- Share Prices
Yougov PLC (YOU)
1,085.00p-15.00 (-1.36 %)15 Jan 2021, 18:34
Yougov PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 14, 2021 | 1077.50p | 1110.00p | 1060.00p | 1100.00p | 124,527 |
Jan 13, 2021 | 1065.00p | 1095.00p | 1050.00p | 1077.50p | 32,005 |
Jan 12, 2021 | 1077.50p | 1095.00p | 1050.00p | 1070.00p | 85,260 |
Jan 11, 2021 | 1050.00p | 1090.00p | 1040.00p | 1065.00p | 112,700 |
Jan 8, 2021 | 1050.00p | 1060.00p | 1040.00p | 1050.00p | 577,542 |
Jan 7, 2021 | 1050.00p | 1060.00p | 1040.00p | 1050.00p | 97,398 |
Jan 6, 2021 | 1050.00p | 1070.00p | 1040.00p | 1045.00p | 265,519 |
Jan 5, 2021 | 1055.00p | 1070.00p | 1040.00p | 1040.00p | 38,799 |
Jan 4, 2021 | 1045.00p | 1080.00p | 1038.00p | 1055.00p | 96,017 |
Dec 31, 2020 | 1045.00p | 1060.00p | 1030.00p | 1045.00p | 8,615 |
Dec 30, 2020 | 1015.00p | 1060.00p | 1010.00p | 1030.00p | 48,311 |
Dec 29, 2020 | 990.00p | 1035.00p | 980.50p | 1000.00p | 97,245 |
Dec 24, 2020 | 975.00p | 1000.00p | 971.50p | 990.00p | 12,301 |
Dec 23, 2020 | 970.00p | 980.00p | 960.00p | 975.00p | 31,889 |
Dec 22, 2020 | 985.00p | 1000.00p | 970.25p | 980.00p | 46,735 |
Dec 21, 2020 | 980.00p | 1000.00p | 960.00p | 990.00p | 215,466 |
Dec 18, 2020 | 956.00p | 990.00p | 960.00p | 990.00p | 26,767 |
Dec 17, 2020 | 942.00p | 968.50p | 924.00p | 960.00p | 24,348 |
Dec 16, 2020 | 926.00p | 960.00p | 918.00p | 952.00p | 30,034 |
Dec 15, 2020 | 925.00p | 938.00p | 904.00p | 936.00p | 224,087 |
Dec 14, 2020 | 925.00p | 939.40p | 913.30p | 925.00p | 34,330 |
Dec 11, 2020 | 905.00p | 937.13p | 900.60p | 925.00p | 58,804 |
Dec 10, 2020 | 878.00p | 989.00p | 870.00p | 905.00p | 68,591 |
Dec 9, 2020 | 876.00p | 885.00p | 862.00p | 878.00p | 716,705 |
Dec 8, 2020 | 900.00p | 900.00p | 862.00p | 880.00p | 57,539 |
Dec 7, 2020 | 900.00p | 908.00p | 890.00p | 890.00p | 32,686 |
Dec 4, 2020 | 900.00p | 910.00p | 890.00p | 900.00p | 54,350 |
Dec 3, 2020 | 905.00p | 920.00p | 885.00p | 890.00p | 108,011 |
Dec 2, 2020 | 905.00p | 928.00p | 890.48p | 900.00p | 121,294 |
Dec 1, 2020 | 895.00p | 920.00p | 880.00p | 910.00p | 82,338 |
Nov 30, 2020 | 919.00p | 929.56p | 882.88p | 895.00p | 91,462 |
Nov 27, 2020 | 937.00p | 937.00p | 900.00p | 921.00p | 99,542 |
Nov 26, 2020 | 935.00p | 950.00p | 918.00p | 918.00p | 60,188 |
Nov 25, 2020 | 938.00p | 939.84p | 925.00p | 935.00p | 1,052,807 |
Nov 24, 2020 | 946.00p | 955.00p | 932.00p | 938.00p | 287,062 |
Nov 23, 2020 | 956.00p | 970.00p | 940.00p | 946.00p | 165,940 |
Nov 20, 2020 | 956.00p | 970.00p | 936.00p | 956.00p | 346,445 |
Nov 19, 2020 | 955.00p | 980.00p | 945.00p | 958.00p | 183,370 |
Nov 18, 2020 | 980.00p | 980.00p | 938.46p | 960.00p | 62,485 |
Nov 17, 2020 | 980.00p | 1000.00p | 960.00p | 980.00p | 109,211 |
Nov 16, 2020 | 985.00p | 998.00p | 960.00p | 992.00p | 57,881 |
Nov 13, 2020 | 986.00p | 1000.00p | 970.00p | 985.00p | 150,528 |
Nov 12, 2020 | 1025.00p | 1048.00p | 942.00p | 991.00p | 103,962 |
Nov 11, 2020 | 1040.00p | 1050.00p | 1010.00p | 1025.00p | 235,204 |
Nov 10, 2020 | 1025.00p | 1050.00p | 1010.00p | 1040.00p | 186,552 |
Nov 9, 2020 | 985.00p | 1025.00p | 980.00p | 1015.00p | 141,273 |
Nov 6, 2020 | 990.00p | 1000.00p | 970.00p | 985.00p | 3,389,981 |
Nov 5, 2020 | 980.00p | 1000.00p | 970.00p | 984.00p | 316,698 |
Nov 4, 2020 | 985.00p | 1000.00p | 970.00p | 980.00p | 968,017 |
Nov 3, 2020 | 960.00p | 990.00p | 960.00p | 980.00p | 47,045 |