UNION DICON SALT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 8.250 | 8.950 | 7.550 | 8.450 | 8.450 | 908,367 |
| 2025-04-30 | 7.900 | 8.250 | 7.900 | 8.250 | 8.250 | 189,584 |
| 2025-04-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 300,813 |
| 2025-04-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 20,684 |
| 2025-04-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 5,263 |
| 2025-04-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 3,515 |
| 2025-04-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 |
| 2025-04-22 | 7.950 | 7.950 | 7.200 | 7.900 | 7.900 | 208,195 |
| 2025-04-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 3,305 |
| 2025-04-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 62,090 |
| 2025-04-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 114,060 |
| 2025-04-14 | 7.600 | 8.350 | 7.000 | 7.950 | 7.950 | 1,326,749 |
| 2025-04-11 | 6.950 | 7.600 | 6.950 | 7.600 | 7.600 | 1,015,425 |
| 2025-04-10 | 6.350 | 6.950 | 6.350 | 6.950 | 6.950 | 156,270 |
| 2025-04-09 | 5.800 | 6.350 | 5.800 | 6.350 | 6.350 | 148,060 |
| 2025-04-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 111,552 |
| 2025-04-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 114,643 |
| 2025-04-04 | 5.300 | 5.800 | 5.300 | 5.800 | 5.800 | 120,600 |
| 2025-04-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 37,605 |
| 2025-04-02 | 4.850 | 5.300 | 4.850 | 5.300 | 5.300 | 100,000 |
| 2025-03-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-03-27 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,128 |
| 2025-03-26 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 500 |
| 2025-03-25 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,300 |
| 2025-03-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 183 |
| 2025-03-21 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,200 |
| 2025-03-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 100,700 |
| 2025-03-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,537 |
| 2025-03-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 6,246 |
| 2025-03-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3,756 |
| 2025-03-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 15,000 |
| 2025-03-13 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 241,944 |
| 2025-03-12 | 4.850 | 4.850 | 4.400 | 4.800 | 4.800 | 366,777 |
| 2025-03-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 31,476 |
| 2025-03-10 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 319,407 |
| 2025-03-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 104,359 |
| 2025-03-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 576 |
| 2025-03-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 40,705 |
| 2025-03-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 143,678 |
| 2025-03-03 | 5.400 | 5.400 | 4.900 | 4.900 | 4.900 | 233,028 |
| 2025-02-28 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 358,030 |
| 2025-02-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 24,120 |
| 2025-02-26 | 6.000 | 6.000 | 5.550 | 5.550 | 5.550 | 255,096 |
| 2025-02-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 35,577 |
| 2025-02-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 33,910 |
| 2025-02-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 448,712 |
| 2025-02-20 | 6.650 | 7.300 | 6.000 | 6.000 | 6.000 | 2,140,184 |
| 2025-02-19 | 7.350 | 7.350 | 6.650 | 6.650 | 6.650 | 617,700 |
| 2025-02-18 | 8.150 | 8.150 | 7.350 | 7.350 | 7.350 | 1,286,032 |
| 2025-02-17 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 343,954 |
| 2025-02-14 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 238,082 |
| 2025-02-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 15,074 |
| 2025-02-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,116 |
| 2025-02-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 28,095 |
| 2025-02-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.