UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	2.250	2.400	2.250	2.250	2.250	1,178,625
2023-05-24	2.050	2.250	2.050	2.250	2.250	282,607
2023-05-23	1.870	2.050	1.870	2.050	2.050	1,360,919
2023-05-22	1.870	1.870	1.870	1.870	1.870	0
2023-05-19	1.850	1.870	1.850	1.870	1.870	390,519
2023-05-18	1.850	1.850	1.850	1.850	1.850	278,857
2023-05-17	1.750	1.850	1.750	1.850	1.850	209,572
2023-05-16	1.800	1.800	1.750	1.750	1.750	580,976
2023-05-15	1.800	1.800	1.790	1.800	1.800	629,036
2023-05-12	1.800	1.800	1.800	1.800	1.800	979,615
2023-05-11	1.800	1.800	1.800	1.800	1.800	828,704
2023-05-10	1.830	1.830	1.800	1.800	1.800	1,055,465
2023-05-09	1.810	1.830	1.810	1.830	1.830	508,765
2023-05-08	1.810	1.810	1.810	1.810	1.810	373,842
2023-05-05	1.660	1.810	1.660	1.810	1.810	422,801
2023-05-04	1.810	1.810	1.650	1.660	1.660	515,808
2023-05-03	1.810	1.810	1.810	1.810	1.810	12,248
2023-05-02	1.810	1.810	1.810	1.810	1.810	252,375
2023-04-28	1.810	1.810	1.810	1.810	1.810	80,800
2023-04-27	1.800	1.810	1.800	1.810	1.810	212,352
2023-04-26	1.800	1.800	1.800	1.800	1.800	14,400
2023-04-25	1.800	1.800	1.800	1.800	1.800	266,508
2023-04-20	1.800	1.800	1.800	1.800	1.800	20,385
2023-04-19	1.800	1.800	1.800	1.800	1.800	74,753
2023-04-18	1.800	1.800	1.800	1.800	1.800	51,150
2023-04-17	1.800	1.800	1.800	1.800	1.800	38,605
2023-04-14	1.800	1.800	1.800	1.800	1.800	41,335
2023-04-13	1.800	1.800	1.800	1.800	1.800	7,088
2023-04-12	1.800	1.800	1.800	1.800	1.800	8,150
2023-04-11	1.800	1.800	1.800	1.800	1.800	6,754
2023-04-06	2.000	2.000	1.800	1.800	1.800	1,108,983
2023-04-05	2.000	2.000	2.000	2.000	2.000	281
2023-04-04	2.000	2.000	2.000	2.000	2.000	33,580
2023-04-03	2.000	2.000	2.000	2.000	2.000	791
2023-03-31	2.000	2.000	2.000	2.000	2.000	22,076
2023-03-30	2.000	2.000	2.000	2.000	2.000	92,505
2023-03-29	2.000	2.000	2.000	2.000	2.000	9,956
2023-03-28	2.000	2.000	2.000	2.000	2.000	113,817
2023-03-27	2.000	2.000	2.000	2.000	2.000	50,463
2023-03-24	2.000	2.000	2.000	2.000	2.000	16,500
2023-03-23	2.000	2.000	2.000	2.000	2.000	25,406
2023-03-22	2.000	2.000	2.000	2.000	2.000	10,000
2023-03-21	2.100	2.100	2.000	2.000	2.000	302,824
2023-03-20	1.990	2.100	1.990	2.100	2.100	202,844
2023-03-17	1.990	1.990	1.990	1.990	1.990	170,000
2023-03-16	1.850	2.000	1.850	1.990	1.990	570,573
2023-03-15	2.000	2.000	1.850	1.850	1.850	500,209
2023-03-14	2.000	2.000	2.000	2.000	2.000	2,990
2023-03-13	1.820	2.000	1.820	2.000	2.000	211,750
2023-03-10	1.820	1.820	1.820	1.820	1.820	110,550
2023-03-09	2.000	2.000	1.820	1.820	1.820	254,501
2023-03-08	2.000	2.000	2.000	2.000	2.000	8,835
2023-03-07	2.000	2.000	2.000	2.000	2.000	66,933
2023-03-06	2.000	2.000	2.000	2.000	2.000	20
2023-03-03	2.000	2.000	2.000	2.000	2.000	7,995
2023-03-02	2.000	2.000	2.000	2.000	2.000	18,009
2023-03-01	2.000	2.000	2.000	2.000	2.000	8,150
2023-02-28	2.000	2.000	2.000	2.000	2.000	0
2023-02-27	2.000	2.000	2.000	2.000	2.000	0
2023-02-24	2.000	2.000	2.000	2.000	2.000	53,638

← NewerPage 15 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1800 NGN
2025-08-25	0.1500 NGN
2024-09-05	0.0250 NGN
2023-09-06	0.1000 NGN
2022-09-01	0.1000 NGN
2021-09-01	0.0500 NGN
2020-09-25	0.1500 NGN
2019-09-02	0.1500 NGN

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