UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.330	0.330	0.320	0.320	0.320	2,786,366
2024-11-05	0.340	0.340	0.330	0.330	0.330	2,483,774
2024-11-04	0.350	0.350	0.320	0.340	0.340	4,444,443
2024-11-01	0.340	0.350	0.320	0.350	0.350	5,933,534
2024-10-31	0.350	0.360	0.340	0.340	0.340	19,051,326
2024-10-30	0.340	0.350	0.340	0.350	0.350	2,251,022
2024-10-29	0.350	0.360	0.340	0.340	0.340	4,352,689
2024-10-28	0.350	0.350	0.340	0.350	0.350	1,610,678
2024-10-25	0.350	0.350	0.350	0.350	0.350	1,677,828
2024-10-24	0.350	0.350	0.340	0.350	0.350	1,191,641
2024-10-23	0.360	0.360	0.340	0.350	0.350	1,649,005
2024-10-22	0.340	0.360	0.340	0.360	0.360	3,617,237
2024-10-21	0.350	0.350	0.340	0.340	0.340	2,461,955
2024-10-18	0.350	0.350	0.350	0.350	0.350	648,353
2024-10-17	0.340	0.360	0.340	0.350	0.350	5,831,563
2024-10-16	0.350	0.350	0.340	0.340	0.340	2,730,314
2024-10-15	0.350	0.350	0.340	0.350	0.350	6,391,639
2024-10-14	0.360	0.370	0.350	0.350	0.350	5,618,930
2024-10-11	0.350	0.360	0.350	0.360	0.360	2,113,801
2024-10-10	0.350	0.350	0.350	0.350	0.350	4,417,801
2024-10-09	0.350	0.360	0.340	0.350	0.350	7,435,540
2024-10-08	0.360	0.360	0.350	0.350	0.350	7,994,570
2024-10-07	0.350	0.360	0.350	0.360	0.360	4,117,465
2024-10-04	0.360	0.360	0.340	0.350	0.350	7,274,000
2024-10-03	0.350	0.360	0.340	0.360	0.360	7,653,639
2024-10-02	0.360	0.370	0.340	0.350	0.350	4,883,120
2024-09-30	0.360	0.360	0.350	0.360	0.360	4,984,041
2024-09-27	0.360	0.360	0.350	0.360	0.360	4,437,439
2024-09-26	0.370	0.370	0.360	0.360	0.360	2,469,217
2024-09-25	0.370	0.370	0.360	0.370	0.370	3,582,337
2024-09-24	0.370	0.380	0.370	0.370	0.370	3,330,124
2024-09-23	0.350	0.380	0.350	0.370	0.370	6,393,062
2024-09-20	0.360	0.370	0.350	0.350	0.350	5,482,440
2024-09-19	0.370	0.370	0.350	0.360	0.360	3,727,309
2024-09-18	0.370	0.380	0.360	0.370	0.370	4,741,964
2024-09-17	0.360	0.380	0.360	0.370	0.370	4,252,844
2024-09-13	0.360	0.380	0.360	0.360	0.360	6,640,563
2024-09-12	0.390	0.390	0.360	0.360	0.360	12,096,336
2024-09-11	0.370	0.390	0.350	0.390	0.390	17,083,403
2024-09-10	0.370	0.370	0.340	0.370	0.370	7,815,260
2024-09-09	0.370	0.370	0.360	0.370	0.370	7,614,622
2024-09-06	0.370	0.370	0.350	0.370	0.370	7,968,933
2024-09-05	0.380	0.390	0.360	0.370	0.370	14,037,414
2024-09-04	0.360	0.380	0.360	0.380	0.380	33,714,071
2024-09-03	0.370	0.370	0.350	0.360	0.360	4,172,503
2024-09-02	0.350	0.370	0.340	0.370	0.370	12,539,701
2024-08-30	0.360	0.370	0.350	0.350	0.350	8,282,077
2024-08-29	0.370	0.380	0.350	0.360	0.360	23,317,218
2024-08-28	0.350	0.380	0.320	0.370	0.370	52,603,373
2024-08-27	0.320	0.350	0.310	0.350	0.350	29,072,853
2024-08-26	0.310	0.330	0.310	0.320	0.320	10,506,055
2024-08-23	0.320	0.330	0.300	0.310	0.310	11,312,693
2024-08-22	0.330	0.330	0.300	0.320	0.320	68,193,537
2024-08-21	0.330	0.340	0.300	0.330	0.330	25,413,439
2024-08-20	0.320	0.340	0.320	0.330	0.330	2,753,750
2024-08-19	0.320	0.350	0.320	0.320	0.320	15,734,294
2024-08-16	0.320	0.330	0.310	0.320	0.320	8,066,335
2024-08-15	0.310	0.330	0.310	0.320	0.320	7,692,805
2024-08-14	0.300	0.310	0.300	0.310	0.310	23,194,759
2024-08-13	0.300	0.310	0.280	0.300	0.300	31,768,386

← NewerPage 9 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.