UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.000	2.000	2.000	2.000	2.000	0
2023-02-22	1.900	2.000	1.900	2.000	2.000	320,433
2023-02-21	1.900	1.900	1.900	1.900	1.900	45,889
2023-02-20	1.900	1.900	1.900	1.900	1.900	71,250
2023-02-17	1.900	1.900	1.900	1.900	1.900	165,471
2023-02-16	1.900	1.900	1.900	1.900	1.900	0
2023-02-15	1.900	1.900	1.900	1.900	1.900	0
2023-02-14	1.900	1.900	1.900	1.900	1.900	203,900
2023-02-13	1.900	1.900	1.900	1.900	1.900	2,474
2023-02-10	1.900	1.900	1.900	1.900	1.900	30,800
2023-02-09	1.900	1.900	1.900	1.900	1.900	23,000
2023-02-08	1.900	1.900	1.900	1.900	1.900	800
2023-02-07	1.900	1.900	1.900	1.900	1.900	52,454
2023-02-06	1.900	1.900	1.900	1.900	1.900	12,642
2023-02-03	1.900	1.900	1.900	1.900	1.900	21,677
2023-02-02	1.900	1.900	1.900	1.900	1.900	124,300
2023-02-01	1.900	1.900	1.900	1.900	1.900	749
2023-01-31	1.900	1.900	1.900	1.900	1.900	2,548
2023-01-30	1.900	1.900	1.900	1.900	1.900	0
2023-01-27	1.900	1.900	1.900	1.900	1.900	34,002
2023-01-26	1.900	1.900	1.900	1.900	1.900	30,800
2023-01-25	1.900	1.900	1.900	1.900	1.900	15,463
2023-01-24	1.830	1.900	1.830	1.900	1.900	204,637
2023-01-23	1.830	1.830	1.830	1.830	1.830	342,814
2023-01-20	1.830	1.830	1.830	1.830	1.830	41,479
2023-01-19	1.760	1.830	1.760	1.830	1.830	221,010
2023-01-18	1.760	1.760	1.760	1.760	1.760	11,989
2023-01-17	1.760	1.760	1.760	1.760	1.760	101,400
2023-01-16	1.760	1.760	1.760	1.760	1.760	16,378
2023-01-13	1.760	1.760	1.760	1.760	1.760	146,099
2023-01-12	1.760	1.760	1.760	1.760	1.760	5,960
2023-01-11	1.760	1.760	1.760	1.760	1.760	44,442
2023-01-10	1.760	1.760	1.760	1.760	1.760	23,350
2023-01-09	1.760	1.760	1.760	1.760	1.760	51,520
2023-01-06	1.760	1.760	1.760	1.760	1.760	8,069
2023-01-05	1.900	1.900	1.760	1.760	1.760	291,117
2023-01-04	1.900	1.900	1.900	1.900	1.900	41,150
2023-01-03	1.900	1.900	1.900	1.900	1.900	24,802
2022-12-30	1.900	1.900	1.900	1.900	1.900	650
2022-12-29	1.900	1.900	1.900	1.900	1.900	40,760
2022-12-28	1.900	1.900	1.900	1.900	1.900	4,730
2022-12-23	1.800	1.900	1.800	1.900	1.900	246,340
2022-12-22	1.900	1.900	1.800	1.800	1.800	287,135
2022-12-21	1.730	1.900	1.730	1.900	1.900	103,077
2022-12-20	1.730	1.730	1.730	1.730	1.730	1,000
2022-12-19	1.730	1.730	1.730	1.730	1.730	4,499
2022-12-16	1.730	1.730	1.730	1.730	1.730	30,610
2022-12-15	1.730	1.730	1.730	1.730	1.730	1,266
2022-12-14	1.730	1.730	1.730	1.730	1.730	360
2022-12-13	1.830	1.830	1.730	1.730	1.730	213,631
2022-12-12	1.830	1.830	1.830	1.830	1.830	18,019
2022-12-09	1.830	1.830	1.830	1.830	1.830	90,002
2022-12-08	1.830	1.830	1.830	1.830	1.830	51,189
2022-12-07	1.830	1.830	1.830	1.830	1.830	16,150
2022-12-06	1.830	1.830	1.830	1.830	1.830	111,122
2022-12-05	1.830	1.830	1.830	1.830	1.830	3,795
2022-12-02	1.830	1.830	1.830	1.830	1.830	0
2022-12-01	1.830	1.830	1.830	1.830	1.830	53,786
2022-11-30	1.830	1.830	1.830	1.830	1.830	5,250
2022-11-29	1.830	1.830	1.830	1.830	1.830	93,538

← NewerPage 16 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.