YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/09/2010 39.25p 41.00p 38.50p 39.50p 1148926
01/09/2010 39.25p 40.00p 39.00p 39.25p 23805
31/08/2010 39.00p 40.50p 39.00p 39.25p 2000
27/08/2010 39.50p 40.50p 39.00p 39.50p 5258
26/08/2010 39.50p 40.50p 39.00p 39.50p 8193
25/08/2010 39.50p 40.00p 39.00p 39.50p 1014400
24/08/2010 39.50p 39.50p 38.50p 39.50p 12500
23/08/2010 39.50p 40.50p 39.00p 39.50p 0
20/08/2010 39.75p 39.75p 39.00p 39.50p 38550
19/08/2010 39.75p 39.75p 39.00p 39.75p 20000
18/08/2010 39.75p 39.75p 39.00p 39.75p 6200
17/08/2010 39.75p 39.95p 39.00p 39.75p 21008
16/08/2010 39.75p 39.75p 39.00p 39.75p 7204
13/08/2010 39.75p 39.75p 39.00p 39.75p 33302
12/08/2010 39.75p 39.75p 39.00p 39.75p 34593
11/08/2010 39.75p 39.75p 39.00p 39.75p 1358518
10/08/2010 39.75p 39.97p 39.00p 39.75p 1809620
09/08/2010 39.50p 39.75p 39.00p 39.00p 27023
06/08/2010 39.50p 39.50p 39.00p 39.50p 231
05/08/2010 39.75p 39.75p 39.00p 39.50p 21034
04/08/2010 39.75p 39.75p 39.00p 39.75p 2642
03/08/2010 39.75p 40.00p 39.41p 39.75p 710188
02/08/2010 39.50p 39.88p 39.00p 39.75p 410000
30/07/2010 39.25p 39.25p 38.73p 39.25p 6745
29/07/2010 39.25p 39.25p 38.50p 39.25p 0
28/07/2010 39.25p 39.25p 38.50p 39.25p 0
27/07/2010 39.50p 39.50p 38.50p 39.50p 810691
26/07/2010 39.50p 39.50p 38.50p 39.50p 42491
23/07/2010 39.50p 39.50p 39.23p 39.50p 1000
22/07/2010 39.50p 42.00p 39.05p 39.50p 170803
21/07/2010 39.50p 42.00p 39.15p 39.50p 7000
20/07/2010 39.50p 42.00p 39.50p 39.50p 0
19/07/2010 39.50p 42.00p 39.25p 39.50p 25000
16/07/2010 39.50p 42.00p 39.00p 39.50p 23250
15/07/2010 39.50p 42.00p 39.00p 39.50p 171388
14/07/2010 39.50p 42.00p 39.23p 39.50p 15640
13/07/2010 39.50p 42.00p 39.15p 39.50p 5000
12/07/2010 39.50p 42.00p 39.50p 39.50p 0
09/07/2010 39.50p 40.50p 39.23p 39.50p 10020
08/07/2010 39.25p 41.00p 39.15p 39.50p 37606
07/07/2010 39.25p 41.50p 38.82p 39.25p 1107500
06/07/2010 39.50p 41.00p 39.11p 39.50p 9516
05/07/2010 39.25p 42.00p 39.25p 39.50p 4793
02/07/2010 39.25p 42.00p 39.00p 39.50p 69030
01/07/2010 39.50p 42.00p 39.25p 39.50p 2341
30/06/2010 39.25p 41.00p 38.50p 39.50p 137300
29/06/2010 39.25p 41.00p 38.00p 39.25p 1346
28/06/2010 39.25p 39.50p 38.00p 39.25p 320500
25/06/2010 39.25p 39.50p 38.25p 39.25p 200824
24/06/2010 39.25p 39.25p 38.50p 39.25p 5083
23/06/2010 39.25p 39.25p 38.50p 39.25p 0
22/06/2010 39.00p 39.25p 38.50p 39.25p 600210
21/06/2010 39.00p 39.00p 38.25p 39.00p 484527
18/06/2010 39.00p 39.25p 38.50p 39.00p 2850
17/06/2010 39.00p 39.00p 37.75p 39.00p 699
16/06/2010 39.00p 39.00p 37.75p 39.00p 0
15/06/2010 39.00p 39.75p 38.50p 39.00p 48023
14/06/2010 39.00p 39.00p 38.25p 39.00p 12953
11/06/2010 39.00p 40.00p 38.50p 39.00p 1120842
10/06/2010 39.00p 40.50p 38.25p 39.00p 12368
09/06/2010 39.00p 39.00p 38.25p 39.00p 0
08/06/2010 39.00p 42.00p 38.25p 39.00p 34732
07/06/2010 39.00p 40.00p 38.25p 39.00p 30483
04/06/2010 39.00p 39.00p 38.25p 39.00p 7720
03/06/2010 39.00p 40.00p 38.25p 39.00p 3900
02/06/2010 39.00p 39.50p 38.75p 39.00p 0
01/06/2010 39.00p 42.00p 38.25p 39.00p 35000
