Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
19/Jul/2019ABBEYBDS0.900.990.990.990.0901,017,8501,007,671.50Chart
19/Jul/2019ABCTRANS0.300.300.300.300.000200,50060,150.00Chart
19/Jul/2019ACADEMY0.400.400.400.400.00091,12536,043.00Chart
19/Jul/2019ACCESS6.006.405.956.400.40042,788,449259,485,865.50Chart
19/Jul/2019AFRINSURE0.200.200.200.200.00010020.00Chart
19/Jul/2019AFRIPRUD3.453.503.403.40-0.0502,103,1557,219,846.58Chart
19/Jul/2019AGLEVENT0.330.320.320.32-0.010229,27073,355.00Chart
19/Jul/2019AIICO0.660.640.640.64-0.020407,939262,626.18Chart
19/Jul/2019AIRTELAFRI323.50323.50323.50323.500.00012,1613,865,278.00Chart
19/Jul/2019ALEX8.108.108.108.100.000536.50Chart
19/Jul/2019BERGER6.306.306.306.300.00035,586231,376.60Chart
19/Jul/2019BETAGLAS66.3566.3566.3566.350.00010597.50Chart
19/Jul/2019BOCGAS4.544.544.544.540.0001,0004,660.00Chart
19/Jul/2019CADBURY10.8010.8010.8010.800.000105,8691,140,064.25Chart
19/Jul/2019CAP24.7524.7524.7524.750.0004,299108,322.90Chart
19/Jul/2019CAPHOTEL3.053.053.053.050.0002059.00Chart
19/Jul/2019CAVERTON2.572.572.572.570.00069,240171,840.80Chart
19/Jul/2019CCNN13.0512.0012.0012.00-1.050448,2815,379,495.70Chart
19/Jul/2019CHAMPION1.691.691.691.690.000200306.00Chart
19/Jul/2019CHAMS0.270.270.270.270.00065,75016,945.00Chart
19/Jul/2019CHIPLC0.310.310.310.310.00021071.00Chart
19/Jul/2019CILEASING4.954.954.954.950.00027,271122,860.00Chart
19/Jul/2019CONOIL20.2520.2520.2520.250.000549,50110,547,018.60Chart
19/Jul/2019CORNERST0.220.220.220.220.0003,300792.00Chart
19/Jul/2019COURTVILLE0.220.220.200.20-0.02020,146,5604,046,686.18Chart
19/Jul/2019CUSTODIAN6.206.106.006.10-0.1006,603,90039,935,688.20Chart
19/Jul/2019CUTIX1.651.491.491.49-0.160162,923245,065.30Chart
19/Jul/2019CWG2.542.542.542.540.00012,82029,375.80Chart
19/Jul/2019DANGCEM170.00170.00168.00170.000.0003,208,800540,030,870.10Chart
19/Jul/2019DANGFLOUR17.7017.7517.7517.750.050418,4757,442,355.80Chart
19/Jul/2019DANGSUGAR11.2511.2511.2511.250.000113,9711,227,569.95Chart
19/Jul/2019ETERNA3.353.353.353.350.00015,00050,354.80Chart
19/Jul/2019ETI9.059.008.259.00-0.0502,623,40322,304,330.20Chart
19/Jul/2019FBNH5.655.705.605.700.05041,933,280238,603,215.00Chart
19/Jul/2019FCMB1.601.601.521.600.0002,639,2564,106,575.33Chart
19/Jul/2019FG152028S11006.001028.501028.501028.5022.5002,1002,159,850.00Chart
19/Jul/2019FGS2020S51000.00844.00844.00844.00-156.00054,220.00Chart
19/Jul/2019FGS2020S91000.00600.00600.00600.00-400.00053,000.00Chart
19/Jul/2019FIDELITYBK1.601.621.571.58-0.0205,824,2159,307,036.36Chart
19/Jul/2019FIDSON4.554.104.104.10-0.450139,000569,900.00Chart
19/Jul/2019FLOURMILL14.0014.4014.4014.400.400240,9443,472,007.65Chart
19/Jul/2019FO18.3520.1520.1520.151.800466,3429,356,717.25Chart
19/Jul/2019GLAXOSMITH8.308.308.308.300.00020,415160,439.75Chart
