Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
20/Apr/2018ABCTRANS0.480.480.480.480.0006027.60Chart
20/Apr/2018ACCESS11.3011.3011.2011.20-0.10017,982,241203,051,412.10Chart
20/Apr/2018AFRIPRUD4.204.204.204.200.000232,4381,007,833.64Chart
20/Apr/2018AGLEVENT0.570.550.550.55-0.020199,822109,907.34Chart
20/Apr/2018AIICO0.680.680.670.680.000513,627346,903.36Chart
20/Apr/2018AIRSERVICE4.904.904.904.900.0005,95628,010.00Chart
20/Apr/2018ALEX9.209.209.209.200.0001,40012,250.00Chart
20/Apr/2018BERGER9.859.409.409.40-0.450136,3061,281,340.00Chart
20/Apr/2018BETAGLAS75.5075.5075.5075.500.0001,880141,445.00Chart
20/Apr/2018BOCGAS4.604.604.604.600.00011,62251,084.14Chart
20/Apr/2018CADBURY14.5014.5014.5014.500.000153,3522,209,794.70Chart
20/Apr/2018CAP38.7538.7538.7538.750.00046,5561,737,770.80Chart
20/Apr/2018CAPOIL0.350.340.340.34-0.010236,45080,397.50Chart
20/Apr/2018CAVERTON2.492.512.502.500.0104,615,72911,544,746.43Chart
20/Apr/2018CCNN19.5019.5019.5019.500.000230,0104,469,431.20Chart
20/Apr/2018CHAMPION2.402.402.402.400.000165,431377,182.68Chart
20/Apr/2018CHAMS0.480.480.480.480.000510234.60Chart
20/Apr/2018CILEASING1.411.341.341.34-0.070532,262722,061.07Chart
20/Apr/2018CONOIL33.4533.4533.4533.450.00020,000649,463.00Chart
20/Apr/2018CONTINSURE1.751.751.751.750.0007441,243.28Chart
20/Apr/2018CORNERST0.360.370.350.35-0.0102,000,000710,000.00Chart
20/Apr/2018COURTVILLE0.220.220.220.220.000326,06071,732.60Chart
20/Apr/2018CUSTODIAN5.095.095.095.090.000171,198879,318.75Chart
20/Apr/2018CUTIX2.812.812.812.810.00031,61090,980.56Chart
20/Apr/2018DANGCEM252.50249.50249.50249.50-3.000358,12289,180,266.20Chart
20/Apr/2018DANGFLOUR13.4013.6513.3513.600.2001,074,14314,480,870.25Chart
20/Apr/2018DANGSUGAR22.0021.4021.2021.40-0.6001,095,52623,350,394.30Chart
20/Apr/2018DIAMONDBNK1.951.971.941.970.0202,362,9494,626,314.07Chart
20/Apr/2018DUNLOP0.330.330.330.330.00072,05023,056.00Chart
20/Apr/2018EQUITYASUR0.300.300.300.300.00050,00014,500.00Chart
20/Apr/2018ETERNA6.846.526.506.52-0.3201,081,5337,106,155.55Chart
20/Apr/2018ETI19.5019.5019.5019.500.00088,5451,696,017.65Chart
20/Apr/2018FBNH12.2512.8512.3512.850.60019,384,099244,682,901.90Chart
20/Apr/2018FCMB2.402.512.402.510.11012,622,43831,465,470.77Chart
20/Apr/2018FG122020S1103.00105.10105.10105.102.1003,5203,699,520.00Chart
20/Apr/2018FGS20191290.00100.00100.00100.0010.000100100,000.00Chart
20/Apr/2018FGS20191650.0085.0085.0085.0035.0005042,500.00Chart
20/Apr/2018FIDELITYBK2.552.662.542.570.0207,989,65620,695,248.12Chart
20/Apr/2018FIDSON6.046.046.046.040.00022,008126,351.92Chart
20/Apr/2018FIRSTALUM0.490.490.490.490.000400200.00Chart
20/Apr/2018FLOURMILL37.0035.2035.2035.20-1.800473,48816,683,257.85Chart
20/Apr/2018FO37.4537.4537.4537.450.000384,00514,362,943.90Chart
20/Apr/2018FTNCOCOA0.200.200.200.200.000261,00052,200.00Chart
