Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
31/Jul/20157UP190.00190.00190.00190.000.00018,2263,338,329.60Chart
31/Jul/2015ABCTRANS0.510.510.500.510.0003,770,0001,921,150.00Chart
31/Jul/2015ACADEMY0.950.910.910.91-0.040684,700623,610.00Chart
31/Jul/2015ACCESS4.984.994.764.77-0.21014,798,21772,249,649.91Chart
31/Jul/2015AFRIPRUD2.872.792.732.73-0.1403,559,8289,771,613.62Chart
31/Jul/2015AGLEVENT1.101.101.101.100.0007,1887,619.28Chart
31/Jul/2015AIICO0.870.830.830.83-0.0401,518,1361,260,560.54Chart
31/Jul/2015AIRSERVICE1.801.891.891.890.090533,8311,008,910.59Chart
31/Jul/2015ASHAKACEM21.0022.0022.0022.001.000406,3628,887,352.13Chart
31/Jul/2015BETAGLAS41.4743.5443.0043.001.530504,08921,753,861.32Chart
31/Jul/2015BOCGAS4.864.864.864.860.0009,66844,666.16Chart
31/Jul/2015CADBURY35.0535.0535.0535.050.0007,308243,356.40Chart
31/Jul/2015CAP37.9537.9537.9537.950.00041,0931,492,725.22Chart
31/Jul/2015CAVERTON4.034.034.034.030.0003,01011,528.30Chart
31/Jul/2015CCNN9.319.509.399.500.1903,264,42830,915,777.65Chart
31/Jul/2015CHAMPION5.365.365.365.360.00069,730355,623.00Chart
31/Jul/2015CILEASING0.500.500.500.500.000505,719252,859.50Chart
31/Jul/2015CONOIL40.8540.8540.8540.850.00012,202473,559.62Chart
31/Jul/2015CONTINSURE0.830.870.830.830.00046,687,16039,660,195.80Chart
31/Jul/2015CORNERST0.500.500.500.500.0002,0001,000.00Chart
31/Jul/2015COSTAIN0.650.680.620.680.0301,714,1591,101,954.81Chart
31/Jul/2015COURTVILLE0.510.520.500.50-0.010900,000451,864.09Chart
31/Jul/2015CUSTODYINS4.004.004.004.000.000497,5711,990,319.00Chart
31/Jul/2015CWG2.952.952.952.950.0001,0002,810.00Chart
31/Jul/2015DANGCEM170.52171.02171.00171.000.480117,34020,064,936.88Chart
31/Jul/2015DANGFLOUR3.203.193.103.19-0.010267,562839,128.41Chart
31/Jul/2015DANGSUGAR6.006.016.006.000.0001,366,9478,204,248.08Chart
31/Jul/2015DEAPCAP0.640.640.640.640.00020,53812,528.18Chart
31/Jul/2015DIAMONDBNK3.813.813.803.80-0.0102,342,4108,903,768.50Chart
31/Jul/2015DUNLOP0.500.500.500.500.000108,97754,488.50Chart
31/Jul/2015ETERNA2.342.342.342.340.00013,31929,701.37Chart
31/Jul/2015ETI19.5019.2019.0019.03-0.4701,269,92824,173,774.94Chart
31/Jul/2015ETRANZACT3.453.603.603.600.150155,500544,213.00Chart
31/Jul/2015EVANSMED0.520.540.500.540.0205,710,7452,868,385.03Chart
31/Jul/2015FBNH7.227.226.866.90-0.32038,527,631266,265,574.60Chart
31/Jul/2015FCMB2.872.872.742.74-0.13011,086,49731,663,044.10Chart
31/Jul/2015FIDELITYBK1.521.551.451.50-0.02011,590,70917,303,021.10Chart
31/Jul/2015FIDSON3.303.303.303.300.000516,7301,700,711.70Chart
