900.00p+40.00 (+4.65%)19 Apr 2024, 18:02
Yougov PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 875.00p | 906.00p | 870.00p | 900.00p | 344,339 |
Apr 18, 2024 | 855.00p | 880.00p | 852.00p | 860.00p | 100,036 |
Apr 17, 2024 | 860.00p | 870.00p | 830.00p | 860.00p | 181,273 |
Apr 16, 2024 | 870.00p | 880.00p | 840.00p | 840.00p | 314,172 |
Apr 15, 2024 | 910.00p | 920.00p | 870.00p | 876.00p | 815,472 |
Apr 12, 2024 | 960.00p | 970.00p | 900.00p | 910.00p | 292,514 |
Apr 11, 2024 | 975.00p | 1000.00p | 950.00p | 952.00p | 135,570 |
Apr 10, 2024 | 965.00p | 1000.00p | 960.00p | 970.00p | 308,905 |
Apr 9, 2024 | 970.00p | 990.00p | 950.00p | 960.00p | 959,537 |
Apr 8, 2024 | 955.00p | 990.00p | 950.00p | 950.00p | 446,547 |
Apr 5, 2024 | 940.00p | 980.00p | 930.00p | 950.00p | 420,791 |
Apr 4, 2024 | 995.00p | 959.00p | 928.00p | 934.00p | 1,099,041 |
Apr 3, 2024 | 1025.00p | 1025.00p | 970.00p | 970.00p | 695,374 |
Apr 2, 2024 | 1025.00p | 1045.00p | 990.00p | 1005.00p | 459,145 |
Mar 28, 2024 | 1067.50p | 1080.00p | 994.00p | 1000.00p | 415,966 |
Mar 27, 2024 | 1105.00p | 1110.00p | 1055.00p | 1055.00p | 769,360 |
Mar 26, 2024 | 1155.00p | 1180.00p | 1070.00p | 1100.00p | 1,327,155 |
Mar 25, 2024 | 1140.00p | 1190.00p | 1130.00p | 1170.00p | 94,016 |
Mar 22, 2024 | 1160.00p | 1165.00p | 1130.00p | 1130.00p | 103,643 |
Mar 21, 2024 | 1155.00p | 1180.00p | 1130.00p | 1150.00p | 54,755 |
Mar 20, 2024 | 1120.00p | 1158.00p | 1100.00p | 1140.00p | 517,177 |
Mar 19, 2024 | 1145.00p | 1160.00p | 1110.00p | 1120.00p | 116,923 |
Mar 18, 2024 | 1170.00p | 1190.00p | 1130.00p | 1130.00p | 52,942 |
Mar 15, 2024 | 1170.00p | 1190.00p | 1140.00p | 1140.00p | 257,017 |
Mar 14, 2024 | 1155.00p | 1176.00p | 1155.00p | 1165.00p | 73,573 |
Mar 13, 2024 | 1115.00p | 1170.00p | 1100.00p | 1150.00p | 243,163 |
Mar 12, 2024 | 1120.00p | 1160.00p | 1100.00p | 1130.00p | 280,604 |
Mar 11, 2024 | 1110.00p | 1130.00p | 1100.00p | 1130.00p | 45,974 |
Mar 8, 2024 | 1125.00p | 1129.00p | 1100.00p | 1100.00p | 196,513 |
Mar 7, 2024 | 1170.00p | 1181.60p | 1100.00p | 1100.00p | 120,584 |
Mar 6, 2024 | 1170.00p | 1190.00p | 1150.00p | 1160.00p | 132,045 |
Mar 5, 2024 | 1140.00p | 1185.00p | 1136.00p | 1180.00p | 37,411 |
Mar 4, 2024 | 1140.00p | 1160.00p | 1120.00p | 1140.00p | 53,463 |
Mar 1, 2024 | 1120.00p | 1160.00p | 1108.00p | 1140.00p | 1,409,557 |
Feb 29, 2024 | 1105.00p | 1148.31p | 1085.00p | 1140.00p | 380,535 |
Feb 28, 2024 | 1132.50p | 1150.00p | 1085.00p | 1085.00p | 63,617 |
Feb 27, 2024 | 1140.00p | 1160.00p | 1110.00p | 1130.00p | 515,211 |
Feb 26, 2024 | 1175.00p | 1200.00p | 1110.00p | 1110.00p | 146,481 |
Feb 23, 2024 | 1175.00p | 1200.00p | 1150.00p | 1150.00p | 255,552 |
Feb 22, 2024 | 1180.00p | 1200.00p | 1150.00p | 1170.00p | 477,994 |
Feb 21, 2024 | 1215.00p | 1210.00p | 1160.00p | 1175.00p | 119,029 |
Feb 20, 2024 | 1225.00p | 1230.00p | 1200.00p | 1200.00p | 83,054 |
Feb 19, 2024 | 1220.00p | 1240.00p | 1200.00p | 1220.00p | 280,166 |
Feb 16, 2024 | 1205.00p | 1240.00p | 1190.00p | 1230.00p | 214,714 |
Feb 15, 2024 | 1197.50p | 1220.00p | 1185.00p | 1205.00p | 224,054 |
Feb 14, 2024 | 1195.00p | 1210.00p | 1170.00p | 1180.00p | 670,363 |
Feb 13, 2024 | 1180.00p | 1208.50p | 1160.00p | 1180.00p | 528,311 |
Feb 12, 2024 | 1180.00p | 1200.00p | 1160.00p | 1175.00p | 136,429 |
Feb 9, 2024 | 1210.00p | 1220.00p | 1160.00p | 1200.00p | 173,878 |
Feb 8, 2024 | 1225.00p | 1240.00p | 1200.00p | 1210.00p | 222,699 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.