UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	1.830	1.830	1.830	1.830	1.830	6,058
2022-11-25	1.830	1.830	1.830	1.830	1.830	0
2022-11-24	1.830	1.830	1.830	1.830	1.830	11,010
2022-11-23	1.830	1.830	1.830	1.830	1.830	41,595
2022-11-22	1.830	1.830	1.830	1.830	1.830	11,858
2022-11-21	1.830	1.830	1.830	1.830	1.830	5,480
2022-11-18	1.830	1.830	1.830	1.830	1.830	21,761
2022-11-17	1.680	1.830	1.680	1.830	1.830	101,007
2022-11-16	1.680	1.680	1.680	1.680	1.680	1,686
2022-11-15	1.680	1.680	1.680	1.680	1.680	6,000
2022-11-14	1.680	1.680	1.680	1.680	1.680	78,002
2022-11-11	1.680	1.680	1.680	1.680	1.680	32,050
2022-11-10	1.680	1.680	1.680	1.680	1.680	40,777
2022-11-09	1.680	1.680	1.680	1.680	1.680	56,178
2022-11-08	1.680	1.680	1.680	1.680	1.680	3,718
2022-11-07	1.680	1.680	1.680	1.680	1.680	0
2022-11-04	1.680	1.680	1.680	1.680	1.680	33,093
2022-11-03	1.680	1.680	1.680	1.680	1.680	44
2022-11-02	1.680	1.680	1.680	1.680	1.680	77,500
2022-11-01	1.790	1.790	1.680	1.680	1.680	707,144
2022-10-31	1.790	1.790	1.790	1.790	1.790	16,127
2022-10-28	1.790	1.790	1.790	1.790	1.790	30,943
2022-10-27	1.790	1.790	1.790	1.790	1.790	9,750
2022-10-26	1.640	1.790	1.640	1.790	1.790	423,584
2022-10-25	1.640	1.640	1.640	1.640	1.640	2,355
2022-10-24	1.640	1.640	1.640	1.640	1.640	22,989
2022-10-21	1.640	1.640	1.640	1.640	1.640	70,885
2022-10-20	1.640	1.640	1.640	1.640	1.640	1,000
2022-10-19	1.640	1.640	1.640	1.640	1.640	3,035
2022-10-18	1.640	1.640	1.640	1.640	1.640	1,800
2022-10-17	1.500	1.640	1.360	1.640	1.640	484,755
2022-10-14	1.500	1.500	1.500	1.500	1.500	135,154
2022-10-13	1.500	1.500	1.500	1.500	1.500	123,517
2022-10-12	1.500	1.500	1.500	1.500	1.500	16,704
2022-10-11	1.640	1.640	1.500	1.500	1.500	971,955
2022-10-07	1.640	1.640	1.640	1.640	1.640	1,050
2022-10-06	1.640	1.640	1.640	1.640	1.640	90,000
2022-10-05	1.630	1.640	1.630	1.640	1.640	211,900
2022-10-04	1.630	1.630	1.630	1.630	1.630	87,642
2022-09-30	1.630	1.630	1.630	1.630	1.630	1,500
2022-09-29	1.630	1.630	1.630	1.630	1.630	101,728
2022-09-28	1.630	1.630	1.630	1.630	1.630	77,546
2022-09-27	1.630	1.630	1.630	1.630	1.630	38,770
2022-09-26	1.630	1.630	1.630	1.630	1.630	6,020
2022-09-23	1.630	1.630	1.630	1.630	1.630	3,200
2022-09-22	1.630	1.630	1.630	1.630	1.630	35,734
2022-09-21	1.630	1.630	1.630	1.630	1.630	800
2022-09-20	1.630	1.630	1.630	1.630	1.630	35,000
2022-09-19	1.800	1.800	1.630	1.630	1.630	422,371
2022-09-16	1.800	1.800	1.800	1.800	1.800	70,978
2022-09-15	1.800	1.800	1.800	1.800	1.800	106,500
2022-09-14	1.800	1.800	1.800	1.800	1.800	3,353
2022-09-13	1.800	1.800	1.800	1.800	1.800	40,500
2022-09-12	1.800	1.800	1.800	1.800	1.800	17,460
2022-09-09	1.800	1.800	1.800	1.800	1.800	164,155
2022-09-08	1.800	1.800	1.800	1.800	1.800	200
2022-09-07	1.800	1.800	1.800	1.800	1.800	14,557
2022-09-06	1.790	1.800	1.790	1.800	1.800	261,790
2022-09-05	1.790	1.790	1.790	1.790	1.790	35,873
2022-09-02	1.790	1.790	1.790	1.790	1.790	4,788

← NewerPage 17 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.