UNIVERSAL INSURANCE COMPANY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.370	0.370	0.350	0.360	0.360	2,270,575
2024-05-14	0.370	0.370	0.370	0.370	0.370	12,072,430
2024-05-13	0.350	0.350	0.350	0.350	0.350	38,332,449
2024-05-10	0.340	0.350	0.330	0.350	0.350	2,535,099
2024-05-09	0.350	0.360	0.340	0.340	0.340	2,646,500
2024-05-08	0.360	0.360	0.340	0.350	0.350	2,895,245
2024-05-07	0.360	0.360	0.360	0.360	0.360	22,054,374
2024-05-06	0.360	0.380	0.360	0.360	0.360	30,397,788
2024-05-03	0.330	0.360	0.330	0.360	0.360	27,141,981
2024-05-02	0.350	0.360	0.330	0.330	0.330	12,788,475
2024-04-30	0.350	0.350	0.350	0.350	0.350	1,924,523
2024-04-29	0.360	0.360	0.360	0.360	0.360	5,689,577
2024-04-26	0.360	0.360	0.360	0.360	0.360	11,425,960
2024-04-25	0.370	0.370	0.340	0.370	0.370	8,159,477
2024-04-24	0.360	0.370	0.340	0.370	0.370	17,112,803
2024-04-23	0.360	0.360	0.360	0.360	0.360	50,838,871
2024-04-22	0.380	0.380	0.380	0.380	0.380	39,713,551
2024-04-19	0.350	0.350	0.350	0.350	0.350	1,408,248
2024-04-18	0.350	0.350	0.350	0.350	0.350	1,238,000
2024-04-17	0.380	0.380	0.350	0.350	0.350	21,249,784
2024-04-16	0.380	0.380	0.380	0.380	0.380	8,178,529
2024-04-15	0.360	0.360	0.360	0.360	0.360	9,286,907
2024-04-12	0.410	0.410	0.370	0.390	0.390	4,607,951
2024-04-08	0.410	0.410	0.410	0.410	0.410	3,476,698
2024-04-05	0.400	0.400	0.400	0.400	0.400	6,263,882
2024-04-04	0.400	0.400	0.400	0.400	0.400	21,517,551
2024-04-03	0.360	0.390	0.360	0.370	0.370	18,803,473
2024-04-02	0.360	0.360	0.360	0.360	0.360	8,155,497
2024-03-28	0.370	0.390	0.360	0.390	0.390	8,828,254
2024-03-27	0.370	0.370	0.370	0.370	0.370	346,740
2024-03-26	0.360	0.360	0.360	0.360	0.360	4,202,637
2024-03-25	0.380	0.380	0.380	0.380	0.380	5,630,506
2024-03-22	0.370	0.380	0.350	0.360	0.360	10,242,295
2024-03-21	0.370	0.380	0.370	0.370	0.370	5,478,024
2024-03-20	0.380	0.380	0.350	0.370	0.370	3,804,112
2024-03-19	0.380	0.380	0.380	0.380	0.380	7,894,452
2024-03-18	0.380	0.380	0.380	0.380	0.380	3,553,919
2024-03-15	0.370	0.380	0.360	0.380	0.380	7,886,541
2024-03-14	0.380	0.380	0.370	0.370	0.370	4,132,775
2024-03-13	0.390	0.390	0.380	0.380	0.380	3,807,948
2024-03-12	0.390	0.390	0.390	0.390	0.390	20,952,061
2024-03-11	0.360	0.360	0.360	0.360	0.360	5,984,842
2024-03-08	0.370	0.370	0.350	0.360	0.360	4,084,679
2024-03-07	0.360	0.370	0.350	0.370	0.370	7,890,003
2024-03-06	0.390	0.390	0.360	0.360	0.360	6,021,776
2024-03-05	0.390	0.390	0.390	0.390	0.390	10,987,120
2024-03-04	0.390	0.390	0.390	0.390	0.390	7,562,113
2024-03-01	0.390	0.410	0.370	0.400	0.400	25,350,727
2024-02-29	0.360	0.390	0.330	0.390	0.390	8,978,802
2024-02-28	0.370	0.380	0.340	0.360	0.360	23,221,776
2024-02-27	0.370	0.370	0.370	0.370	0.370	8,991,661
2024-02-26	0.370	0.370	0.370	0.370	0.370	12,079,310
2024-02-23	0.340	0.350	0.310	0.350	0.350	10,307,207
2024-02-22	0.360	0.360	0.330	0.340	0.340	9,187,382
2024-02-21	0.370	0.370	0.340	0.360	0.360	13,634,913
2024-02-20	0.370	0.370	0.370	0.370	0.370	7,087,850
2024-02-19	0.370	0.370	0.370	0.370	0.370	9,753,632
2024-02-16	0.390	0.390	0.370	0.370	0.370	9,368,637
2024-02-15	0.370	0.390	0.370	0.390	0.390	9,545,784
2024-02-14	0.390	0.390	0.370	0.370	0.370	14,451,570

← NewerPage 11 of 18 · 1,022 trading daysOlder →

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.