YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/09/2015 116.50p 116.50p 113.00p 115.50p 870932
15/09/2015 117.50p 117.50p 116.00p 116.50p 18000
14/09/2015 117.50p 117.50p 115.10p 117.50p 10000
11/09/2015 117.50p 119.77p 115.50p 117.50p 7244
10/09/2015 117.50p 117.50p 117.50p 117.50p 0
09/09/2015 117.50p 118.66p 117.50p 117.50p 810
08/09/2015 116.50p 119.00p 116.00p 117.50p 66229
07/09/2015 116.50p 117.00p 116.00p 116.50p 84099
04/09/2015 117.00p 117.00p 114.00p 116.50p 4200
03/09/2015 117.50p 117.50p 115.00p 117.00p 19208
02/09/2015 117.50p 117.50p 115.00p 117.50p 44256
01/09/2015 117.50p 117.50p 117.50p 117.50p 937
28/08/2015 117.50p 117.50p 117.00p 117.50p 3978
27/08/2015 118.50p 118.50p 116.00p 117.50p 7000
26/08/2015 118.50p 118.50p 118.50p 118.50p 0
25/08/2015 119.50p 119.50p 116.00p 118.50p 7738
24/08/2015 120.00p 120.00p 118.00p 119.50p 19250
21/08/2015 120.00p 120.00p 118.22p 120.00p 1000
20/08/2015 121.00p 121.00p 118.22p 120.00p 594
19/08/2015 121.00p 121.50p 120.22p 121.00p 119947
18/08/2015 121.00p 121.00p 120.00p 121.00p 4000
17/08/2015 121.00p 121.00p 120.22p 121.00p 500
14/08/2015 121.00p 121.00p 120.22p 121.00p 1543
13/08/2015 121.00p 121.00p 120.00p 121.00p 35000
12/08/2015 116.50p 121.00p 116.50p 121.00p 23397
11/08/2015 114.50p 117.00p 114.50p 116.50p 456422
10/08/2015 113.50p 113.50p 111.75p 113.50p 9423
07/08/2015 111.00p 113.50p 111.00p 113.50p 17500
06/08/2015 110.00p 112.00p 110.00p 111.00p 17521
05/08/2015 110.00p 111.00p 108.00p 110.00p 40808
04/08/2015 110.00p 110.00p 110.00p 110.00p 0
03/08/2015 109.00p 110.00p 109.00p 110.00p 7781
31/07/2015 109.00p 109.96p 108.00p 109.00p 51944
30/07/2015 109.00p 109.50p 108.14p 109.00p 11803
29/07/2015 108.75p 109.60p 108.00p 109.00p 38719
28/07/2015 108.00p 110.00p 107.08p 108.75p 26232
27/07/2015 107.75p 108.00p 106.72p 108.00p 3426
24/07/2015 107.75p 107.75p 107.75p 107.75p 0
23/07/2015 106.25p 110.00p 106.25p 107.75p 35952
22/07/2015 106.25p 106.50p 105.50p 106.25p 42721
21/07/2015 106.00p 106.25p 106.00p 106.25p 0
20/07/2015 106.00p 106.00p 105.00p 106.00p 3220
17/07/2015 106.00p 106.00p 105.00p 106.00p 14121
16/07/2015 106.00p 106.00p 106.00p 106.00p 0
15/07/2015 103.50p 107.86p 103.50p 106.00p 402447
14/07/2015 103.50p 103.50p 103.00p 103.50p 6263
13/07/2015 102.75p 103.84p 101.50p 103.50p 197709
10/07/2015 102.75p 102.75p 101.50p 102.75p 686
09/07/2015 103.00p 103.00p 101.50p 102.75p 16191
08/07/2015 103.50p 103.50p 102.00p 103.00p 21402
07/07/2015 103.50p 103.50p 103.00p 103.50p 14405
06/07/2015 103.50p 103.50p 103.01p 103.50p 62
03/07/2015 103.50p 103.50p 103.00p 103.50p 7787
02/07/2015 105.00p 105.00p 103.00p 103.50p 6295
01/07/2015 104.50p 104.50p 104.25p 104.50p 8000
30/06/2015 106.50p 106.50p 104.00p 104.50p 5549
29/06/2015 106.50p 106.50p 105.38p 106.50p 4533
26/06/2015 106.50p 106.50p 106.50p 106.50p 226810
25/06/2015 106.50p 108.00p 105.50p 106.50p 13341
24/06/2015 106.50p 106.50p 105.75p 106.50p 4747
23/06/2015 106.50p 106.50p 105.36p 106.50p 2350
22/06/2015 106.50p 106.50p 106.50p 106.50p 0
19/06/2015 106.50p 106.50p 105.36p 106.50p 155
18/06/2015 106.50p 106.50p 106.50p 106.50p 0
17/06/2015 106.50p 107.79p 106.50p 106.50p 14314
16/06/2015 106.50p 106.50p 105.00p 106.50p 4505
15/06/2015 107.00p 107.00p 106.00p 106.50p 31278