19/Jul/2019GSPECPLC5.755.755.755.750.0001063.00Chart
19/Jul/2019GUARANTY29.2029.2029.2029.200.00026,636,760777,796,420.20Chart
19/Jul/2019GUINNESS46.0046.0046.0046.000.00010,356448,423.60Chart
19/Jul/2019HONYFLOUR0.921.011.001.010.090557,109557,122.03Chart
19/Jul/2019IKEJAHOTEL1.371.371.371.370.00012,00015,000.00Chart
19/Jul/2019INITSPLC0.750.750.750.750.0002015.60Chart
19/Jul/2019INTBREW15.3015.3015.3015.300.00013,005200,177.50Chart
19/Jul/2019INTERLINK3.203.203.203.200.000100320.00Chart
19/Jul/2019JAIZBANK0.440.440.440.440.00016,6507,156.00Chart
19/Jul/2019JAPAULOIL0.220.230.220.220.0002,297,750518,400.00Chart
19/Jul/2019JBERGER18.0018.0018.0018.000.00028,720512,810.00Chart
19/Jul/2019LASACO0.340.340.330.33-0.0104,555,6221,543,371.48Chart
19/Jul/2019LAWUNION0.480.470.470.47-0.010271,630127,666.10Chart
19/Jul/2019LEARNAFRCA1.401.401.401.400.00050,72069,733.00Chart
19/Jul/2019LIVESTOCK0.480.480.480.480.00015,5107,389.70Chart
19/Jul/2019MANSARD1.651.651.651.650.00020,13033,897.76Chart
19/Jul/2019MAYBAKER2.402.402.402.400.000302,150693,956.50Chart
19/Jul/2019MBENEFIT0.200.200.200.200.000102,60022,012.00Chart
19/Jul/2019MCNICHOLS0.500.450.450.45-0.050300,300135,165.00Chart
19/Jul/2019MEDVIEWAIR1.801.801.801.800.0007051,254.90Chart
19/Jul/2019MOBIL158.00158.00158.00158.000.000800126,800.00Chart
19/Jul/2019MTNN127.00128.00127.05128.001.0001,257,870160,625,337.50Chart
19/Jul/2019MULTIVERSE0.200.200.200.200.0006,215,2631,243,052.60Chart
19/Jul/2019NAHCO2.352.352.352.350.000113,463292,332.85Chart
19/Jul/2019NASCON15.0015.0015.0015.000.000891,308.30Chart
19/Jul/2019NB58.0059.0059.0059.001.000141,1328,159,860.65Chart
19/Jul/2019NEIMETH0.500.500.500.500.00031,20014,640.00Chart
19/Jul/2019NEM2.082.082.082.080.00096,160203,332.80Chart
19/Jul/2019NESTLE1250.001250.001250.001250.000.00025,02031,965,748.20Chart
19/Jul/2019NSE301152.151158.381148.301155.483.330217,661,3652,616,265,585.00Chart
19/Jul/2019NSE501356.381365.101349.541357.691.310130,991,1342,074,377,070.00Chart
19/Jul/2019NSEAFRBVI852.15870.49851.38859.046.890130,919,4041,593,603,104.00Chart
19/Jul/2019NSEAFRHDYI1181.011193.501174.021176.01-5.000146,482,4091,620,906,631.00Chart
19/Jul/2019NSEASEM779.88779.88778.18778.18-1.700300,320135,180.60Chart
19/Jul/2019NSEASI27864.4927948.2427803.5727919.5055.010273,904,8832,843,881,467.00Chart
19/Jul/2019NSEBNK332.56338.35330.48334.562.000140,921,8371,617,402,855.00Chart
19/Jul/2019NSECG1009.661019.161009.331014.334.670207,216,3002,567,495,138.00Chart
19/Jul/2019NSECNSMRGDS571.81574.33571.81574.322.5102,770,38357,223,501.73Chart
19/Jul/2019NSEINDUSTR1059.271059.271043.901043.90-15.3708,851,852610,604,182.30Chart
19/Jul/2019NSEINS115.44115.63115.08115.08-0.36011,559,0334,507,401.55Chart
