UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	2.650	2.650	2.650	2.650	2.650	2,000
2022-06-03	2.650	2.650	2.650	2.650	2.650	12,500
2022-06-02	2.650	2.650	2.650	2.650	2.650	1,200
2022-06-01	2.600	2.650	2.600	2.650	2.650	244,274
2022-05-31	2.600	2.600	2.600	2.600	2.600	17,350
2022-05-30	2.850	2.850	2.600	2.600	2.600	512,684
2022-05-27	3.150	3.150	2.850	2.850	2.850	205,850
2022-05-26	3.150	3.150	3.150	3.150	3.150	11,984
2022-05-25	3.150	3.150	3.150	3.150	3.150	156,540
2022-05-24	3.000	3.150	3.000	3.150	3.150	167,266
2022-05-23	2.900	3.000	2.900	3.000	3.000	322,000
2022-05-20	2.900	2.900	2.900	2.900	2.900	41,900
2022-05-19	2.900	2.900	2.900	2.900	2.900	10,772
2022-05-18	2.900	2.900	2.900	2.900	2.900	33,628
2022-05-17	2.900	2.900	2.900	2.900	2.900	51,760
2022-05-16	2.900	2.900	2.900	2.900	2.900	90,500
2022-05-13	3.000	3.000	2.900	2.900	2.900	248,469
2022-05-12	2.940	3.000	2.900	3.000	3.000	513,790
2022-05-11	2.940	2.940	2.940	2.940	2.940	542,443
2022-05-10	2.940	2.940	2.940	2.940	2.940	47,210
2022-05-09	2.940	2.940	2.940	2.940	2.940	72,214
2022-05-06	2.680	2.940	2.680	2.940	2.940	601,304
2022-05-05	2.680	2.680	2.680	2.680	2.680	17,000
2022-05-04	2.450	2.680	2.450	2.680	2.680	688,537
2022-04-29	2.450	2.450	2.450	2.450	2.450	80,402
2022-04-28	2.450	2.450	2.450	2.450	2.450	0
2022-04-27	2.450	2.450	2.450	2.450	2.450	11,636
2022-04-26	2.450	2.460	2.450	2.450	2.450	368,927
2022-04-25	2.450	2.450	2.450	2.450	2.450	41,500
2022-04-22	2.450	2.450	2.450	2.450	2.450	1,755
2022-04-21	2.450	2.450	2.450	2.450	2.450	25,000
2022-04-20	2.450	2.450	2.450	2.450	2.450	4,296,033
2022-04-19	2.450	2.450	2.450	2.450	2.450	138,383
2022-04-14	2.450	2.450	2.450	2.450	2.450	106,973
2022-04-13	2.450	2.450	2.450	2.450	2.450	20,604
2022-04-12	2.450	2.450	2.450	2.450	2.450	11,849
2022-04-11	2.450	2.450	2.450	2.450	2.450	0
2022-04-08	2.450	2.450	2.450	2.450	2.450	62,900
2022-04-07	2.450	2.450	2.450	2.450	2.450	19,131
2022-04-06	2.450	2.450	2.450	2.450	2.450	2,200
2022-04-05	2.450	2.450	2.450	2.450	2.450	0
2022-04-04	2.450	2.450	2.450	2.450	2.450	33,490
2022-04-01	2.450	2.450	2.450	2.450	2.450	28,022
2022-03-31	2.450	2.450	2.450	2.450	2.450	539
2022-03-30	2.450	2.450	2.450	2.450	2.450	6,300
2022-03-29	2.450	2.450	2.450	2.450	2.450	2,500
2022-03-28	2.450	2.450	2.450	2.450	2.450	15,600
2022-03-25	2.450	2.450	2.450	2.450	2.450	4,744
2022-03-24	2.450	2.450	2.450	2.450	2.450	0
2022-03-23	2.450	2.450	2.450	2.450	2.450	5,400
2022-03-22	2.450	2.450	2.450	2.450	2.450	10,240
2022-03-21	2.450	2.450	2.450	2.450	2.450	13,000
2022-03-18	2.450	2.450	2.450	2.450	2.450	0
2022-03-17	2.490	2.490	2.450	2.450	2.450	244,073
2022-03-16	2.490	2.490	2.490	2.490	2.490	20,493
2022-03-15	2.490	2.490	2.490	2.490	2.490	34,480
2022-03-14	2.490	2.490	2.490	2.490	2.490	40,944
2022-03-11	2.490	2.490	2.490	2.490	2.490	8,000
2022-03-10	2.490	2.490	2.490	2.490	2.490	20,895
2022-03-09	2.620	2.620	2.360	2.490	2.490	1,221,843

← NewerPage 19 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.