31/Jul/2015FLOURMILL29.0029.0029.0029.000.000405,47311,801,856.28Chart
31/Jul/2015FO188.00188.00188.00188.000.00062,78811,707,473.92Chart
31/Jul/2015GLAXOSMITH40.0040.0040.0040.000.00099,5303,823,832.70Chart
31/Jul/2015GUARANTY23.0523.5921.9122.99-0.06028,654,252658,717,670.50Chart
31/Jul/2015GUINNESS131.68125.17125.10125.10-6.580122,46015,346,631.24Chart
31/Jul/2015HONYFLOUR3.102.952.952.95-0.150256,618757,023.10Chart
31/Jul/2015IKEJAHOTEL3.753.883.813.880.1301,070,8834,084,694.87Chart
31/Jul/2015INFINITY1.421.421.421.420.0002,0502,907.50Chart
31/Jul/2015INTBREW18.2418.2418.2418.240.000216,6993,911,613.95Chart
31/Jul/2015JAPAULOIL0.500.500.500.500.00010,0005,000.00Chart
31/Jul/2015JBERGER47.9745.5845.5845.58-2.39062,2502,837,355.00Chart
31/Jul/2015LASACO0.500.500.500.500.000150,00075,000.00Chart
31/Jul/2015LIVESTOCK1.761.801.801.800.040328,187589,473.84Chart
31/Jul/2015LOTUSHAL1510.2110.1410.1410.14-0.07010101.40Chart
31/Jul/2015MANSARD2.412.532.302.530.120672,8371,615,690.55Chart
31/Jul/2015MAYBAKER1.311.311.311.310.000101,370134,047.50Chart
31/Jul/2015MBENEFIT0.500.500.500.500.000122,25061,125.00Chart
31/Jul/2015MOBIL155.98155.98155.98155.980.00010,6001,572,308.19Chart
31/Jul/2015MORISON1.821.821.821.820.00025,00043,250.00Chart
31/Jul/2015MRS49.6649.6649.6649.660.0001,12853,219.04Chart
31/Jul/2015NAHCO4.955.105.005.100.1504,834,21124,438,208.70Chart
31/Jul/2015NASCON6.356.156.136.13-0.2201,424,9028,748,465.65Chart
31/Jul/2015NB121.00121.00120.00121.000.000732,90588,239,518.69Chart
31/Jul/2015NEM0.600.610.590.610.0106,798,5594,075,464.94Chart
31/Jul/2015NESTLE850.02850.00850.00850.00-0.02075,44964,181,504.79Chart
31/Jul/2015NEWGOLD2085.002089.002089.002089.004.00050104,450.00Chart
31/Jul/2015NIGERINS0.500.500.500.500.0002,0001,000.00Chart
31/Jul/2015NNFM16.3015.4915.4915.49-0.810199,7313,093,833.19Chart
31/Jul/2015NPFMCRFBK1.051.001.001.00-0.050105,550105,832.00Chart
31/Jul/2015NSE301377.161378.241354.151360.85-16.310156,314,2541,912,544,786.00Chart
31/Jul/2015NSE501510.621511.121485.041492.95-17.670183,487,2882,026,790,054.00Chart
31/Jul/2015NSEASEM1210.131210.131210.131210.130.00025,00041,750.00Chart
31/Jul/2015NSEASI30436.1830455.2830050.1230180.27-255.910268,214,5342,148,238,592.00Chart
31/Jul/2015NSEBNK323.39323.52311.29315.71-7.68085,454,2651,089,968,310.00Chart
31/Jul/2015NSECNSMRGDS739.14739.14731.71734.17-4.9707,938,479253,159,064.00Chart
31/Jul/2015NSEINDUSTR2217.982224.202217.982223.505.5204,207,89585,036,668.37Chart
31/Jul/2015NSEINS133.07134.55131.43134.551.48056,227,33146,887,231.33Chart
