UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.320	0.330	0.310	0.320	0.320	8,066,335
2024-08-15	0.310	0.330	0.310	0.320	0.320	7,692,805
2024-08-14	0.300	0.310	0.300	0.310	0.310	23,194,759
2024-08-13	0.300	0.310	0.280	0.300	0.300	31,768,386
2024-08-12	0.300	0.310	0.290	0.300	0.300	17,315,165
2024-08-09	0.300	0.300	0.290	0.300	0.300	19,700,899
2024-08-08	0.300	0.300	0.280	0.300	0.300	24,294,372
2024-08-07	0.300	0.300	0.290	0.300	0.300	17,295,003
2024-08-06	0.320	0.320	0.290	0.300	0.300	5,054,755
2024-08-05	0.300	0.320	0.300	0.320	0.320	8,912,609
2024-08-02	0.300	0.310	0.300	0.300	0.300	7,683,052
2024-08-01	0.300	0.320	0.300	0.300	0.300	7,793,103
2024-07-31	0.320	0.320	0.290	0.300	0.300	15,285,366
2024-07-30	0.330	0.330	0.300	0.320	0.320	14,373,200
2024-07-29	0.330	0.330	0.300	0.330	0.330	22,193,379
2024-07-26	0.330	0.340	0.330	0.330	0.330	3,693,523
2024-07-25	0.340	0.340	0.330	0.330	0.330	3,074,654
2024-07-24	0.340	0.340	0.330	0.340	0.340	22,921,801
2024-07-23	0.350	0.350	0.340	0.340	0.340	10,451,448
2024-07-22	0.350	0.350	0.340	0.350	0.350	21,891,070
2024-07-19	0.350	0.350	0.340	0.350	0.350	33,350,357
2024-07-18	0.350	0.350	0.340	0.350	0.350	10,575,357
2024-07-17	0.350	0.350	0.340	0.350	0.350	36,262,636
2024-07-16	0.360	0.360	0.340	0.350	0.350	6,257,978
2024-07-15	0.360	0.370	0.350	0.360	0.360	4,216,148
2024-07-12	0.360	0.360	0.350	0.360	0.360	12,618,095
2024-07-11	0.360	0.370	0.350	0.360	0.360	3,277,604
2024-07-10	0.370	0.370	0.350	0.360	0.360	3,244,768
2024-07-09	0.350	0.370	0.350	0.370	0.370	7,823,320
2024-07-08	0.370	0.400	0.340	0.350	0.350	42,054,415
2024-07-05	0.400	0.400	0.370	0.370	0.370	14,123,429
2024-07-04	0.400	0.410	0.380	0.400	0.400	6,354,546
2024-07-03	0.410	0.430	0.370	0.400	0.400	21,228,605
2024-07-02	0.380	0.410	0.380	0.410	0.410	61,525,319
2024-07-01	0.360	0.380	0.350	0.380	0.380	11,119,704
2024-06-28	0.340	0.370	0.340	0.360	0.360	19,765,417
2024-06-27	0.350	0.350	0.340	0.340	0.340	30,756,447
2024-06-26	0.360	0.360	0.340	0.350	0.350	5,844,688
2024-06-25	0.360	0.360	0.360	0.360	0.360	12,290,350
2024-06-24	0.350	0.350	0.350	0.350	0.350	23,844,580
2024-06-21	0.350	0.360	0.330	0.350	0.350	21,257,239
2024-06-20	0.350	0.360	0.340	0.350	0.350	5,416,441
2024-06-19	0.340	0.350	0.340	0.350	0.350	12,712,184
2024-06-14	0.330	0.360	0.330	0.340	0.340	3,119,289
2024-06-13	0.330	0.330	0.330	0.330	0.330	7,327,775
2024-06-11	0.340	0.340	0.340	0.340	0.340	2,355,037
2024-06-10	0.340	0.340	0.340	0.340	0.340	4,152,237
2024-06-07	0.330	0.330	0.330	0.330	0.330	14,512,320
2024-06-06	0.350	0.360	0.350	0.350	0.350	5,223,241
2024-06-05	0.360	0.360	0.340	0.350	0.350	3,683,997
2024-06-04	0.360	0.360	0.360	0.360	0.360	2,135,995
2024-06-03	0.360	0.360	0.360	0.360	0.360	5,995,070
2024-05-31	0.330	0.350	0.330	0.350	0.350	2,935,452
2024-05-30	0.350	0.350	0.320	0.330	0.330	21,187,488
2024-05-29	0.330	0.360	0.330	0.350	0.350	15,930,412
2024-05-28	0.330	0.330	0.330	0.330	0.330	8,169,000
2024-05-27	0.360	0.360	0.360	0.360	0.360	1,863,965
2024-05-24	0.350	0.360	0.340	0.360	0.360	838,500
2024-05-23	0.360	0.360	0.330	0.350	0.350	11,117,509
2024-05-22	0.350	0.360	0.340	0.360	0.360	7,086,170

← NewerPage 10 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.