YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/07/2016 167.50p 172.00p 165.50p 169.50p 40639
30/06/2016 168.50p 175.00p 165.00p 167.50p 31342
29/06/2016 162.00p 170.00p 162.00p 168.50p 80136
28/06/2016 162.00p 162.00p 161.00p 162.00p 53219
27/06/2016 172.50p 172.50p 161.00p 162.00p 89312
24/06/2016 176.50p 176.50p 168.33p 172.50p 26774
23/06/2016 179.50p 181.00p 178.00p 179.00p 139455
22/06/2016 180.50p 183.00p 178.00p 179.50p 59583
21/06/2016 180.50p 183.00p 180.00p 180.50p 28600
20/06/2016 180.50p 183.00p 178.00p 180.50p 39028
17/06/2016 180.50p 182.00p 179.83p 180.50p 6492
16/06/2016 181.50p 183.00p 179.67p 180.50p 62888
15/06/2016 180.00p 184.40p 178.00p 182.50p 210705
14/06/2016 182.50p 185.00p 179.50p 180.00p 243039
13/06/2016 183.50p 185.00p 181.00p 182.50p 499974
10/06/2016 183.50p 186.00p 183.00p 183.50p 80094
09/06/2016 182.00p 190.00p 182.00p 183.50p 1050210
08/06/2016 178.50p 184.00p 178.50p 182.00p 33836
07/06/2016 180.00p 181.00p 178.44p 178.50p 4692
06/06/2016 183.50p 183.50p 179.99p 180.00p 79551
03/06/2016 177.50p 187.00p 177.50p 183.50p 44115
02/06/2016 177.50p 178.00p 177.35p 177.50p 12482
01/06/2016 177.50p 178.00p 177.33p 177.50p 17004
31/05/2016 178.00p 178.90p 177.33p 177.50p 33932
27/05/2016 178.00p 181.00p 178.00p 178.00p 68886
26/05/2016 177.00p 180.00p 177.00p 178.00p 73913
25/05/2016 177.00p 180.00p 176.00p 177.00p 74394
24/05/2016 176.50p 178.50p 176.00p 176.50p 24522
23/05/2016 175.00p 179.00p 175.00p 176.50p 99061
20/05/2016 171.00p 175.25p 171.00p 175.25p 29550
19/05/2016 169.50p 174.00p 169.50p 171.00p 25053
18/05/2016 166.50p 170.00p 165.00p 169.50p 47671
17/05/2016 172.00p 173.00p 165.30p 166.50p 91960
16/05/2016 171.00p 174.00p 168.00p 172.00p 717547
13/05/2016 168.00p 174.00p 168.00p 171.00p 797821
12/05/2016 163.50p 170.00p 163.50p 168.00p 37522
11/05/2016 163.00p 167.00p 163.00p 163.50p 11079
10/05/2016 161.00p 165.00p 161.00p 163.00p 23315
09/05/2016 157.00p 162.00p 157.00p 161.00p 40420
06/05/2016 162.00p 163.40p 155.40p 157.00p 20732
05/05/2016 157.00p 164.85p 157.00p 162.00p 58076
04/05/2016 155.00p 160.00p 155.00p 157.00p 67662
03/05/2016 152.50p 158.00p 152.50p 155.00p 43631
29/04/2016 153.00p 155.00p 151.30p 152.50p 41227
28/04/2016 153.00p 157.00p 153.00p 153.00p 26638
27/04/2016 156.50p 160.00p 152.32p 153.00p 81030
26/04/2016 149.00p 158.00p 149.00p 156.50p 67774
25/04/2016 145.50p 150.00p 145.50p 149.00p 64920
22/04/2016 141.00p 148.00p 140.10p 145.50p 59754
21/04/2016 141.00p 142.80p 140.65p 141.00p 10855
20/04/2016 137.50p 144.00p 137.50p 141.00p 48976
19/04/2016 137.00p 140.00p 137.00p 137.50p 41799
18/04/2016 137.00p 138.54p 135.45p 137.00p 21710
15/04/2016 137.00p 138.54p 136.82p 137.00p 311559
14/04/2016 137.00p 138.54p 137.00p 137.00p 6543
13/04/2016 137.00p 138.54p 137.00p 137.00p 34237
12/04/2016 137.00p 138.54p 136.00p 137.00p 422940
11/04/2016 137.00p 137.00p 136.88p 137.00p 6588
08/04/2016 137.00p 137.50p 135.00p 137.00p 325146
07/04/2016 137.00p 137.25p 137.00p 137.00p 567
06/04/2016 137.00p 137.00p 135.00p 137.00p 35315
05/04/2016 137.00p 137.00p 135.25p 137.00p 153352
04/04/2016 137.00p 137.00p 136.82p 137.00p 763400
01/04/2016 137.00p 137.40p 133.32p 137.00p 831510
31/03/2016 137.00p 138.42p 135.10p 137.00p 20168
30/03/2016 137.00p 137.50p 136.82p 137.00p 64109