12/06/2015 107.00p 107.00p 107.00p 107.00p 8341
11/06/2015 107.00p 107.00p 106.00p 107.00p 10500
10/06/2015 107.00p 107.00p 106.00p 107.00p 25505
09/06/2015 108.00p 108.00p 107.00p 107.00p 17744
08/06/2015 108.00p 108.00p 106.25p 108.00p 12898
05/06/2015 110.50p 110.50p 108.00p 108.00p 39185
04/06/2015 110.50p 110.50p 108.00p 110.50p 8600
03/06/2015 109.50p 110.50p 108.00p 110.50p 115540
02/06/2015 110.50p 121.00p 107.50p 109.50p 33513
01/06/2015 113.00p 113.46p 108.00p 110.50p 53769
29/05/2015 112.50p 112.50p 110.89p 112.50p 7694
28/05/2015 113.00p 113.00p 112.00p 113.00p 9095
27/05/2015 113.00p 113.00p 112.00p 113.00p 3636
26/05/2015 113.00p 113.05p 112.00p 113.00p 8652
22/05/2015 117.50p 117.50p 112.00p 113.00p 73979
21/05/2015 117.50p 117.50p 117.50p 117.50p 0
20/05/2015 118.00p 119.00p 115.00p 117.50p 19582
19/05/2015 118.00p 119.80p 115.00p 118.00p 60753
18/05/2015 118.00p 118.00p 116.00p 118.00p 154566
15/05/2015 118.00p 118.00p 116.00p 118.00p 32421
14/05/2015 118.00p 119.00p 117.10p 118.00p 1591
13/05/2015 119.50p 119.50p 117.00p 118.00p 29910
12/05/2015 120.00p 120.00p 118.04p 119.50p 11250
11/05/2015 121.00p 121.50p 118.04p 120.00p 101122
08/05/2015 121.50p 122.00p 120.00p 121.00p 51016
07/05/2015 121.50p 122.25p 120.00p 121.50p 32442
06/05/2015 121.50p 122.00p 120.00p 121.50p 17680
05/05/2015 121.50p 121.50p 120.15p 121.50p 1500
01/05/2015 121.50p 121.50p 120.10p 121.50p 10652
30/04/2015 122.00p 122.00p 120.08p 121.50p 29600
29/04/2015 122.00p 122.00p 120.00p 122.00p 430905
28/04/2015 122.25p 122.25p 120.00p 122.00p 55585
27/04/2015 119.00p 123.50p 118.00p 122.00p 382106
24/04/2015 119.50p 119.50p 118.00p 119.00p 14327
23/04/2015 119.50p 119.50p 118.00p 119.50p 24843
22/04/2015 119.50p 119.50p 118.47p 119.50p 10169
21/04/2015 121.75p 121.75p 118.50p 119.50p 2710
20/04/2015 122.00p 122.00p 118.50p 121.75p 23814
17/04/2015 122.00p 122.00p 119.00p 122.00p 1113
16/04/2015 123.00p 123.00p 116.00p 122.00p 63972
15/04/2015 123.50p 123.50p 121.00p 123.00p 14605
14/04/2015 124.00p 124.00p 122.00p 123.50p 2500
13/04/2015 124.00p 124.00p 124.00p 124.00p 0
10/04/2015 124.00p 124.00p 122.00p 124.00p 16334
09/04/2015 124.00p 124.00p 124.00p 124.00p 0
08/04/2015 124.00p 125.00p 122.00p 124.00p 49139
07/04/2015 123.50p 124.00p 122.00p 124.00p 14000
02/04/2015 123.50p 123.50p 122.00p 123.50p 5238
01/04/2015 124.00p 124.00p 122.50p 123.50p 140098
31/03/2015 124.00p 125.00p 123.00p 124.00p 38055
30/03/2015 126.50p 126.50p 123.00p 124.00p 106937
27/03/2015 127.25p 127.25p 124.50p 126.50p 4959
26/03/2015 127.50p 128.63p 124.50p 127.25p 14847
25/03/2015 128.25p 129.44p 125.25p 127.50p 15897
24/03/2015 129.50p 129.50p 126.00p 128.25p 41961
23/03/2015 124.25p 132.24p 124.25p 129.50p 121283
20/03/2015 122.50p 126.00p 120.00p 123.50p 97166
19/03/2015 122.50p 122.50p 120.00p 122.00p 19100
18/03/2015 122.50p 125.00p 120.55p 122.50p 25967
17/03/2015 122.50p 123.75p 122.50p 122.50p 238373
16/03/2015 122.50p 124.50p 120.00p 122.50p 327228
13/03/2015 122.50p 124.50p 120.27p 122.00p 975292
12/03/2015 122.50p 122.50p 122.25p 122.50p 0
11/03/2015 122.50p 125.00p 120.55p 122.25p 55040
10/03/2015 123.25p 123.25p 120.00p 122.50p 16131
09/03/2015 123.00p 123.25p 123.00p 123.25p 9651
06/03/2015 123.00p 123.00p 121.00p 123.00p 1000