28/05/2010 39.00p 40.00p 37.75p 39.00p 31842
27/05/2010 39.00p 40.50p 38.25p 39.00p 11177
26/05/2010 39.25p 40.00p 37.25p 39.00p 23380
25/05/2010 39.25p 40.00p 38.50p 39.25p 82127
24/05/2010 39.25p 39.25p 38.82p 39.25p 555
21/05/2010 39.50p 39.50p 39.25p 39.25p 52250
20/05/2010 39.50p 41.50p 39.50p 39.50p 14104
19/05/2010 39.50p 39.50p 39.26p 39.50p 736
18/05/2010 40.00p 43.00p 39.50p 39.75p 459849
17/05/2010 40.00p 40.75p 39.71p 40.00p 27350
14/05/2010 40.25p 41.50p 39.50p 40.25p 14850
13/05/2010 40.25p 41.00p 39.50p 40.25p 23562
12/05/2010 40.25p 41.00p 40.06p 40.25p 22830
11/05/2010 40.25p 41.00p 39.66p 40.25p 1030762
10/05/2010 39.75p 40.89p 39.75p 40.50p 27725
07/05/2010 41.00p 41.00p 39.00p 39.50p 29040
06/05/2010 42.25p 42.75p 41.50p 41.50p 66330
05/05/2010 43.75p 43.75p 42.00p 42.50p 73173
04/05/2010 44.50p 44.75p 43.66p 43.75p 17606
30/04/2010 44.25p 45.00p 42.50p 44.50p 289615
29/04/2010 43.50p 45.00p 43.50p 44.25p 46165
28/04/2010 44.50p 44.51p 43.10p 43.50p 23682
27/04/2010 44.00p 45.00p 44.00p 44.50p 58209
26/04/2010 44.00p 45.40p 43.75p 44.00p 432666
23/04/2010 44.00p 45.00p 43.60p 44.00p 26079
22/04/2010 43.75p 47.68p 43.75p 44.00p 58016
21/04/2010 43.00p 45.00p 43.00p 43.75p 89482
20/04/2010 41.50p 45.00p 41.50p 43.00p 133358
19/04/2010 39.75p 41.75p 39.75p 41.50p 81290
16/04/2010 39.25p 42.00p 38.87p 39.75p 116206
15/04/2010 36.25p 39.85p 36.25p 39.25p 821632
14/04/2010 36.25p 37.00p 36.00p 36.25p 669500
13/04/2010 36.25p 37.25p 35.80p 36.25p 157010
12/04/2010 38.25p 38.25p 35.75p 36.25p 1023776
09/04/2010 38.75p 38.75p 37.50p 38.75p 10627
08/04/2010 39.00p 39.00p 37.50p 38.75p 357398
07/04/2010 39.00p 41.00p 38.55p 39.00p 43129
06/04/2010 38.75p 41.00p 38.00p 39.00p 733670
01/04/2010 39.25p 39.25p 38.00p 38.75p 212948
31/03/2010 39.25p 39.35p 37.50p 39.25p 15398
30/03/2010 39.25p 40.00p 37.50p 39.25p 101842
29/03/2010 39.75p 39.75p 37.50p 39.25p 31275
26/03/2010 40.25p 40.25p 37.50p 39.75p 58009
25/03/2010 40.25p 40.50p 39.50p 40.25p 6000
24/03/2010 40.75p 40.75p 39.50p 40.25p 6147
23/03/2010 40.75p 41.25p 39.50p 40.75p 1280
22/03/2010 41.00p 41.25p 40.00p 40.75p 9950
19/03/2010 41.75p 41.75p 39.50p 41.00p 88419
18/03/2010 42.25p 42.25p 40.50p 41.75p 20638
17/03/2010 42.25p 43.50p 41.25p 42.25p 21470
16/03/2010 42.25p 43.50p 41.25p 42.25p 2757
15/03/2010 41.75p 43.50p 40.75p 42.25p 27332
12/03/2010 43.50p 43.50p 40.50p 41.75p 178488
11/03/2010 43.50p 44.04p 42.50p 43.50p 673370
10/03/2010 43.00p 43.90p 42.00p 43.00p 27499
09/03/2010 43.00p 43.76p 42.00p 43.00p 26877
08/03/2010 43.00p 43.00p 42.00p 43.00p 18205
05/03/2010 43.00p 43.00p 42.00p 43.00p 18308
04/03/2010 42.75p 43.00p 42.00p 43.00p 36285
03/03/2010 42.75p 42.93p 40.50p 42.75p 5112
02/03/2010 42.75p 42.90p 40.50p 42.75p 2281
01/03/2010 42.75p 42.75p 40.50p 42.75p 0
26/02/2010 42.75p 42.93p 40.50p 42.75p 11116
25/02/2010 42.75p 42.93p 40.50p 42.75p 2368
24/02/2010 42.75p 42.96p 40.50p 42.75p 9731
23/02/2010 42.75p 42.93p 40.50p 42.75p 3281
22/02/2010 42.75p 43.25p 42.00p 42.75p 7565