19/Jul/2019NSELOTUSISLM1802.041802.041791.721791.72-10.3204,813,408589,297,738.20Chart
19/Jul/2019NSEMAINBOARD1138.491139.711135.831137.24-1.250118,537,8521,034,159,075.00Chart
19/Jul/2019NSEMERIGRW1380.621380.731373.981378.93-1.69052,374,9341,391,242,485.00Chart
19/Jul/2019NSEMERIVAL1055.881070.471051.421070.4714.590101,205,699537,746,410.10Chart
19/Jul/2019NSEOILGAS227.87232.11227.87229.591.7206,307,87647,263,955.25Chart
19/Jul/2019NSEPENSION973.16976.29971.70973.210.050219,395,5312,609,695,719.00Chart
19/Jul/2019NSEPREMIUM2267.422280.352257.302278.1410.720155,367,0311,809,722,392.00Chart
19/Jul/2019OANDO4.004.404.004.050.0505,260,33821,906,495.20Chart
19/Jul/2019OKOMUOIL55.8055.8055.8055.800.0002,775145,339.40Chart
19/Jul/2019PRESCO44.8044.8044.8044.800.00017,288732,616.15Chart
19/Jul/2019PRESTIGE0.480.480.480.480.0007,1903,605.00Chart
19/Jul/2019PZ6.006.005.805.80-0.200590,0113,485,332.20Chart
19/Jul/2019REDSTAREX5.285.285.285.280.00012,97061,737.20Chart
19/Jul/2019REGALINS0.200.200.200.200.0001,850370.00Chart
19/Jul/2019SEPLAT480.00480.00480.00480.000.0003,7021,866,787.10Chart
19/Jul/2019SKYAVN4.654.654.654.650.00050209.50Chart
19/Jul/2019SOVRENINS0.210.210.210.210.000109,11524,005.30Chart
19/Jul/2019STANBIC38.5038.0038.0038.00-0.500311,21811,818,955.15Chart
19/Jul/2019STERLNBANK2.202.282.152.280.0801,374,7552,930,960.41Chart
19/Jul/2019SUNUASSUR0.200.200.200.200.000102.00Chart
19/Jul/2019TANTALIZER0.200.200.200.200.00010020.00Chart
19/Jul/2019THOMASWY0.420.420.420.420.0007,5002,850.00Chart
19/Jul/2019TOTAL129.90129.90129.90129.900.00027,1933,460,137.10Chart
19/Jul/2019TRANSCORP1.011.021.001.020.01012,989,83313,020,676.41Chart
19/Jul/2019TRANSEXPR0.700.700.700.700.00013,5509,485.00Chart
19/Jul/2019TRIPPLEG0.700.700.700.700.00065,39745,789.00Chart
19/Jul/2019UAC-PROP1.281.191.191.19-0.090540,165642,370.60Chart
19/Jul/2019UACN5.805.405.405.40-0.400466,5262,641,264.25Chart
19/Jul/2019UBA5.555.555.455.50-0.05045,291,601249,566,902.20Chart
19/Jul/2019UBN6.556.556.556.550.000133,179871,587.90Chart
19/Jul/2019UCAP2.202.182.172.18-0.0202,807,8156,105,093.06Chart
19/Jul/2019UNILEVER32.0032.0032.0032.000.000145,6774,494,342.40Chart
19/Jul/2019UNIONDAC0.240.220.220.22-0.020185,00040,900.00Chart
19/Jul/2019UNITYBNK0.590.640.640.640.050265,069169,217.87Chart
19/Jul/2019UPL1.801.801.801.800.00034,82761,047.25Chart
19/Jul/2019VITAFOAM3.703.703.653.700.000526,7001,936,074.00Chart
19/Jul/2019WAPCO13.0013.0012.9512.95-0.0504,991,95364,608,454.20Chart
19/Jul/2019WAPIC0.380.390.380.380.0005,986,5872,286,443.93Chart
19/Jul/2019WEMABANK0.560.580.580.580.020341,449197,636.04Chart
19/Jul/2019ZENITHBANK18.5019.8018.4018.500.00015,891,376294,934,960.70Chart

 
Copyright 2013 TRW Stockbrokers © Terms & Conditions | By Specialty Developments