YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/11/2019 535.00p 545.00p 535.00p 536.00p 14947
01/11/2019 539.00p 539.00p 524.00p 535.00p 50624
31/10/2019 547.00p 547.00p 530.00p 539.00p 6216
30/10/2019 547.00p 549.00p 541.40p 547.00p 28830
29/10/2019 548.00p 551.36p 543.20p 550.00p 33706
28/10/2019 546.00p 553.00p 542.24p 548.00p 102999
25/10/2019 548.00p 553.76p 542.00p 546.00p 57283
24/10/2019 542.00p 553.76p 542.00p 548.00p 32255
23/10/2019 536.00p 546.80p 532.16p 542.00p 183967
22/10/2019 536.00p 539.00p 533.20p 536.00p 35217
21/10/2019 536.00p 540.00p 530.00p 536.00p 69817
18/10/2019 550.00p 552.00p 524.10p 536.00p 139359
17/10/2019 542.00p 558.00p 536.48p 549.00p 72404
16/10/2019 531.00p 543.70p 524.00p 542.00p 415491
15/10/2019 525.00p 537.00p 522.00p 524.00p 1103193
14/10/2019 524.00p 528.00p 520.00p 524.00p 26533
11/10/2019 525.00p 525.00p 520.00p 524.00p 62905
10/10/2019 520.00p 530.00p 512.60p 525.00p 320092
09/10/2019 530.00p 532.00p 509.81p 518.00p 66299
08/10/2019 543.00p 543.00p 526.40p 530.00p 125848
07/10/2019 521.00p 540.00p 520.86p 538.00p 291242
04/10/2019 522.00p 522.00p 510.00p 521.00p 45382
03/10/2019 525.00p 525.00p 514.00p 522.00p 21307
02/10/2019 529.00p 530.00p 521.00p 525.00p 18576
01/10/2019 533.00p 534.00p 520.52p 529.00p 670094
30/09/2019 536.00p 536.00p 526.40p 536.00p 20023
27/09/2019 533.00p 538.00p 526.40p 536.00p 25856
26/09/2019 533.00p 533.00p 528.00p 533.00p 3435
25/09/2019 533.00p 533.00p 520.00p 533.00p 11375
24/09/2019 533.00p 533.00p 520.00p 533.00p 17544
23/09/2019 540.00p 540.00p 520.00p 533.00p 24116
20/09/2019 542.00p 543.50p 530.00p 540.00p 158363
19/09/2019 545.00p 545.00p 537.20p 542.00p 10061
18/09/2019 545.00p 545.00p 540.00p 545.00p 15904
17/09/2019 560.00p 560.00p 546.00p 546.00p 275062
16/09/2019 560.00p 560.00p 550.00p 560.00p 45524
13/09/2019 560.00p 565.00p 550.00p 560.00p 40487
12/09/2019 560.00p 566.00p 550.00p 560.00p 22020
11/09/2019 572.00p 576.00p 554.00p 562.00p 38881
10/09/2019 574.00p 575.00p 560.00p 572.00p 14138
09/09/2019 578.00p 578.00p 564.00p 574.00p 15582
06/09/2019 577.00p 577.00p 564.00p 575.00p 11058
05/09/2019 583.00p 583.00p 572.00p 577.00p 21865
04/09/2019 583.00p 583.00p 576.00p 583.00p 233900
03/09/2019 583.00p 583.00p 576.28p 583.00p 7904
02/09/2019 583.00p 590.00p 576.00p 583.00p 14144
30/08/2019 582.00p 590.00p 576.00p 583.00p 77178
29/08/2019 583.00p 586.00p 576.00p 576.00p 42605
28/08/2019 593.00p 595.40p 581.76p 585.00p 14495
27/08/2019 596.00p 600.00p 591.10p 592.00p 38206
23/08/2019 588.00p 617.00p 586.04p 596.00p 96876
22/08/2019 568.00p 588.00p 568.00p 584.00p 330827
21/08/2019 565.00p 570.00p 564.40p 568.00p 246093
20/08/2019 555.00p 570.00p 555.00p 567.00p 144867
19/08/2019 544.00p 554.00p 540.00p 552.00p 14675
16/08/2019 542.00p 549.00p 536.00p 544.00p 27770
15/08/2019 547.00p 551.77p 530.00p 542.00p 30311
14/08/2019 544.00p 552.00p 537.00p 547.00p 11584
13/08/2019 542.00p 549.00p 533.60p 544.00p 160878
12/08/2019 559.00p 568.00p 533.00p 542.00p 26235
09/08/2019 566.00p 572.80p 553.00p 564.00p 29403
08/08/2019 567.00p 570.90p 554.00p 566.00p 10625
07/08/2019 559.00p 574.00p 552.00p 567.00p 70355
06/08/2019 560.00p 564.00p 556.10p 559.00p 56862
05/08/2019 569.00p 570.00p 551.20p 562.00p 36897
02/08/2019 571.00p 572.00p 560.00p 567.00p 56813