29/03/2016 137.00p 139.00p 135.10p 137.00p 67067
24/03/2016 137.00p 137.10p 136.55p 137.00p 463139
23/03/2016 137.00p 138.54p 135.00p 137.00p 1152481
22/03/2016 135.00p 139.50p 135.00p 137.00p 30783
21/03/2016 135.00p 136.60p 133.00p 133.00p 147661
18/03/2016 135.00p 136.55p 132.83p 135.00p 215503
17/03/2016 134.00p 136.18p 133.00p 135.00p 17489
16/03/2016 134.00p 134.55p 133.00p 134.00p 10448
15/03/2016 134.00p 134.55p 133.00p 134.00p 16260
14/03/2016 134.00p 134.18p 133.00p 134.00p 17628
11/03/2016 134.00p 134.55p 133.00p 134.00p 42630
10/03/2016 134.00p 134.00p 134.00p 134.00p 0
09/03/2016 134.00p 134.55p 132.50p 134.00p 21685
08/03/2016 134.00p 134.00p 133.00p 134.00p 28000
07/03/2016 134.00p 134.26p 133.00p 134.00p 9618
04/03/2016 134.00p 134.55p 134.00p 134.00p 6719
03/03/2016 134.00p 134.00p 133.00p 134.00p 14566
02/03/2016 134.00p 134.00p 133.00p 134.00p 6054
01/03/2016 134.00p 134.80p 133.00p 134.00p 12000
29/02/2016 134.00p 134.55p 133.50p 134.00p 18500
26/02/2016 134.00p 134.55p 133.00p 134.00p 13320
25/02/2016 134.00p 134.00p 133.00p 134.00p 5268
24/02/2016 134.00p 134.00p 133.00p 134.00p 10000
23/02/2016 134.00p 134.00p 133.00p 134.00p 8000
22/02/2016 134.00p 134.55p 133.30p 134.00p 5587
19/02/2016 134.00p 134.55p 133.30p 134.00p 8812
18/02/2016 134.00p 134.55p 133.30p 134.00p 17467
17/02/2016 133.00p 135.16p 133.00p 134.00p 42100
16/02/2016 132.50p 134.80p 132.50p 133.00p 20750
15/02/2016 132.50p 133.65p 132.50p 132.50p 3191
12/02/2016 134.50p 134.50p 125.00p 132.50p 60520
11/02/2016 137.00p 137.44p 132.00p 134.50p 19663
10/02/2016 139.50p 139.54p 135.00p 137.00p 47687
09/02/2016 142.00p 142.00p 139.00p 139.50p 4899
08/02/2016 142.50p 143.52p 141.00p 142.00p 31363
05/02/2016 143.50p 144.65p 141.00p 142.50p 17043
04/02/2016 144.50p 144.50p 141.70p 143.50p 5300
03/02/2016 145.50p 147.40p 142.00p 144.50p 95534
02/02/2016 145.50p 147.50p 143.00p 145.50p 32830
01/02/2016 145.50p 148.00p 145.50p 145.50p 51295
29/01/2016 145.50p 146.65p 144.00p 145.50p 10000
28/01/2016 146.00p 148.00p 145.50p 145.50p 10000
27/01/2016 147.50p 148.65p 145.00p 146.00p 5400
26/01/2016 148.00p 148.00p 146.00p 147.50p 18359
25/01/2016 148.00p 149.50p 146.80p 148.00p 18298
22/01/2016 148.00p 149.50p 146.50p 148.00p 19217
21/01/2016 148.00p 149.00p 146.60p 148.00p 71460
20/01/2016 148.00p 149.50p 146.00p 148.00p 22368
19/01/2016 148.50p 150.00p 147.14p 148.00p 2940
18/01/2016 148.50p 148.95p 147.00p 148.50p 7000
15/01/2016 148.50p 148.95p 147.00p 148.50p 5940
14/01/2016 148.50p 149.00p 147.00p 148.50p 51417
13/01/2016 148.50p 148.50p 148.50p 148.50p 0
12/01/2016 147.50p 150.00p 147.00p 148.50p 14990
11/01/2016 146.50p 147.51p 146.50p 147.50p 17658
08/01/2016 146.00p 147.00p 142.00p 146.50p 52946
07/01/2016 146.50p 147.00p 144.00p 146.00p 1244178
06/01/2016 146.50p 148.00p 146.50p 146.50p 23341
05/01/2016 145.50p 148.00p 145.50p 146.50p 44920
04/01/2016 145.50p 148.00p 143.50p 145.50p 31519
31/12/2015 145.50p 145.50p 145.50p 145.50p 0
30/12/2015 145.50p 145.50p 143.50p 145.50p 1000
29/12/2015 145.50p 145.50p 145.50p 145.50p 0
24/12/2015 145.50p 145.50p 145.50p 145.50p 0
23/12/2015 145.50p 147.75p 145.50p 145.50p 9592
22/12/2015 145.50p 146.65p 143.50p 145.50p 5482
21/12/2015 145.50p 145.50p 143.50p 145.50p 24350
18/12/2015 145.50p 147.75p 144.40p 145.50p 9817
