UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.890	1.890	1.790	1.790	1.790	12,500
2022-08-31	1.890	1.890	1.890	1.890	1.890	4,620
2022-08-30	1.890	1.890	1.890	1.890	1.890	88,184
2022-08-29	1.890	1.890	1.890	1.890	1.890	265
2022-08-26	1.890	1.890	1.890	1.890	1.890	48,836
2022-08-25	1.890	1.890	1.890	1.890	1.890	64,800
2022-08-24	1.890	1.890	1.890	1.890	1.890	3,765
2022-08-23	1.720	1.890	1.720	1.890	1.890	375,850
2022-08-22	1.720	1.720	1.720	1.720	1.720	259
2022-08-19	1.910	1.910	1.720	1.720	1.720	1,411,847
2022-08-18	2.120	2.120	1.910	1.910	1.910	1,355,529
2022-08-17	2.120	2.120	2.120	2.120	2.120	3,902
2022-08-16	2.120	2.120	2.120	2.120	2.120	13,936
2022-08-15	2.120	2.120	2.120	2.120	2.120	64,233
2022-08-12	2.120	2.120	2.120	2.120	2.120	38,561
2022-08-11	2.120	2.120	2.120	2.120	2.120	12,238
2022-08-10	2.120	2.120	2.120	2.120	2.120	135,654
2022-08-09	2.120	2.120	2.120	2.120	2.120	88,168
2022-08-08	2.120	2.120	2.120	2.120	2.120	1,000
2022-08-05	2.120	2.120	2.120	2.120	2.120	50
2022-08-04	2.120	2.120	2.120	2.120	2.120	11,545
2022-08-03	2.350	2.350	2.120	2.120	2.120	301,588
2022-08-02	2.350	2.350	2.350	2.350	2.350	92,062
2022-08-01	2.350	2.350	2.350	2.350	2.350	160,750
2022-07-29	2.350	2.350	2.350	2.350	2.350	40,019
2022-07-28	2.350	2.350	2.350	2.350	2.350	12,760
2022-07-27	2.350	2.350	2.350	2.350	2.350	15,677
2022-07-26	2.350	2.350	2.350	2.350	2.350	25,034
2022-07-25	2.350	2.350	2.350	2.350	2.350	52,197
2022-07-22	2.350	2.350	2.350	2.350	2.350	154,544
2022-07-21	2.350	2.350	2.350	2.350	2.350	43,525
2022-07-20	2.350	2.350	2.350	2.350	2.350	27,468
2022-07-19	2.350	2.350	2.350	2.350	2.350	13,167
2022-07-18	2.350	2.350	2.350	2.350	2.350	80,900
2022-07-15	2.350	2.350	2.350	2.350	2.350	11,214
2022-07-14	2.350	2.350	2.350	2.350	2.350	169,205
2022-07-13	2.350	2.350	2.350	2.350	2.350	134,033
2022-07-08	2.350	2.350	2.350	2.350	2.350	114,490
2022-07-07	2.350	2.350	2.350	2.350	2.350	8,575
2022-07-06	2.580	2.580	2.330	2.350	2.350	470,887
2022-07-05	2.580	2.580	2.580	2.580	2.580	83,395
2022-07-04	2.580	2.580	2.580	2.580	2.580	84,986
2022-07-01	2.580	2.580	2.580	2.580	2.580	275,929
2022-06-30	2.350	2.580	2.350	2.580	2.580	845,063
2022-06-29	2.600	2.600	2.350	2.350	2.350	388,221
2022-06-28	2.880	2.880	2.600	2.600	2.600	1,382,642
2022-06-27	2.880	2.880	2.880	2.880	2.880	35,458
2022-06-24	2.880	2.880	2.880	2.880	2.880	20,000
2022-06-23	2.880	2.880	2.880	2.880	2.880	33,058
2022-06-22	2.800	2.880	2.800	2.880	2.880	143,325
2022-06-21	2.800	2.800	2.800	2.800	2.800	41,710
2022-06-20	2.880	2.880	2.800	2.800	2.800	459,497
2022-06-17	2.890	2.890	2.880	2.880	2.880	103,050
2022-06-16	2.900	2.900	2.890	2.890	2.890	154,157
2022-06-15	2.900	2.900	2.900	2.900	2.900	79,635
2022-06-14	2.900	2.900	2.900	2.900	2.900	85,713
2022-06-10	2.900	2.900	2.900	2.900	2.900	751
2022-06-09	2.650	2.900	2.650	2.900	2.900	343,035
2022-06-08	2.650	2.650	2.650	2.650	2.650	180,000
2022-06-07	2.650	2.650	2.650	2.650	2.650	1,910

← NewerPage 18 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.