19/02/2010 42.75p 42.93p 40.50p 42.75p 3301
18/02/2010 42.50p 42.75p 40.50p 42.75p 50100
17/02/2010 42.50p 42.54p 40.50p 42.50p 39465
16/02/2010 42.50p 43.00p 40.50p 42.50p 37148
15/02/2010 42.00p 42.50p 40.50p 42.50p 0
12/02/2010 42.00p 42.00p 40.50p 42.00p 490618
11/02/2010 41.50p 42.58p 40.50p 42.00p 240579
10/02/2010 41.50p 42.37p 41.50p 41.50p 142350
09/02/2010 41.50p 42.40p 40.25p 41.50p 25257
08/02/2010 41.25p 43.00p 40.50p 41.50p 120224
05/02/2010 39.75p 42.00p 39.25p 40.75p 160950
04/02/2010 39.75p 39.95p 37.50p 39.75p 23880
03/02/2010 39.50p 40.00p 37.50p 39.75p 47269
02/02/2010 39.25p 40.00p 37.50p 39.50p 65190
01/02/2010 39.00p 39.25p 37.50p 39.25p 37467
29/01/2010 38.50p 39.79p 37.50p 39.00p 51495
28/01/2010 38.50p 39.00p 37.00p 38.50p 19579
27/01/2010 38.50p 38.50p 37.00p 38.50p 3969
26/01/2010 38.50p 38.99p 37.00p 38.50p 32237
25/01/2010 38.25p 38.98p 37.00p 38.50p 30737
22/01/2010 36.25p 38.98p 35.75p 38.25p 226212
21/01/2010 36.25p 36.25p 35.00p 36.25p 22990436
20/01/2010 38.00p 38.45p 34.00p 36.25p 212007
19/01/2010 38.00p 38.42p 36.60p 38.00p 65270
18/01/2010 38.00p 38.43p 36.50p 37.75p 291869
15/01/2010 40.00p 40.00p 38.00p 38.00p 275826
14/01/2010 40.00p 41.50p 39.50p 40.00p 104195
13/01/2010 40.00p 41.50p 39.51p 40.00p 17746
12/01/2010 40.25p 40.25p 38.00p 40.00p 82250
11/01/2010 40.50p 41.00p 39.50p 40.25p 152183
08/01/2010 41.00p 41.68p 39.50p 40.50p 47599
07/01/2010 41.50p 43.50p 41.12p 41.50p 89817
06/01/2010 42.00p 43.50p 41.12p 41.50p 18458
05/01/2010 42.50p 43.88p 41.36p 42.00p 652889
04/01/2010 42.50p 43.00p 41.00p 42.75p 131109
31/12/2009 42.50p 42.50p 42.50p 42.50p 0
30/12/2009 43.50p 43.50p 42.00p 42.50p 12700
29/12/2009 44.00p 44.00p 43.42p 43.50p 20556
24/12/2009 44.00p 44.40p 43.00p 44.00p 13177
23/12/2009 44.50p 44.50p 42.00p 44.00p 20757
22/12/2009 45.00p 46.74p 43.00p 44.50p 9016
21/12/2009 46.00p 46.03p 44.90p 45.00p 36464
18/12/2009 46.00p 47.50p 45.10p 46.00p 18024
17/12/2009 46.00p 47.50p 45.95p 46.00p 242534
16/12/2009 46.00p 47.50p 45.10p 46.00p 1397
15/12/2009 46.00p 47.50p 45.35p 46.00p 5558
14/12/2009 46.50p 47.00p 43.10p 45.00p 20922
11/12/2009 47.25p 48.25p 47.00p 47.00p 30807
10/12/2009 47.75p 48.25p 47.00p 47.25p 21825
09/12/2009 48.25p 48.25p 47.00p 47.75p 18244
08/12/2009 51.00p 51.00p 47.50p 48.25p 25400
07/12/2009 51.00p 52.50p 50.00p 51.00p 7962
04/12/2009 51.00p 52.50p 50.20p 51.00p 55907
03/12/2009 51.00p 52.00p 49.75p 51.00p 55035
02/12/2009 51.00p 52.50p 50.25p 51.00p 10000
01/12/2009 51.00p 51.75p 50.50p 51.00p 21671
30/11/2009 51.00p 52.50p 50.32p 51.00p 10387
27/11/2009 51.25p 52.00p 50.32p 51.00p 137877
26/11/2009 51.25p 51.78p 50.81p 51.25p 23412
25/11/2009 51.25p 52.00p 50.50p 51.25p 7518
24/11/2009 51.25p 51.78p 50.50p 51.25p 4336
23/11/2009 51.00p 52.00p 50.00p 51.25p 57881
20/11/2009 51.00p 51.37p 50.00p 51.00p 22718
19/11/2009 51.00p 51.37p 50.00p 51.00p 20326
18/11/2009 51.00p 51.03p 50.50p 51.00p 13752
17/11/2009 50.75p 51.50p 50.50p 51.00p 12494

*Close Price adjusted for both dividends and splits