20/Apr/2018GLAXOSMITH31.5533.1030.3030.30-1.2501,740,63756,462,519.00Chart
20/Apr/2018GUARANTY44.9044.8543.9044.85-0.0504,903,679215,580,229.30Chart
20/Apr/2018GUINNESS103.00103.00103.00103.000.0001,127,896116,201,332.10Chart
20/Apr/2018HMARKINS0.280.290.290.290.010880,000255,200.00Chart
20/Apr/2018HONYFLOUR2.602.552.552.55-0.050659,4711,684,057.97Chart
20/Apr/2018INTBREW50.0047.5047.5047.50-2.500744,57135,387,114.65Chart
20/Apr/2018JAIZBANK0.900.890.860.86-0.040942,584815,569.08Chart
20/Apr/2018JAPAULOIL0.550.530.530.53-0.0202,558,6341,356,076.02Chart
20/Apr/2018JBERGER27.0027.0027.0027.000.00082,8182,124,308.70Chart
20/Apr/2018JOHNHOLT0.540.550.550.550.0101,300,000714,892.80Chart
20/Apr/2018LASACO0.380.370.370.37-0.01016,034,9005,933,025.82Chart
20/Apr/2018LAWUNION0.820.820.820.820.00010,7398,615.98Chart
20/Apr/2018LEARNAFRCA1.151.201.201.200.050126,146151,081.20Chart
20/Apr/2018LINKASSURE0.800.800.790.79-0.0101,457,4301,155,262.20Chart
20/Apr/2018LIVESTOCK0.870.830.830.83-0.040590,010492,128.62Chart
20/Apr/2018MANSARD2.412.412.412.410.00013,00532,667.60Chart
20/Apr/2018MAYBAKER2.802.802.802.800.000242,447693,459.48Chart
20/Apr/2018MBENEFIT0.300.290.290.29-0.0102,224,200645,018.00Chart
20/Apr/2018MEYER0.680.680.680.680.0005,0003,250.00Chart
20/Apr/2018MOBIL181.00172.00172.00172.00-9.000154,13027,243,301.60Chart
20/Apr/2018MRS28.3528.3528.3528.350.00070,2942,023,534.30Chart
20/Apr/2018MULTIVERSE0.200.200.200.200.000110,00022,000.00Chart
20/Apr/2018NAHCO3.954.003.763.90-0.0501,980,4367,777,143.65Chart
20/Apr/2018NASCON20.5020.2520.2520.25-0.250324,7656,591,205.75Chart
20/Apr/2018NB125.80129.00125.50126.100.3001,420,811179,319,894.70Chart
20/Apr/2018NCR6.306.306.306.300.00010,50063,000.00Chart
20/Apr/2018NEIMETH0.780.780.780.780.00012,5099,381.75Chart
20/Apr/2018NEM2.552.622.622.620.070292,800764,548.00Chart
20/Apr/2018NESTLE1422.501422.501422.501422.500.00014,96021,948,387.20Chart
20/Apr/2018NIGERINS0.320.310.310.31-0.0101,600,000496,000.00Chart
20/Apr/2018NNFM6.856.856.856.850.00093,000664,950.00Chart
20/Apr/2018NPFMCRFBK2.022.022.022.020.0004,0247,726.08Chart
20/Apr/2018NSE301840.181845.111836.221840.840.660124,200,2542,630,005,502.00Chart
20/Apr/2018NSE502087.152089.322076.502083.71-3.440146,028,5072,394,519,723.00Chart
20/Apr/2018NSEASEM972.61966.49966.49966.49-6.120236,45080,397.50Chart
20/Apr/2018NSEASI40874.0940893.9740735.7640814.89-59.200242,055,4213,026,914,456.00Chart
20/Apr/2018NSEBNK510.24514.28509.90514.043.800104,611,2741,507,455,298.00Chart
20/Apr/2018NSECG1629.051639.741628.051639.1810.130123,622,9542,433,156,069.00Chart
20/Apr/2018NSECNSMRGDS960.22966.80952.55952.67-7.5508,004,666436,753,683.10Chart
20/Apr/2018NSEINDUSTR2180.952182.932154.202172.59-8.3603,246,452208,450,594.40Chart
20/Apr/2018NSEINS148.02148.08147.58148.080.06025,492,78210,796,402.60Chart
20/Apr/2018NSELOTUSISLM2681.442681.232644.732644.73-36.7109,354,451532,743,853.40Chart
