116
08/03/2011 51.75p 53.50p 52.11p 52.75p 32327
07/03/2011 51.25p 52.46p 51.50p 51.75p 12526
04/03/2011 51.00p 52.00p 51.25p 51.25p 10118
03/03/2011 50.13p 51.50p 49.82p 51.00p 85618
02/03/2011 50.13p 50.13p 49.00p 50.13p 116578
01/03/2011 50.13p 50.92p 50.13p 50.13p 257
28/02/2011 50.13p 51.00p 49.75p 50.13p 40060
25/02/2011 50.13p 51.00p 49.75p 50.13p 95911
24/02/2011 50.13p 50.85p 49.98p 50.13p 17463
23/02/2011 50.13p 50.13p 50.10p 50.13p 300
22/02/2011 50.63p 50.50p 50.13p 50.13p 0
21/02/2011 50.50p 50.50p 50.45p 50.50p 15000
18/02/2011 50.50p 50.50p 50.47p 50.50p 755
17/02/2011 50.50p 51.75p 49.25p 50.50p 89307
16/02/2011 50.63p 50.47p 49.50p 49.50p 6804
15/02/2011 50.50p 50.50p 50.45p 50.50p 2625
14/02/2011 50.50p 51.75p 49.25p 50.50p 34182
11/02/2011 50.39p 51.75p 50.39p 50.50p 4142
10/02/2011 49.99p 50.25p 49.99p 50.25p 15500
09/02/2011 50.50p 50.50p 49.99p 50.25p 208725
08/02/2011 49.99p 50.25p 49.99p 50.25p 1282
07/02/2011 50.92p 51.00p 49.25p 50.25p 23603
04/02/2011 49.99p 51.00p 49.99p 50.25p 7298
03/02/2011 50.25p 51.00p 50.00p 50.25p 0
02/02/2011 51.00p 51.00p 50.00p 50.25p 29908
01/02/2011 49.50p 50.00p 48.00p 49.75p 5289
31/01/2011 49.50p 51.00p 48.50p 49.50p 29485
28/01/2011 49.50p 50.50p 49.00p 49.50p 30279
27/01/2011 49.50p 49.95p 48.50p 49.50p 12823
26/01/2011 50.00p 50.00p 48.50p 49.50p 137301
25/01/2011 52.75p 53.00p 49.05p 50.25p 84873
24/01/2011 52.75p 53.50p 52.00p 52.00p 111024
21/01/2011 52.75p 54.00p 52.00p 52.00p 72960
20/01/2011 52.75p 55.00p 52.67p 52.75p 9489
19/01/2011 52.50p 54.50p 52.30p 52.50p 99084
18/01/2011 52.75p 53.75p 52.50p 52.75p 30633
17/01/2011 52.41p 52.75p 52.40p 52.75p 22200
14/01/2011 52.40p 53.00p 52.25p 52.75p 173913
13/01/2011 52.15p 52.99p 52.04p 52.75p 29407
12/01/2011 51.00p 53.00p 50.39p 52.50p 88503
11/01/2011 47.65p 50.00p 47.00p 48.50p 126251
10/01/2011 45.50p 47.00p 44.50p 46.25p 81080
07/01/2011 44.75p 46.00p 43.50p 45.00p 1086930
06/01/2011 44.50p 46.50p 44.38p 44.75p 25172
05/01/2011 44.25p 45.00p 43.30p 44.50p 41732
04/01/2011 44.25p 44.85p 42.75p 44.25p 9079
31/12/2010 44.00p 45.00p 44.00p 44.25p 25000
30/12/2010 44.00p 45.00p 43.50p 44.00p 30657
29/12/2010 44.50p 45.50p 44.00p 44.00p 15094

*Close Price adjusted for both dividends and splits