05/03/2015 123.00p 123.00p 121.00p 123.00p 14988
04/03/2015 123.50p 125.50p 121.00p 123.00p 98352
03/03/2015 123.50p 123.50p 121.00p 123.50p 141871
02/03/2015 123.50p 123.50p 121.30p 123.50p 1909
27/02/2015 124.50p 125.25p 123.00p 123.50p 22317
26/02/2015 124.50p 125.25p 123.16p 124.50p 34807
25/02/2015 124.50p 126.00p 123.48p 124.50p 21477
24/02/2015 124.50p 127.00p 123.64p 124.50p 24054
23/02/2015 117.00p 123.50p 117.00p 123.50p 65933
20/02/2015 116.00p 117.00p 116.00p 117.00p 20000
19/02/2015 115.50p 116.00p 115.18p 116.00p 2432
18/02/2015 115.50p 117.00p 114.00p 115.50p 45225
17/02/2015 115.50p 115.50p 114.00p 115.50p 13681
16/02/2015 115.50p 115.50p 114.00p 115.50p 14677
13/02/2015 115.50p 116.25p 114.00p 115.50p 15993
12/02/2015 115.00p 115.50p 114.00p 115.50p 998
11/02/2015 114.75p 115.00p 112.00p 115.00p 11275
10/02/2015 114.50p 115.75p 112.00p 114.75p 1041071
09/02/2015 115.25p 115.25p 112.50p 114.50p 79545
06/02/2015 116.25p 117.62p 112.50p 115.25p 73492
05/02/2015 117.00p 117.00p 116.00p 116.25p 3220
04/02/2015 117.00p 117.54p 115.00p 117.00p 200778
03/02/2015 117.00p 118.00p 115.00p 117.00p 16083
02/02/2015 117.00p 117.00p 117.00p 117.00p 0
30/01/2015 117.50p 117.50p 116.00p 117.00p 275700
29/01/2015 117.50p 118.25p 117.50p 117.50p 1680
28/01/2015 119.00p 120.00p 118.00p 118.00p 21694
27/01/2015 119.00p 119.00p 119.00p 119.00p 565250
26/01/2015 119.50p 119.50p 118.00p 119.00p 21198
23/01/2015 120.50p 120.50p 119.00p 119.50p 241828
22/01/2015 120.50p 120.99p 120.50p 120.50p 400
21/01/2015 121.50p 121.50p 120.20p 120.50p 2325
20/01/2015 121.50p 121.50p 121.50p 121.50p 0
19/01/2015 121.50p 122.25p 121.50p 121.50p 13875
16/01/2015 122.00p 122.50p 120.00p 121.50p 26022
15/01/2015 122.00p 122.90p 122.00p 122.00p 2400
14/01/2015 122.00p 124.00p 121.00p 122.00p 21287
13/01/2015 122.75p 123.00p 120.00p 122.00p 15690
12/01/2015 125.50p 125.50p 122.00p 123.50p 40138
09/01/2015 125.50p 126.25p 124.18p 125.50p 7306
08/01/2015 125.50p 127.00p 124.00p 125.50p 86571
07/01/2015 125.50p 127.00p 125.50p 125.50p 10144
06/01/2015 125.50p 125.50p 125.50p 125.50p 0
05/01/2015 125.50p 127.00p 125.50p 125.50p 8727
02/01/2015 125.50p 127.00p 125.00p 125.50p 158710
31/12/2014 125.50p 127.00p 125.50p 125.50p 4041
30/12/2014 125.50p 125.50p 124.63p 125.50p 6940
29/12/2014 125.00p 128.00p 124.50p 125.50p 286768
24/12/2014 125.00p 126.89p 125.00p 125.00p 2000
23/12/2014 125.00p 127.00p 125.00p 125.00p 88530
22/12/2014 125.00p 127.00p 123.00p 125.00p 46975
19/12/2014 127.00p 128.00p 125.00p 125.00p 191514
18/12/2014 127.00p 127.00p 127.00p 127.00p 0
17/12/2014 127.00p 129.00p 125.25p 127.00p 11589
16/12/2014 126.25p 128.30p 123.72p 127.00p 5495
15/12/2014 126.25p 127.63p 124.77p 126.25p 18194
12/12/2014 126.25p 129.00p 123.50p 126.25p 2412
11/12/2014 126.25p 126.25p 126.25p 126.25p 0
10/12/2014 126.25p 129.00p 126.25p 126.25p 8095
09/12/2014 126.25p 126.25p 126.25p 126.25p 0
08/12/2014 127.25p 129.00p 124.77p 126.25p 627077
05/12/2014 126.50p 129.50p 126.50p 127.25p 24464
04/12/2014 126.50p 129.50p 123.50p 126.50p 17516
03/12/2014 126.50p 129.50p 123.50p 126.50p 423270
02/12/2014 126.50p 128.57p 126.50p 126.50p 1204688
01/12/2014 126.75p 129.00p 123.50p 126.50p 28235

*Close Price adjusted for both dividends and splits