YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
21/01/2019 402.50p 434.80p 401.00p 432.50p 112172
18/01/2019 400.00p 405.00p 400.00p 402.50p 20482
17/01/2019 400.00p 400.00p 400.00p 400.00p 30432
16/01/2019 402.50p 404.00p 400.00p 400.00p 3774
15/01/2019 402.50p 402.50p 400.00p 402.50p 10807
14/01/2019 402.50p 405.00p 395.00p 402.50p 562107
11/01/2019 405.00p 405.00p 395.00p 402.50p 91392
10/01/2019 407.50p 410.00p 395.00p 405.00p 15411
09/01/2019 395.00p 415.00p 390.00p 407.50p 16002
08/01/2019 392.50p 402.80p 385.00p 395.00p 75160
07/01/2019 392.50p 398.50p 390.00p 392.50p 6487
04/01/2019 392.50p 398.00p 390.00p 392.50p 30477
03/01/2019 392.50p 397.00p 385.00p 386.00p 42216
02/01/2019 392.50p 397.00p 385.00p 392.50p 87512
31/12/2018 392.50p 395.00p 385.00p 395.00p 2569
28/12/2018 392.50p 392.50p 385.00p 392.50p 18503
27/12/2018 402.50p 402.50p 385.00p 392.50p 31826
24/12/2018 405.00p 405.00p 397.00p 402.50p 27046
21/12/2018 405.00p 405.00p 395.00p 405.00p 25913
20/12/2018 407.50p 415.00p 400.00p 405.00p 26952
19/12/2018 407.50p 415.00p 405.00p 407.50p 19653
18/12/2018 408.50p 415.00p 400.00p 407.50p 97368
17/12/2018 415.00p 420.00p 402.00p 406.00p 56776
14/12/2018 415.00p 425.00p 406.00p 415.00p 71579
13/12/2018 415.00p 415.00p 406.00p 415.00p 10003
12/12/2018 417.50p 420.00p 410.00p 415.00p -5619
11/12/2018 415.00p 420.00p 405.00p 415.00p 79818
10/12/2018 427.50p 427.50p 405.00p 412.50p 30796
07/12/2018 431.00p 432.00p 423.00p 427.50p 15893
06/12/2018 432.50p 436.00p 422.36p 431.00p 14055
05/12/2018 432.50p 437.00p 427.00p 432.50p 2761
04/12/2018 430.00p 440.00p 430.00p 432.50p 72876
03/12/2018 430.00p 436.00p 425.00p 436.00p 78857
30/11/2018 430.00p 430.00p 425.00p 430.00p 15779
29/11/2018 432.50p 440.00p 422.00p 430.00p 9447
28/11/2018 432.50p 440.00p 425.30p 432.50p 54306
27/11/2018 432.50p 433.85p 425.30p 432.50p 43978
26/11/2018 432.50p 433.85p 429.50p 432.50p 10510
23/11/2018 430.00p 440.00p 425.00p 425.00p 43007
22/11/2018 432.50p 439.00p 427.50p 430.00p 38795
21/11/2018 432.50p 438.35p 425.50p 432.50p 24136
20/11/2018 432.50p 438.35p 425.00p 432.50p 44988
19/11/2018 432.50p 440.00p 428.31p 432.50p 24993
16/11/2018 432.50p 438.35p 425.00p 432.50p 42698
15/11/2018 432.50p 432.50p 428.31p 432.50p 7518
14/11/2018 432.50p 438.35p 425.00p 432.50p 6248
13/11/2018 432.50p 438.35p 425.00p 432.50p 6946
12/11/2018 432.50p 439.00p 425.50p 432.50p 28000
09/11/2018 422.50p 440.00p 422.50p 432.50p 18632
08/11/2018 422.50p 430.00p 422.50p 422.50p 22370
07/11/2018 422.50p 427.75p 417.20p 422.50p 8997
06/11/2018 422.50p 429.70p 415.00p 422.50p 25166
05/11/2018 420.00p 430.00p 415.00p 422.50p 14018
02/11/2018 412.50p 428.00p 410.00p 420.00p 26644
01/11/2018 397.50p 420.00p 397.50p 412.50p 172291

*Close Price adjusted for both dividends and splits