YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
16/11/2009 50.50p 51.57p 50.00p 50.75p 92269
13/11/2009 50.50p 52.00p 49.15p 50.50p 91040
12/11/2009 51.00p 51.03p 49.75p 50.50p 27427
11/11/2009 51.00p 52.50p 50.25p 51.00p 22742
10/11/2009 51.00p 52.50p 51.00p 51.00p 975
09/11/2009 51.00p 52.50p 51.00p 51.00p 49391
06/11/2009 51.00p 52.50p 51.00p 51.00p 19063
05/11/2009 51.00p 51.03p 50.45p 51.00p 18776
04/11/2009 51.00p 52.50p 51.00p 51.00p 22550
03/11/2009 51.00p 51.50p 50.75p 51.00p 20000
02/11/2009 51.00p 52.50p 51.00p 51.00p 80331
30/10/2009 50.75p 52.50p 50.75p 51.00p 59940
29/10/2009 50.75p 51.50p 50.50p 50.75p 29998
28/10/2009 50.75p 51.50p 50.50p 50.75p 106313
27/10/2009 50.50p 50.50p 49.48p 50.75p 17949
26/10/2009 50.50p 51.50p 50.50p 50.50p 32637
23/10/2009 50.50p 51.50p 50.50p 50.50p 20000
22/10/2009 50.25p 51.50p 50.25p 50.50p 69924
21/10/2009 50.25p 50.75p 50.25p 50.25p 44492
20/10/2009 50.25p 50.50p 50.00p 50.25p 26101
19/10/2009 50.25p 50.75p 50.25p 50.25p 73895
16/10/2009 50.25p 50.75p 50.25p 50.25p 29428
15/10/2009 50.25p 50.75p 50.25p 50.25p 304989
14/10/2009 49.75p 50.75p 49.75p 50.25p 1373888
13/10/2009 49.75p 50.75p 49.75p 49.75p 2456589
12/10/2009 50.75p 51.50p 48.50p 50.25p 98169
09/10/2009 49.25p 50.50p 49.25p 49.25p 505827
08/10/2009 48.50p 50.25p 48.50p 50.25p 58248
07/10/2009 48.50p 48.50p 48.25p 48.50p 41575
06/10/2009 48.50p 48.75p 48.25p 48.50p 1000
05/10/2009 48.50p 48.50p 47.75p 48.50p 13200
02/10/2009 48.50p 48.75p 48.25p 48.50p 93261
01/10/2009 48.50p 48.75p 48.25p 48.50p 21908
30/09/2009 49.75p 50.05p 46.00p 48.75p 47717
29/09/2009 50.00p 50.00p 48.75p 49.75p 14600
28/09/2009 50.00p 50.25p 49.00p 50.00p 3000
25/09/2009 49.75p 50.25p 49.00p 50.00p 59080
24/09/2009 49.75p 49.75p 48.75p 49.75p 14333
23/09/2009 50.25p 50.25p 48.75p 48.75p 4633
22/09/2009 50.00p 50.25p 49.00p 50.25p 26445
21/09/2009 50.00p 50.00p 49.00p 50.00p 18445

*Close Price adjusted for both dividends and splits