Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
17/Jul/2018ABCTRANS0.420.420.420.420.000150,50063,210.00Chart
17/Jul/2018ACCESS10.1010.059.959.95-0.15019,496,081195,422,962.20Chart
17/Jul/2018AFRIPRUD4.004.014.014.010.0101,391,5935,631,266.20Chart
17/Jul/2018AIICO0.680.670.650.65-0.0302,379,8361,558,727.69Chart
17/Jul/2018AIRSERVICE4.504.504.504.500.0007,79231,557.60Chart
17/Jul/2018ALEX9.209.209.209.200.0001901,577.00Chart
17/Jul/2018BERGER8.558.558.558.550.00013,408108,144.00Chart
17/Jul/2018BETAGLAS81.0081.0081.0081.000.0003,310241,299.00Chart
17/Jul/2018BOCGAS4.214.214.214.210.0006,09023,081.10Chart
17/Jul/2018CADBURY11.1511.1511.1511.150.000211,5172,394,261.05Chart
17/Jul/2018CAP34.5034.5034.5034.500.000103,7183,620,823.50Chart
17/Jul/2018CAPHOTEL3.103.103.103.100.00050139.50Chart
17/Jul/2018CAPOIL0.300.270.270.27-0.030142,10038,367.00Chart
17/Jul/2018CAVERTON2.102.102.102.100.00089,000182,750.00Chart
17/Jul/2018CCNN23.0023.0023.0023.000.000127,8222,930,280.50Chart
17/Jul/2018CHAMPION2.052.052.052.050.00093,004173,423.40Chart
17/Jul/2018CILEASING2.482.462.352.46-0.0201,985,1674,737,447.14Chart
17/Jul/2018CONOIL27.0027.0027.0027.000.00037,285920,387.00Chart
17/Jul/2018CONTINSURE1.451.501.481.500.050591,808884,519.50Chart
17/Jul/2018CUSTODIAN5.515.705.005.700.19012,672,49469,383,771.43Chart
17/Jul/2018CUTIX3.003.003.003.000.000227,920662,687.81Chart
17/Jul/2018CWG2.542.542.542.540.0002,3806,045.20Chart
17/Jul/2018DAARCOMM0.440.440.440.440.0005,5202,208.00Chart
17/Jul/2018DANGCEM227.00230.10230.00230.003.000476,379109,367,303.90Chart
17/Jul/2018DANGFLOUR9.709.709.309.30-0.400845,9098,072,457.35Chart
17/Jul/2018DANGSUGAR17.5017.9517.9017.950.4501,056,30318,897,337.90Chart
17/Jul/2018DIAMONDBNK1.321.301.191.29-0.0306,974,9498,566,778.99Chart
17/Jul/2018DUNLOP0.230.230.230.230.0005,8041,218.84Chart
17/Jul/2018EQUITYASUR0.220.220.220.220.00011,2242,365.77Chart
17/Jul/2018ETERNA6.406.506.506.500.100766,5204,922,934.50Chart
17/Jul/2018ETI20.7520.6020.6020.60-0.1501,916,25939,518,267.10Chart
17/Jul/2018FBNH10.4010.3010.1010.25-0.1508,314,89385,122,659.00Chart
17/Jul/2018FCMB2.082.082.082.080.0002,117,9804,386,960.49Chart
17/Jul/2018FGS2019121008.96500.00500.00500.00-508.9602010,000.00Chart
17/Jul/2018FGS2019S21000.00905.31905.31905.31-94.690500452,654.50Chart
17/Jul/2018FIDELITYBK2.072.021.961.96-0.1103,664,3377,342,466.61Chart
17/Jul/2018FIDSON6.156.156.156.150.00015,50089,620.00Chart
17/Jul/2018FIRSTALUM0.410.410.410.410.00025,00010,250.00Chart
17/Jul/2018FLOURMILL29.9030.0029.3030.000.1001,198,04535,580,368.85Chart
17/Jul/2018FO27.0027.0027.0027.000.000311,2868,590,387.70Chart
17/Jul/2018FTNCOCOA0.200.200.200.200.00011,5502,310.00Chart
17/Jul/2018GLAXOSMITH18.5516.7016.7016.70-1.850118,0481,982,086.90Chart
17/Jul/2018GOLDBREW0.890.890.890.890.0003,0002,670.00Chart