20/Apr/2018NSEMAINBOARD1787.561794.621778.411784.72-2.840152,696,4151,303,811,942.00Chart
20/Apr/2018NSEOILGAS346.49355.22346.49352.826.3301,835,653112,480,299.90Chart
20/Apr/2018NSEPENSION1589.431597.291583.371588.94-0.490158,498,3362,758,653,841.00Chart
20/Apr/2018NSEPREMIUM2978.912978.912956.832975.03-3.88089,359,0061,723,102,515.00Chart
20/Apr/2018OANDO9.859.859.609.60-0.25019,032,646184,647,366.40Chart
20/Apr/2018OKOMUOIL73.5073.5073.5073.500.00051,9463,817,924.50Chart
20/Apr/2018PHARMDEKO2.252.252.252.250.0004,0009,440.00Chart
20/Apr/2018PORTPAINT2.052.052.052.050.0001,0002,050.00Chart
20/Apr/2018PRESCO68.6568.1566.0066.00-2.6502,322,072153,514,920.70Chart
20/Apr/2018PRESTIGE0.510.510.510.510.0001,100561.00Chart
20/Apr/2018PZ22.5022.5022.5022.500.00087,1081,872,921.85Chart
20/Apr/2018REDSTAREX5.705.705.705.700.0004,29924,649.05Chart
20/Apr/2018REGALINS0.300.300.300.300.00042,10012,410.00Chart
20/Apr/2018ROYALEX0.300.310.300.300.000242,99874,244.40Chart
20/Apr/2018RTBRISCOE0.480.480.480.480.0003,0001,380.00Chart
20/Apr/2018SEPLAT702.00737.10737.10737.1035.10064,32547,413,957.50Chart
20/Apr/2018SKYEBANK0.990.980.950.95-0.0403,305,8893,150,885.70Chart
20/Apr/2018SKYESHELT100.00100.00100.00100.000.00019018,050.00Chart
20/Apr/2018SOVRENINS0.230.220.220.22-0.0107,500,0001,650,000.00Chart
20/Apr/2018STACO0.480.480.480.480.0002,000920.00Chart
20/Apr/2018STANBIC49.0049.0049.0049.000.00025,1481,239,260.15Chart
20/Apr/2018STERLNBANK1.691.701.611.700.01017,737,66628,924,039.48Chart
20/Apr/2018TOTAL233.80233.80233.80233.800.00061,36613,680,944.00Chart
20/Apr/2018TRANSCOHOT7.457.457.457.450.0005854,153.50Chart
20/Apr/2018TRANSCORP1.701.681.621.63-0.0709,461,84215,446,670.89Chart
20/Apr/2018TRANSEXPR0.860.860.860.860.0002,0001,700.00Chart
20/Apr/2018TRIPPLEG0.880.880.880.880.0005,000,0004,200,000.00Chart
20/Apr/2018UAC-PROP2.582.582.582.580.000108,547280,895.35Chart
20/Apr/2018UACN16.9516.9516.9016.90-0.050917,87915,586,076.60Chart
20/Apr/2018UBA11.1511.3511.1511.200.05018,941,013212,127,788.20Chart
20/Apr/2018UBN6.106.106.106.100.000311,4911,919,314.25Chart
20/Apr/2018UCAP3.323.383.253.25-0.0701,599,6345,275,899.35Chart
20/Apr/2018UNILEVER54.8553.0053.0053.00-1.850278,33315,120,210.90Chart
20/Apr/2018UNITYBNK1.331.271.271.27-0.060154,105196,713.35Chart
20/Apr/2018UPL2.252.252.252.250.00046,317103,865.12Chart
20/Apr/2018VETGRIF3018.8018.8418.8418.840.0405,30799,983.88Chart
20/Apr/2018VITAFOAM3.103.103.103.100.000291,811862,108.20Chart
20/Apr/2018WAPCO46.7546.4045.1545.95-0.8002,435,568111,543,860.70Chart
20/Apr/2018WAPIC0.520.540.530.530.0101,292,237687,137.36Chart
20/Apr/2018WEMABANK0.900.940.860.940.0404,100,3963,732,606.99Chart
20/Apr/2018ZENITHBANK27.0027.0026.9527.000.00030,193,638815,102,328.10Chart

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