YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/11/2010 45.75p 45.75p 44.50p 45.75p 142000
29/11/2010 45.75p 46.75p 45.50p 45.75p 1140
26/11/2010 45.75p 46.75p 45.50p 45.75p 200000
25/11/2010 45.75p 47.00p 45.50p 45.75p 162854
24/11/2010 45.75p 46.75p 45.50p 45.75p 132289
23/11/2010 45.75p 46.75p 45.00p 45.75p 73089
22/11/2010 45.75p 46.75p 45.50p 45.75p 1286
19/11/2010 45.75p 46.75p 45.44p 45.75p 30500
18/11/2010 45.50p 46.00p 44.75p 45.75p 299575
17/11/2010 45.50p 47.50p 45.24p 45.50p 209256
16/11/2010 44.75p 46.50p 44.71p 45.50p 125010
15/11/2010 45.00p 45.75p 44.50p 44.75p 11440
12/11/2010 45.50p 46.75p 44.75p 45.00p 30500
11/11/2010 45.50p 47.00p 45.00p 45.50p 43498
10/11/2010 45.50p 46.50p 45.00p 45.50p 88644
09/11/2010 44.25p 46.38p 43.75p 45.25p 54249
08/11/2010 43.25p 45.25p 43.10p 44.25p 474649
05/11/2010 43.25p 45.00p 43.25p 43.25p 19531
04/11/2010 42.75p 44.00p 42.75p 43.25p 29997
03/11/2010 41.50p 44.00p 41.50p 42.50p 18689
02/11/2010 41.25p 42.00p 40.50p 41.50p 352000
01/11/2010 41.00p 41.50p 39.50p 41.25p 41905
29/10/2010 41.00p 41.50p 40.25p 41.00p 28317
28/10/2010 41.00p 41.50p 39.50p 41.00p 120476
27/10/2010 41.00p 41.97p 40.00p 41.00p 30172
26/10/2010 41.00p 41.00p 39.75p 41.00p 15263
25/10/2010 41.00p 41.00p 39.75p 41.00p 0
22/10/2010 41.00p 41.50p 40.00p 41.00p 73384
21/10/2010 41.00p 41.50p 40.50p 41.00p 16790
20/10/2010 41.00p 41.25p 40.00p 41.00p 9750
19/10/2010 41.00p 41.50p 39.75p 41.00p 1483843
18/10/2010 41.00p 41.00p 39.75p 41.00p 1332965
15/10/2010 40.75p 42.50p 40.00p 41.00p 44300
14/10/2010 39.50p 41.50p 39.27p 40.75p 56190
13/10/2010 39.25p 40.00p 38.00p 39.50p 152841
12/10/2010 36.50p 39.25p 36.50p 39.25p 3656965
11/10/2010 36.50p 37.00p 35.50p 36.50p 613088
08/10/2010 36.50p 37.50p 36.50p 36.50p 1052097
07/10/2010 36.50p 37.50p 36.00p 36.50p 2047709
06/10/2010 36.50p 37.00p 35.75p 36.50p 474442
05/10/2010 36.50p 36.60p 35.50p 36.50p 36123
04/10/2010 36.75p 36.75p 35.25p 36.50p 6500
01/10/2010 36.75p 36.75p 35.75p 36.75p 267435
30/09/2010 36.75p 36.75p 35.25p 36.75p 1788504
29/09/2010 36.75p 36.75p 34.75p 36.75p 0
28/09/2010 36.75p 37.13p 35.50p 36.75p 274339
27/09/2010 36.75p 38.00p 36.02p 36.75p 224000
24/09/2010 36.75p 38.00p 36.25p 36.75p 28856
23/09/2010 36.75p 37.00p 36.00p 36.75p 4009
22/09/2010 37.75p 38.50p 36.25p 36.75p 173268
21/09/2010 38.25p 38.50p 37.00p 37.75p 7588
20/09/2010 38.25p 38.50p 37.00p 38.25p 25506
17/09/2010 38.25p 38.50p 37.50p 38.25p 12500
16/09/2010 38.75p 39.00p 37.50p 38.25p 836
15/09/2010 39.25p 39.59p 38.00p 38.75p 32475
14/09/2010 39.25p 39.59p 37.50p 39.25p 11783
13/09/2010 39.25p 40.00p 37.50p 39.25p 31216
10/09/2010 39.50p 41.00p 38.00p 39.25p 38842
09/09/2010 39.50p 40.50p 39.11p 39.50p 333153
08/09/2010 39.50p 40.50p 39.11p 39.50p 6712
07/09/2010 39.50p 41.00p 39.00p 39.50p 37980
06/09/2010 39.50p 41.00p 39.01p 39.50p 178535
03/09/2010 39.50p 41.00p 39.50p 39.75p 1086617
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

*Close Price adjusted for both dividends and splits