31/Jul/2015NSELOTUSISLM2126.652126.942111.092111.09-15.5607,556,297275,010,035.30Chart
31/Jul/2015NSEOILGAS343.25345.59337.59339.30-3.9509,957,627188,566,358.30Chart
31/Jul/2015NSEPENSION949.42950.84924.63930.35-19.070176,835,1751,907,679,035.00Chart
31/Jul/2015NSLTECH0.500.500.500.500.000200100.00Chart
31/Jul/2015OANDO12.5012.9112.2012.500.0009,687,407120,185,984.40Chart
31/Jul/2015PAINTCOM1.211.151.151.15-0.060100,000115,000.00Chart
31/Jul/2015PORTPAINT3.963.963.963.960.0005002,075.00Chart
31/Jul/2015PRESCO31.1931.1931.1931.190.0006,600204,600.00Chart
31/Jul/2015PZ29.0027.5527.5527.55-1.450202,4315,583,949.45Chart
31/Jul/2015REDSTAREX5.004.934.934.93-0.070166,915807,248.54Chart
31/Jul/2015SEPLAT315.00300.00300.00300.00-15.000180,17554,050,965.89Chart
31/Jul/2015SKYEBANK2.062.062.002.02-0.0405,198,24610,438,316.81Chart
31/Jul/2015SOVRENINS0.500.500.500.500.00024,00012,000.00Chart
31/Jul/2015STANBIC21.7621.6221.5021.62-0.140725,50615,567,536.29Chart
31/Jul/2015STDINSURE0.500.500.500.500.00050,00025,000.00Chart
31/Jul/2015STERLNBANK2.142.052.052.05-0.090329,199676,877.95Chart
31/Jul/2015STUDPRESS2.302.302.302.300.0001,5003,285.00Chart
31/Jul/2015TOTAL163.00163.00163.00163.000.0003,327522,847.20Chart
31/Jul/2015TRANSCORP2.102.102.042.06-0.04017,383,99636,175,121.04Chart
31/Jul/2015TRANSEXPR1.101.051.051.05-0.05075,05078,802.50Chart
31/Jul/2015TRIPPLEG1.691.691.691.690.0001,0001,610.00Chart
31/Jul/2015UAC-PROP9.089.088.638.63-0.450398,7183,529,934.21Chart
31/Jul/2015UACN40.0038.0038.0038.00-2.0001,006,76038,337,095.25Chart
31/Jul/2015UBA4.274.264.204.21-0.0609,264,84739,034,521.99Chart
31/Jul/2015UBCAP1.331.341.331.330.0001,376,8651,834,886.66Chart
31/Jul/2015UNILEVER37.0036.0136.0136.01-0.990833,28131,141,427.54Chart
31/Jul/2015UNIONDICON11.8411.8411.8411.840.00010,000112,500.00Chart
31/Jul/2015UNITYBNK2.002.101.902.100.1002,195,9134,237,899.00Chart
31/Jul/2015UNIVINSURE0.500.500.500.500.000200,000100,000.00Chart
31/Jul/2015UTC0.500.500.500.500.00057,32928,664.50Chart
31/Jul/2015VANLEER11.4811.4811.4811.480.0005,39358,837.63Chart
31/Jul/2015VETGRIF3013.8013.6513.5513.65-0.1503,01040,786.50Chart
31/Jul/2015VITAFOAM5.375.595.135.590.2201,938,48810,466,387.80Chart
31/Jul/2015VONO1.181.131.131.13-0.05058,00065,540.00Chart
31/Jul/2015WAPCO103.09103.09103.09103.090.00097,1899,883,445.90Chart
31/Jul/2015WAPIC0.500.500.500.500.000389194.50Chart
31/Jul/2015WEMABANK0.900.900.880.900.000478,620423,780.00Chart
31/Jul/2015ZENITHBANK16.9016.3116.0616.06-0.84016,661,844267,987,160.20Chart

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