17/Jul/2018GUARANTY39.6539.5039.0039.20-0.45011,024,380434,363,332.60Chart
17/Jul/2018GUINEAINS0.380.380.380.380.00022,4957,873.25Chart
17/Jul/2018GUINNESS97.0097.0097.0097.000.000207,57120,134,456.00Chart
17/Jul/2018HMARKINS0.310.280.280.28-0.030368,928103,299.84Chart
17/Jul/2018HONYFLOUR1.962.001.941.94-0.0202,293,2474,535,761.50Chart
17/Jul/2018IKEJAHOTEL3.133.133.133.130.000100282.00Chart
17/Jul/2018INTBREW40.5037.5037.5037.50-3.00070,3552,633,790.10Chart
17/Jul/2018INTENEGINS0.420.420.420.420.000466177.08Chart
17/Jul/2018JAIZBANK0.640.680.640.640.000547,789359,802.96Chart
17/Jul/2018JAPAULOIL0.310.340.320.330.0202,078,100673,840.28Chart
17/Jul/2018JBERGER27.0024.3024.3024.30-2.700821,82120,141,228.00Chart
17/Jul/2018LASACO0.360.350.330.35-0.0102,055,422682,385.35Chart
17/Jul/2018LAWUNION0.940.940.940.940.00086,17873,251.30Chart
17/Jul/2018LEARNAFRCA1.261.261.261.260.00064,37181,580.62Chart
17/Jul/2018LINKASSURE0.700.710.670.67-0.0301,248,260852,031.60Chart
17/Jul/2018LIVESTOCK0.750.750.740.74-0.010950,636701,379.76Chart
17/Jul/2018MANSARD2.552.552.552.550.00052,363121,487.53Chart
17/Jul/2018MAYBAKER2.252.262.252.260.0101,269,5012,860,977.26Chart
17/Jul/2018MBENEFIT0.340.360.360.360.020208,80074,403.00Chart
17/Jul/2018MCNICHOLS0.730.660.660.66-0.070100,00066,000.00Chart
17/Jul/2018MOBIL180.50180.00180.00180.00-0.50054,9279,892,008.40Chart
17/Jul/2018MORISON0.550.550.550.550.0004,2002,520.00Chart
17/Jul/2018MRS28.5528.5528.5528.550.0005,144132,200.80Chart
17/Jul/2018MULTIVERSE0.200.200.200.200.00010,317,5502,063,535.50Chart
17/Jul/2018NAHCO4.083.993.993.99-0.090493,1701,954,245.08Chart
17/Jul/2018NASCON20.2520.2520.0020.00-0.2501,608,67732,504,861.25Chart
17/Jul/2018NB110.00110.00108.50108.50-1.5003,082,303336,892,319.90Chart
17/Jul/2018NEIMETH0.470.470.470.470.0001,068,712501,992.50Chart
17/Jul/2018NEM3.003.003.003.000.0002,455,9157,370,748.00Chart
17/Jul/2018NESTLE1527.001527.001527.001527.000.00041,57661,685,545.00Chart
17/Jul/2018NIGERINS0.260.260.260.260.00054,94215,295.50Chart
17/Jul/2018NNFM6.556.556.556.550.0005,04029,736.00Chart
17/Jul/2018NPFMCRFBK1.701.701.701.700.00015,25025,675.00Chart
17/Jul/2018NSE301687.491688.291667.331668.09-19.400108,677,6892,178,458,120.00Chart
17/Jul/2018NSE501927.511928.531905.711906.09-21.420120,598,7742,026,339,492.00Chart
17/Jul/2018NSEASEM841.88841.88821.16821.16-20.720242,100104,367.00Chart
17/Jul/2018NSEASI37266.8637281.3436949.3036963.70-303.160203,560,0852,387,913,926.00Chart
17/Jul/2018NSEBNK462.66463.01457.89458.38-4.28070,403,1221,120,594,523.00Chart
17/Jul/2018NSECG1487.241487.891467.161468.16-19.080112,214,7961,974,432,758.00Chart
17/Jul/2018NSECNSMRGDS890.25891.62879.71879.71-10.54012,547,313573,159,305.90Chart
17/Jul/2018NSEINDUSTR1923.831936.641878.421878.42-45.4102,044,358153,752,783.10Chart
17/Jul/2018NSEINS142.30142.95141.87142.520.22013,903,04613,694,230.29Chart
