UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	2.910	2.910	2.620	2.620	2.620	451,106
2022-03-07	2.910	2.910	2.910	2.910	2.910	1,742
2022-03-04	2.910	2.910	2.910	2.910	2.910	2,035
2022-03-03	2.910	2.910	2.910	2.910	2.910	4,030
2022-03-02	2.910	2.910	2.910	2.910	2.910	5,000
2022-03-01	2.910	2.910	2.910	2.910	2.910	223,200
2022-02-28	2.910	2.910	2.910	2.910	2.910	32,543
2022-02-25	2.910	2.910	2.910	2.910	2.910	9,787
2022-02-24	2.910	2.910	2.910	2.910	2.910	718
2022-02-23	2.910	2.910	2.910	2.910	2.910	162,327
2022-02-22	2.910	2.910	2.910	2.910	2.910	6,877
2022-02-21	2.910	2.910	2.910	2.910	2.910	107,788
2022-02-18	2.910	2.910	2.910	2.910	2.910	32,340
2022-02-17	2.910	2.910	2.910	2.910	2.910	3,036
2022-02-16	2.910	2.910	2.910	2.910	2.910	73,527
2022-02-15	2.910	2.910	2.910	2.910	2.910	171,469
2022-02-14	2.650	2.910	2.650	2.910	2.910	1,120,440
2022-02-11	2.650	2.650	2.650	2.650	2.650	118,544
2022-02-10	2.450	2.650	2.450	2.650	2.650	150,309
2022-02-09	2.450	2.450	2.450	2.450	2.450	68,295
2022-02-08	2.590	2.590	2.450	2.450	2.450	320,000
2022-02-07	2.500	2.590	2.400	2.590	2.590	361,676
2022-02-04	2.650	2.650	2.500	2.500	2.500	316,977
2022-02-03	2.470	2.650	2.450	2.650	2.650	430,235
2022-02-02	2.580	2.580	2.470	2.470	2.470	288,038
2022-02-01	2.400	2.580	2.400	2.580	2.580	1,239,314
2022-01-31	2.650	2.650	2.400	2.400	2.400	1,247,473
2022-01-28	2.940	2.940	2.650	2.650	2.650	712,126
2022-01-27	2.940	2.940	2.940	2.940	2.940	35,370
2022-01-26	2.940	2.940	2.940	2.940	2.940	379
2022-01-25	2.940	2.940	2.940	2.940	2.940	1,021
2022-01-24	2.940	2.940	2.940	2.940	2.940	791
2022-01-21	2.940	2.940	2.940	2.940	2.940	2,991
2022-01-20	2.940	2.940	2.940	2.940	2.940	517
2022-01-19	2.940	2.940	2.940	2.940	2.940	715
2022-01-18	2.940	2.940	2.940	2.940	2.940	14,960
2022-01-17	2.940	2.940	2.940	2.940	2.940	1,033
2022-01-14	2.940	2.940	2.940	2.940	2.940	739
2022-01-13	2.940	2.940	2.940	2.940	2.940	1,432
2022-01-12	2.940	2.940	2.940	2.940	2.940	90,339
2022-01-11	2.940	2.940	2.940	2.940	2.940	0
2022-01-10	2.940	2.940	2.940	2.940	2.940	55,527
2022-01-07	2.940	2.940	2.940	2.940	2.940	29,966
2022-01-06	2.940	2.940	2.940	2.940	2.940	87,159
2022-01-05	2.940	2.940	2.940	2.940	2.940	143,158
2022-01-04	2.940	2.940	2.940	2.940	2.940	1,100
2021-12-31	2.940	2.940	2.940	2.940	2.940	166,515
2021-12-30	2.940	2.940	2.940	2.940	2.940	160,100
2021-12-29	2.940	2.940	2.940	2.940	2.940	66,330
2021-12-24	2.940	2.940	2.940	2.940	2.940	33,930
2021-12-23	2.940	2.940	2.940	2.940	2.940	7,171
2021-12-22	2.940	2.940	2.940	2.940	2.940	15,864
2021-12-21	2.940	2.940	2.940	2.940	2.940	20,500
2021-12-20	2.940	2.940	2.940	2.940	2.940	57,150
2021-12-17	2.940	2.940	2.940	2.940	2.940	10,100
2021-12-16	2.940	2.940	2.940	2.940	2.940	67,885
2021-12-15	2.940	2.940	2.940	2.940	2.940	0
2021-12-14	2.940	2.940	2.940	2.940	2.940	0
2021-12-13	2.940	2.940	2.940	2.940	2.940	50,680
2021-12-10	2.940	2.940	2.940	2.940	2.940	960

← NewerPage 20 of 21 · 1,237 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.