UPDC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.900	0.990	0.900	0.950	0.950	3,295,230
2022-03-07	0.920	0.920	0.840	0.900	0.900	6,810,298
2022-03-04	0.930	1.000	0.840	0.920	0.920	5,807,427
2022-03-03	1.000	1.000	0.910	0.930	0.930	12,814,548
2022-03-02	1.010	1.020	1.000	1.000	1.000	3,876,993
2022-03-01	1.050	1.050	1.010	1.010	1.010	614,711
2022-02-28	1.040	1.050	1.040	1.050	1.050	282,731
2022-02-25	1.080	1.080	1.040	1.040	1.040	478,727
2022-02-24	1.080	1.080	1.080	1.080	1.080	164,575
2022-02-23	1.070	1.080	1.050	1.080	1.080	899,920
2022-02-22	1.070	1.070	1.020	1.070	1.070	4,407,537
2022-02-21	1.090	1.090	1.000	1.070	1.070	3,596,618
2022-02-18	1.030	1.090	1.030	1.090	1.090	1,006,001
2022-02-17	1.030	1.030	1.030	1.030	1.030	59,473
2022-02-16	1.100	1.120	1.000	1.030	1.030	8,955,387
2022-02-15	1.060	1.100	1.060	1.100	1.100	397,890
2022-02-14	1.110	1.110	1.060	1.060	1.060	1,345,790
2022-02-11	1.110	1.110	1.070	1.110	1.110	1,355,944
2022-02-10	1.010	1.110	1.000	1.110	1.110	5,390,613
2022-02-09	1.000	1.020	1.000	1.010	1.010	2,210,809
2022-02-08	1.060	1.060	0.960	1.000	1.000	5,526,215
2022-02-07	1.080	1.080	1.050	1.060	1.060	856,880
2022-02-04	1.080	1.100	1.080	1.080	1.080	680,488
2022-02-03	1.080	1.080	1.080	1.080	1.080	78,312
2022-02-02	1.080	1.080	1.080	1.080	1.080	333,001
2022-02-01	1.080	1.090	1.080	1.080	1.080	1,438,750
2022-01-31	1.120	1.120	1.080	1.080	1.080	6,593,319
2022-01-28	1.110	1.140	1.110	1.120	1.120	1,052,859
2022-01-27	1.120	1.140	1.110	1.110	1.110	1,462,490
2022-01-26	1.120	1.120	1.120	1.120	1.120	115,326
2022-01-25	1.160	1.160	1.120	1.120	1.120	406,793
2022-01-24	1.170	1.170	1.120	1.160	1.160	2,237,218
2022-01-21	1.170	1.170	1.170	1.170	1.170	27,097
2022-01-20	1.170	1.170	1.170	1.170	1.170	81,499
2022-01-19	1.170	1.170	1.170	1.170	1.170	235,418
2022-01-18	1.180	1.180	1.140	1.170	1.170	1,011,399
2022-01-17	1.180	1.180	1.180	1.180	1.180	310,006
2022-01-14	1.150	1.180	1.150	1.180	1.180	259,954
2022-01-13	1.160	1.160	1.110	1.150	1.150	900,513
2022-01-12	1.180	1.180	1.160	1.160	1.160	1,323,773
2022-01-11	1.180	1.180	1.180	1.180	1.180	160,004
2022-01-10	1.180	1.180	1.180	1.180	1.180	42,798
2022-01-07	1.220	1.240	1.100	1.180	1.180	4,533,230
2022-01-06	1.220	1.220	1.220	1.220	1.220	146,707
2022-01-05	1.150	1.230	1.150	1.220	1.220	895,993
2022-01-04	1.190	1.230	1.150	1.150	1.150	1,134,081
2021-12-31	1.190	1.190	1.190	1.190	1.190	23,914
2021-12-30	1.170	1.190	1.150	1.190	1.190	1,135,959
2021-12-29	1.140	1.170	1.140	1.170	1.170	954,309
2021-12-24	1.180	1.180	1.080	1.140	1.140	2,768,849
2021-12-23	1.250	1.250	1.160	1.180	1.180	1,242,401
2021-12-22	1.160	1.250	1.160	1.250	1.250	505,070
2021-12-21	1.160	1.160	1.080	1.160	1.160	814,396
2021-12-20	1.060	1.160	1.060	1.160	1.160	3,110,770
2021-12-17	1.100	1.100	1.050	1.060	1.060	1,457,000
2021-12-16	1.200	1.200	1.080	1.100	1.100	5,151,792
2021-12-15	1.150	1.200	1.150	1.200	1.200	458,465
2021-12-14	1.180	1.180	1.150	1.150	1.150	759,091
2021-12-13	1.180	1.180	1.180	1.180	1.180	334,826
2021-12-10	1.180	1.200	1.180	1.180	1.180	862,401

← NewerPage 20 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0100 NGN
2025-05-02	0.0100 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.