17/Jul/2018NSELOTUSISLM2553.912557.682538.572543.85-10.0607,725,770453,949,532.90Chart
17/Jul/2018NSEMAINBOARD1664.291665.111637.111637.11-27.180152,820,4121,523,233,169.00Chart
17/Jul/2018NSEOILGAS310.32309.22306.18306.26-4.0609,452,20580,183,319.70Chart
17/Jul/2018NSEPENSION1439.481440.991410.401411.35-28.130137,419,5182,269,771,633.00Chart
17/Jul/2018NSEPREMIUM2665.632682.222659.982668.683.05050,739,673864,680,757.40Chart
17/Jul/2018NSLTECH0.480.480.480.480.0001,500660.00Chart
17/Jul/2018OANDO5.805.655.255.25-0.5508,258,43643,695,875.80Chart
17/Jul/2018OKOMUOIL92.0085.0082.8085.00-7.0001,836,444155,986,403.80Chart
17/Jul/2018PORTPAINT2.052.052.052.050.0005,0009,250.00Chart
17/Jul/2018PRESCO73.5073.5073.5073.500.00035,0972,524,295.10Chart
17/Jul/2018PRESTIGE0.500.500.500.500.00033,19817,926.92Chart
17/Jul/2018PZ17.1015.5015.4015.40-1.700874,74613,567,681.80Chart
17/Jul/2018REDSTAREX6.206.206.206.200.00013,36080,394.00Chart
17/Jul/2018REGALINS0.240.240.230.240.0001,136,923271,531.52Chart
17/Jul/2018SCOA3.253.253.253.250.0006471,895.71Chart
17/Jul/2018SEPLAT650.00650.00650.00650.000.00016,51310,739,282.20Chart
17/Jul/2018SKYEBANK0.620.620.600.620.0004,498,2322,761,431.42Chart
17/Jul/2018SOVRENINS0.250.270.250.270.02013,304,6543,497,859.29Chart
17/Jul/2018STANBIC51.5047.5547.5547.55-3.950379,37418,026,440.80Chart
17/Jul/2018STERLNBANK1.431.451.431.440.0104,902,3007,058,939.00Chart
17/Jul/2018STUDPRESS1.991.991.991.990.000275599.50Chart
17/Jul/2018TANTALIZER0.250.230.230.23-0.020320,34573,679.35Chart
17/Jul/2018TOTAL200.00200.00200.00200.000.0007,2381,422,444.10Chart
17/Jul/2018TOURIST3.503.503.503.500.0002,5508,032.50Chart
17/Jul/2018TRANSCOHOT7.457.457.457.450.0005003,375.00Chart
17/Jul/2018TRANSCORP1.261.331.261.270.01020,707,14426,555,660.31Chart
17/Jul/2018TRIPPLEG0.880.880.880.880.00027,44321,954.40Chart
17/Jul/2018UAC-PROP1.911.911.911.910.0005,4889,614.06Chart
17/Jul/2018UACN14.0014.0014.0014.000.0001,329,15718,537,879.10Chart
17/Jul/2018UBA9.9510.009.759.85-0.1005,949,73858,515,090.10Chart
17/Jul/2018UBN5.705.705.705.700.00074,191429,708.05Chart
17/Jul/2018UCAP3.103.103.033.100.0005,127,21615,727,931.54Chart
17/Jul/2018UNILEVER51.8551.8551.8551.850.000680,10835,219,954.60Chart
17/Jul/2018UNIONDAC0.320.290.290.29-0.030450,000130,500.00Chart
17/Jul/2018UNITYBNK0.960.940.940.94-0.0201,104,0301,037,874.05Chart
17/Jul/2018UPL2.552.552.552.550.0003,6068,333.80Chart
17/Jul/2018VANLEER9.109.109.109.100.0002722,230.40Chart
17/Jul/2018VITAFOAM3.253.253.253.250.000278,912837,351.22Chart
17/Jul/2018WAPCO37.5034.5034.5034.50-3.0001,061,80136,802,744.35Chart
17/Jul/2018WAPIC0.440.440.420.440.0004,725,1002,041,088.13Chart
17/Jul/2018WEMABANK0.630.690.680.680.050976,619666,262.71Chart
17/Jul/2018ZENITHBANK23.9524.0023.8023.80-0.15015,424,268368,710,715.70Chart

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