UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.390	0.390	0.390	0.390	0.390	6,372,606
2024-02-12	0.380	0.380	0.380	0.380	0.380	12,566,460
2024-02-09	0.360	0.390	0.350	0.370	0.370	21,247,578
2024-02-08	0.390	0.410	0.360	0.360	0.360	42,766,019
2024-02-07	0.390	0.420	0.390	0.390	0.390	11,360,420
2024-02-06	0.390	0.390	0.390	0.390	0.390	40,397,793
2024-02-05	0.420	0.420	0.420	0.420	0.420	20,663,170
2024-02-02	0.360	0.390	0.360	0.390	0.390	11,604,500
2024-02-01	0.390	0.420	0.360	0.360	0.360	113,757,909
2024-01-31	0.420	0.460	0.380	0.390	0.390	40,461,529
2024-01-30	0.420	0.420	0.420	0.420	0.420	15,619,250
2024-01-29	0.460	0.460	0.460	0.460	0.460	21,396,660
2024-01-26	0.440	0.480	0.440	0.460	0.460	39,882,809
2024-01-25	0.400	0.440	0.400	0.440	0.440	18,651,303
2024-01-24	0.440	0.440	0.400	0.400	0.400	45,629,073
2024-01-23	0.440	0.440	0.440	0.440	0.440	17,428,840
2024-01-22	0.480	0.480	0.480	0.480	0.480	38,875,770
2024-01-19	0.520	0.550	0.470	0.490	0.490	22,203,268
2024-01-18	0.480	0.520	0.440	0.520	0.520	114,548,986
2024-01-17	0.440	0.480	0.440	0.480	0.480	42,573,684
2024-01-16	0.440	0.440	0.440	0.440	0.440	39,115,969
2024-01-15	0.400	0.400	0.400	0.400	0.400	19,785,109
2024-01-12	0.340	0.370	0.330	0.370	0.370	33,304,037
2024-01-11	0.330	0.360	0.300	0.340	0.340	19,310,783
2024-01-10	0.330	0.360	0.300	0.330	0.330	72,550,273
2024-01-09	0.330	0.330	0.330	0.330	0.330	40,026,594
2024-01-08	0.300	0.300	0.300	0.300	0.300	15,949,540
2024-01-05	0.290	0.300	0.280	0.300	0.300	20,298,394
2024-01-04	0.280	0.300	0.280	0.290	0.290	43,698,296
2024-01-03	0.260	0.280	0.250	0.280	0.280	50,597,417
2024-01-02	0.260	0.260	0.260	0.260	0.260	4,361,729
2023-12-29	0.260	0.260	0.250	0.260	0.260	2,298,403
2023-12-28	0.260	0.270	0.260	0.260	0.260	4,050,703
2023-12-27	0.260	0.260	0.260	0.260	0.260	12,196,040
2023-12-22	0.260	0.280	0.250	0.260	0.260	41,944,421
2023-12-21	0.260	0.260	0.260	0.260	0.260	17,179,779
2023-12-20	0.250	0.250	0.250	0.250	0.250	13,817,950
2023-12-19	0.250	0.250	0.250	0.250	0.250	7,728,355
2023-12-18	0.270	0.270	0.270	0.270	0.270	13,442,680
2023-12-15	0.280	0.280	0.260	0.260	0.260	685,219
2023-12-14	0.290	0.290	0.280	0.280	0.280	2,794,910
2023-12-13	0.280	0.290	0.280	0.290	0.290	10,653,899
2023-12-12	0.280	0.280	0.280	0.280	0.280	2,730,313
2023-12-11	0.290	0.290	0.290	0.290	0.290	44,389,801
2023-12-08	0.270	0.280	0.260	0.280	0.280	21,653,031
2023-12-07	0.250	0.270	0.240	0.270	0.270	52,725,455
2023-12-06	0.270	0.280	0.250	0.250	0.250	47,129,355
2023-12-05	0.270	0.270	0.270	0.270	0.270	12,938,580
2023-12-04	0.270	0.270	0.270	0.270	0.270	58,853,930
2023-12-01	0.250	0.270	0.250	0.270	0.270	44,079,454
2023-11-30	0.260	0.260	0.240	0.250	0.250	56,746,950
2023-11-29	0.280	0.290	0.260	0.260	0.260	6,834,131
2023-11-28	0.290	0.290	0.270	0.280	0.280	20,562,030
2023-11-27	0.280	0.300	0.270	0.290	0.290	161,098,159
2023-11-24	0.260	0.280	0.260	0.280	0.280	69,115,667
2023-11-23	0.240	0.260	0.240	0.260	0.260	164,299,663
2023-11-22	0.240	0.250	0.230	0.240	0.240	10,802,956
2023-11-21	0.240	0.250	0.230	0.240	0.240	61,434,633
2023-11-20	0.240	0.250	0.240	0.240	0.240	21,732,741
2023-11-17	0.240	0.240	0.230	0.240	0.240	5,158,385

← NewerPage 12 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.