01/08/2019 569.00p 575.00p 560.32p 571.00p 30177
31/07/2019 570.00p 577.00p 560.00p 569.00p 10225
30/07/2019 565.00p 577.00p 560.00p 570.00p 98850
29/07/2019 546.00p 570.00p 546.00p 565.00p 255847
26/07/2019 537.00p 539.00p 524.00p 532.00p 10990
25/07/2019 532.00p 535.00p 525.00p 532.00p 289050
24/07/2019 537.00p 537.00p 524.00p 532.00p 24485
23/07/2019 537.00p 537.00p 524.00p 537.00p 27452
22/07/2019 540.00p 540.00p 525.00p 537.00p 79777
19/07/2019 540.00p 542.90p 530.00p 540.00p 12759
18/07/2019 538.00p 542.90p 530.00p 540.00p 324023
17/07/2019 550.00p 550.00p 530.00p 538.00p 34807
16/07/2019 552.00p 560.00p 540.00p 550.00p 103985
15/07/2019 552.00p 552.00p 544.00p 552.00p 7370
12/07/2019 551.00p 552.00p 540.20p 552.00p 12840
11/07/2019 552.00p 568.00p 542.90p 552.00p 90865
10/07/2019 551.00p 555.00p 548.55p 552.00p 27207
09/07/2019 550.00p 560.00p 547.90p 553.00p 488863
08/07/2019 543.00p 552.00p 538.60p 550.00p 19339
05/07/2019 537.00p 548.00p 535.00p 543.00p 103506
04/07/2019 529.00p 542.00p 528.00p 536.00p 38174
03/07/2019 529.00p 537.00p 524.50p 529.00p 11275
02/07/2019 531.00p 538.40p 524.50p 529.00p 68855
01/07/2019 524.00p 538.00p 524.00p 531.00p 96411
28/06/2019 524.00p 534.00p 522.00p 524.00p 21647
27/06/2019 523.00p 534.00p 523.00p 524.00p 12299
26/06/2019 523.00p 526.00p 522.10p 523.00p 8207
25/06/2019 525.00p 525.70p 520.00p 523.00p 62023
24/06/2019 525.00p 529.50p 520.00p 525.00p 10516
21/06/2019 524.00p 534.00p 514.00p 525.00p 58080
20/06/2019 511.00p 534.00p 506.00p 524.00p 62444
19/06/2019 511.00p 518.00p 508.00p 511.00p 4804
18/06/2019 508.00p 516.00p 506.00p 511.00p 117269
17/06/2019 507.00p 516.00p 500.00p 508.00p 617238
14/06/2019 523.00p 526.00p 505.00p 507.00p 49084
13/06/2019 526.00p 530.00p 523.00p 523.00p 45858
12/06/2019 526.00p 530.00p 522.50p 526.00p 23440
11/06/2019 526.00p 527.60p 520.00p 526.00p 24012
10/06/2019 525.00p 528.00p 522.50p 526.00p 14887
07/06/2019 522.00p 530.00p 518.00p 525.00p 153998
06/06/2019 526.00p 531.40p 515.00p 522.00p 265798
05/06/2019 520.00p 531.00p 517.00p 526.00p 292516
04/06/2019 514.00p 530.00p 512.00p 520.00p 118578
03/06/2019 527.00p 527.00p 507.24p 514.00p 47440
31/05/2019 527.00p 530.00p 524.00p 527.00p 16080
30/05/2019 527.00p 527.00p 524.00p 527.00p 534688
29/05/2019 527.00p 530.00p 524.00p 527.00p 155448
28/05/2019 527.00p 530.00p 524.00p 527.00p 24637
24/05/2019 525.00p 529.00p 521.90p 527.00p 195179
23/05/2019 517.00p 525.60p 517.00p 525.00p 48127
22/05/2019 478.00p 519.00p 478.00p 517.00p 69559
21/05/2019 479.00p 490.00p 478.00p 490.00p 31065
20/05/2019 480.00p 489.00p 475.00p 479.00p 14531
17/05/2019 485.00p 488.00p 478.00p 480.00p 24844
16/05/2019 477.00p 490.00p 477.00p 490.00p 64234
15/05/2019 469.00p 475.00p 469.00p 472.00p 8344
14/05/2019 464.00p 474.00p 464.00p 469.00p 33042
13/05/2019 464.00p 468.00p 460.00p 464.00p 22967
10/05/2019 462.50p 467.90p 458.00p 458.00p 24289
09/05/2019 460.00p 469.00p 457.50p 462.50p 43597
08/05/2019 455.00p 465.00p 451.00p 457.50p 19660
07/05/2019 452.00p 456.80p 447.20p 451.00p 38857
03/05/2019 450.00p 457.00p 447.00p 452.00p 35225
02/05/2019 450.00p 455.00p 445.00p 450.00p 75075
01/05/2019 450.00p 455.00p 446.00p 446.00p 16587
30/04/2019 450.00p 454.80p 445.20p 450.00p 31648
29/04/2019 450.00p 454.80p 445.20p 450.00p 20794
26/04/2019 445.00p 450.00p 442.00p 450.00p 23214