17/12/2015 145.50p 147.00p 145.00p 145.50p 56218
16/12/2015 145.50p 148.00p 145.50p 145.50p 42578
15/12/2015 145.50p 148.00p 143.50p 145.50p 40650
14/12/2015 147.00p 148.00p 143.75p 145.50p 20443
11/12/2015 150.50p 152.50p 145.40p 147.00p 53971
10/12/2015 151.50p 151.50p 149.00p 150.50p 5000
09/12/2015 152.00p 153.49p 149.30p 151.50p 8056
08/12/2015 152.50p 152.50p 150.75p 152.50p 20433
07/12/2015 152.00p 155.00p 152.00p 152.50p 19881
04/12/2015 152.00p 154.40p 150.25p 152.00p 85693
03/12/2015 152.00p 154.40p 150.25p 152.00p 12321
02/12/2015 150.50p 152.00p 150.00p 152.00p 33928
01/12/2015 150.50p 151.22p 149.50p 150.50p 8826
30/11/2015 151.00p 151.50p 149.35p 150.50p 61174
27/11/2015 152.00p 152.60p 150.00p 151.00p 21259
26/11/2015 153.00p 155.40p 150.00p 152.50p 34701
25/11/2015 153.00p 155.40p 150.00p 153.00p 32551
24/11/2015 153.00p 155.40p 152.25p 153.00p 6577
23/11/2015 154.00p 156.00p 153.00p 153.00p 174603
20/11/2015 154.00p 155.48p 152.50p 154.00p 22037
19/11/2015 154.00p 155.48p 154.00p 154.00p 1125
18/11/2015 154.00p 156.00p 154.00p 154.00p 29646
17/11/2015 153.00p 155.00p 152.50p 154.00p 29757
16/11/2015 148.50p 154.00p 148.50p 152.50p 50503
13/11/2015 148.50p 148.51p 148.10p 148.50p 53349
12/11/2015 148.50p 148.51p 147.49p 148.50p 7666
11/11/2015 148.50p 149.00p 148.25p 148.50p 54990
10/11/2015 147.50p 148.50p 145.00p 148.50p 64241
09/11/2015 147.50p 147.50p 145.00p 147.50p 154268
06/11/2015 147.50p 148.50p 145.00p 145.00p 11782
05/11/2015 148.00p 149.40p 145.25p 147.50p 59111
04/11/2015 147.00p 150.00p 146.00p 148.00p 21871
03/11/2015 143.00p 148.00p 143.00p 144.75p 39025
02/11/2015 146.50p 148.00p 141.00p 143.00p 23798
30/10/2015 142.00p 148.00p 142.00p 146.50p 46405
29/10/2015 139.00p 145.00p 139.00p 142.00p 33263
28/10/2015 139.00p 139.00p 137.00p 139.00p 797212
27/10/2015 139.00p 141.00p 138.86p 139.00p 12360
26/10/2015 139.00p 141.00p 139.00p 139.00p 14661
23/10/2015 137.00p 143.83p 136.40p 139.00p 38523
22/10/2015 135.00p 139.00p 133.00p 137.00p 1634454
21/10/2015 135.00p 137.00p 133.00p 135.00p 67063
20/10/2015 134.00p 137.00p 132.00p 135.00p 60303
19/10/2015 134.00p 136.00p 132.20p 134.00p 46106
16/10/2015 120.00p 135.00p 120.00p 134.00p 70858
15/10/2015 120.00p 122.00p 120.00p 120.00p 162436
14/10/2015 118.00p 120.24p 117.00p 120.00p 366512
13/10/2015 119.00p 119.00p 115.10p 118.00p 451348
12/10/2015 116.00p 119.00p 116.00p 116.00p 169746
09/10/2015 115.50p 115.50p 115.50p 115.50p 0
08/10/2015 115.50p 118.00p 113.00p 115.50p 205838
07/10/2015 115.50p 117.50p 115.00p 115.50p 6553
06/10/2015 115.50p 117.00p 115.50p 115.50p 7812
05/10/2015 115.50p 115.50p 113.00p 115.50p 3000
02/10/2015 115.50p 117.00p 115.50p 115.50p 4800
01/10/2015 115.50p 115.50p 113.00p 115.50p 10000
30/09/2015 115.50p 115.50p 115.50p 115.50p 0
29/09/2015 115.50p 117.00p 115.50p 115.50p 4739
28/09/2015 115.50p 115.50p 115.50p 115.50p 0
25/09/2015 115.50p 115.50p 115.50p 115.50p 0
24/09/2015 115.50p 115.50p 115.50p 115.50p 0
23/09/2015 115.50p 115.50p 114.00p 115.50p 21970
22/09/2015 115.50p 117.50p 113.00p 115.50p 4685
21/09/2015 115.50p 118.00p 113.00p 115.50p 55425
18/09/2015 115.50p 117.00p 113.00p 115.50p 11325
17/09/2015 115.50p 115.50p 113.00p 115.50p 5148

*Close Price adjusted for both dividends and splits