25/04/2019 445.00p 453.50p 443.13p 445.00p 26168
24/04/2019 446.00p 450.00p 442.50p 445.00p 71491
23/04/2019 446.00p 452.00p 440.00p 446.00p 65815
18/04/2019 446.00p 452.00p 442.00p 446.00p 357247
17/04/2019 446.00p 452.00p 442.00p 446.00p 231505
16/04/2019 446.00p 452.00p 442.00p 446.00p 161914
15/04/2019 447.00p 453.00p 440.25p 446.00p 203311
12/04/2019 447.50p 447.50p 440.00p 447.00p 22673
11/04/2019 447.50p 449.00p 440.00p 447.50p 25819
10/04/2019 447.50p 450.00p 440.30p 447.50p 25076
09/04/2019 447.50p 450.00p 440.00p 447.50p 106764
08/04/2019 447.50p 454.70p 440.00p 447.50p 39033
05/04/2019 444.00p 456.00p 439.00p 456.00p 160055
04/04/2019 446.00p 446.00p 430.00p 435.00p 132498
03/04/2019 462.50p 468.00p 440.00p 448.00p 114682
02/04/2019 480.00p 480.00p 456.00p 462.50p 119061
01/04/2019 477.50p 479.75p 470.00p 477.50p 55569
29/03/2019 477.50p 485.00p 471.00p 477.50p 77623
28/03/2019 477.50p 484.00p 476.00p 477.50p 36871
27/03/2019 477.50p 484.70p 470.00p 477.50p 13747
26/03/2019 477.50p 482.00p 473.00p 477.50p 11935
25/03/2019 479.00p 483.00p 470.00p 477.50p 29371
22/03/2019 479.00p 487.64p 475.00p 479.00p 38573
21/03/2019 477.50p 481.70p 472.50p 479.00p 57911
20/03/2019 477.50p 484.00p 472.00p 477.50p 26279
19/03/2019 476.00p 485.00p 476.00p 477.50p 9316
18/03/2019 476.00p 481.76p 476.00p 476.00p 10001
15/03/2019 476.00p 481.76p 472.00p 476.00p 11342
14/03/2019 479.00p 485.00p 471.00p 471.00p 14191
13/03/2019 480.00p 487.00p 476.30p 479.00p 18330
12/03/2019 480.00p 488.00p 472.50p 480.00p 23218
11/03/2019 480.00p 490.00p 473.00p 480.00p 38819
08/03/2019 482.00p 488.00p 474.32p 480.00p 55992
07/03/2019 482.00p 490.00p 474.32p 482.00p 10928
06/03/2019 479.00p 488.00p 477.50p 482.00p 6974
05/03/2019 468.00p 480.00p 466.50p 477.00p 10506
04/03/2019 468.00p 472.00p 466.50p 468.00p 11343
01/03/2019 468.00p 471.84p 466.00p 468.00p 8488
28/02/2019 471.00p 471.84p 465.00p 468.00p 8708
27/02/2019 478.50p 480.00p 470.00p 471.00p 26479
26/02/2019 474.50p 482.00p 470.11p 478.50p 7535
25/02/2019 474.50p 482.10p 468.00p 474.50p 36672
22/02/2019 474.50p 483.57p 465.38p 474.50p 5258
21/02/2019 477.00p 483.00p 470.00p 474.50p 30766
20/02/2019 474.00p 478.00p 471.50p 477.00p 19488
19/02/2019 477.00p 479.00p 470.00p 475.00p 15440
18/02/2019 477.00p 483.00p 470.28p 477.00p 3402
15/02/2019 472.50p 478.00p 470.00p 477.00p 21210
14/02/2019 475.00p 480.08p 470.10p 472.50p 25032
13/02/2019 470.00p 480.00p 468.00p 472.00p 109749
12/02/2019 457.50p 475.00p 457.50p 465.00p 28286
11/02/2019 457.50p 465.00p 450.00p 457.50p 23388
08/02/2019 460.00p 469.00p 450.00p 457.50p 13794
07/02/2019 460.00p 471.67p 460.00p 460.00p 20837
06/02/2019 455.00p 469.82p 450.40p 460.00p 198536
05/02/2019 450.00p 460.00p 440.00p 455.00p 14317
04/02/2019 450.00p 460.00p 442.00p 450.00p 19379
01/02/2019 442.50p 455.00p 440.00p 450.00p 11261
31/01/2019 447.50p 447.50p 441.00p 442.50p 20394
30/01/2019 437.50p 440.00p 432.00p 437.50p 6340
29/01/2019 437.50p 441.00p 431.65p 437.50p 238439
28/01/2019 442.50p 448.10p 431.65p 437.50p 14670
25/01/2019 420.00p 440.00p 420.00p 437.50p 13054
24/01/2019 420.00p 422.00p 420.00p 420.00p 6700
23/01/2019 425.00p 429.60p 415.00p 420.00p 9533
22/01/2019 432.50p 439.79p 425.00p 425.00p 16249

*Close Price adjusted for both dividends and splits