Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
31/Oct/20147UP173.00165.00164.90165.00-8.0002,827,267466,395,107.90Chart
31/Oct/2014ABBEYBDS1.301.301.301.300.0004,5006,075.00Chart
31/Oct/2014ABCTRANS0.660.650.650.65-0.010129,80084,570.00Chart
31/Oct/2014ACADEMY1.381.321.321.32-0.060162,489219,021.48Chart
31/Oct/2014ACCESS8.508.558.508.500.00020,056,087170,597,001.20Chart
31/Oct/2014AFRINSURE0.500.500.500.500.000200100.00Chart
31/Oct/2014AFRIPRUD3.023.012.882.88-0.1402,004,7565,995,856.35Chart
31/Oct/2014AFRPAINTS2.722.722.722.720.0001,9004,921.00Chart
31/Oct/2014AGLEVENT1.451.451.451.450.000100,260149,438.23Chart
31/Oct/2014AIICO0.850.870.850.850.0003,194,2872,718,857.45Chart
31/Oct/2014ALUMACO7.757.757.757.750.0004002,948.00Chart
31/Oct/2014ARBICO5.305.305.305.300.00012,40965,767.70Chart
31/Oct/2014ASHAKACEM31.3431.3431.3431.340.000236,6377,394,245.34Chart
31/Oct/2014BERGER8.008.008.008.000.00014,807118,313.20Chart
31/Oct/2014BETAGLAS21.0021.0021.0021.000.0002004,002.00Chart
31/Oct/2014CADBURY45.0342.7842.7842.78-2.250131,9785,646,243.84Chart
31/Oct/2014CAP41.9041.9041.9041.900.00095,7203,939,645.84Chart
31/Oct/2014CCNN13.5013.0012.8412.84-0.660545,7137,079,174.75Chart
31/Oct/2014CHAMPION14.9414.2014.2014.20-0.740102,0001,448,400.00Chart
31/Oct/2014CONOIL49.2349.2349.2349.230.00020,115894,178.55Chart
31/Oct/2014CONTINSURE0.950.970.950.970.020586,980567,900.60Chart
31/Oct/2014CORNERST0.500.500.500.500.00016,0008,000.00Chart
31/Oct/2014COSTAIN0.910.930.920.920.010990,823916,857.16Chart
31/Oct/2014COURTVILLE0.550.550.550.550.00088,19346,742.29Chart
31/Oct/2014CUSTODYINS3.983.983.793.79-0.190836,3083,183,869.48Chart
31/Oct/2014CUTIX1.591.591.591.590.00076,084121,074.40Chart
31/Oct/2014DAARCOMM0.500.500.500.500.0001,000500.00Chart
31/Oct/2014DANGCEM214.95215.00210.00215.000.0501,297,385278,432,577.00Chart
31/Oct/2014DANGFLOUR6.556.556.556.550.00090,567564,232.41Chart
31/Oct/2014DANGSUGAR7.077.007.007.00-0.0701,290,0628,777,388.41Chart
31/Oct/2014DIAMONDBNK6.126.025.856.00-0.1207,539,54644,797,196.80Chart
31/Oct/2014DUNLOP0.500.500.500.500.00025,00012,500.00Chart
31/Oct/2014EQUITYASUR0.500.500.500.500.00028,79114,395.50Chart
31/Oct/2014ETERNA3.613.573.503.50-0.110762,9102,667,417.97Chart
31/Oct/2014ETI18.9019.0018.2019.000.1006,970,944130,570,673.30Chart
31/Oct/2014EVANSMED2.202.202.202.200.00011,63024,388.70Chart
31/Oct/2014FBNH11.7011.7911.5111.58-0.12021,744,134252,621,981.90Chart
31/Oct/2014FCMB4.073.893.873.89-0.1802,852,23811,067,743.78Chart
31/Oct/2014FIDELITYBK1.951.951.871.950.00015,825,34830,758,466.85Chart
31/Oct/2014FIDSON3.323.483.353.480.160269,239923,561.72Chart
31/Oct/2014FIRSTALUM0.500.500.500.500.0003,0001,500.00Chart
31/Oct/2014FLOURMILL61.4061.4061.4061.400.000194,94511,371,141.85Chart
31/Oct/2014FO215.00215.00210.00211.95-3.050182,68438,604,030.95Chart
31/Oct/2014FTNCOCOA0.500.500.500.500.00092,00046,000.00Chart
31/Oct/2014GLAXOSMITH54.0054.0054.0054.000.0009,904510,191.60Chart
31/Oct/2014GUARANTY25.9925.6224.7025.00-0.99026,054,708657,992,567.10Chart
31/Oct/2014GUINEAINS0.500.500.500.500.00010,0005,000.00Chart
31/Oct/2014GUINNESS170.00161.55161.50161.50-8.500703,391113,607,740.90Chart
31/Oct/2014HMARKINS0.500.500.500.500.00020,000,00010,000,000.00Chart
31/Oct/2014HONYFLOUR3.853.963.853.960.1101,030,3554,021,344.27Chart
31/Oct/2014IKEJAHOTEL2.782.792.652.70-0.0809,623,48525,983,178.18Chart
31/Oct/2014INTBREW31.5031.5031.5031.500.000106,5003,337,494.83Chart
31/Oct/2014INTENEGINS0.540.520.520.52-0.020159,81683,104.32Chart
31/Oct/2014JAPAULOIL0.500.500.500.500.000658,630329,315.00Chart
31/Oct/2014JBERGER67.2067.2067.2067.200.0001006,384.00Chart
31/Oct/2014JOHNHOLT1.081.031.031.03-0.05091,10093,833.00Chart
31/Oct/2014JULI1.751.751.751.750.000511853.37Chart
31/Oct/2014LASACO0.500.500.500.500.00034,06517,032.50Chart
31/Oct/2014LEARNAFRCA1.511.511.511.510.00031,34743,085.39Chart
31/Oct/2014LINKASSURE0.500.500.500.500.00041,069,90020,534,950.00Chart
31/Oct/2014LIVESTOCK2.982.982.982.980.000275,370803,635.96Chart
31/Oct/2014MANSARD3.003.042.953.000.0006,282,10018,830,873.00Chart
31/Oct/2014MAYBAKER1.811.861.721.72-0.090850,6811,531,771.32Chart
31/Oct/2014MBENEFIT0.540.520.520.52-0.02050,40026,208.00Chart
31/Oct/2014MOBIL170.98170.98170.98170.980.00017,9632,991,664.08Chart
31/Oct/2014MRS56.0056.0056.0056.000.00040021,280.00Chart
31/Oct/2014NAHCO5.155.094.905.09-0.060645,9263,223,215.93Chart
31/Oct/2014NASCON8.498.108.108.10-0.390270,4352,197,878.06Chart
31/Oct/2014NB166.00164.01162.00162.00-4.0001,339,870219,557,285.60Chart
31/Oct/2014NEIMETH1.020.980.970.97-0.050215,000209,550.00Chart
31/Oct/2014NEM0.780.760.750.75-0.030812,952610,744.00Chart
31/Oct/2014NESTLE980.00980.00980.00980.000.000175,669168,995,685.30Chart
31/Oct/2014NEWGOLD1928.001867.001867.001867.00-61.000611,202.00Chart
31/Oct/2014NIG-GERMAN7.007.007.007.000.0001,4739,795.45Chart
31/Oct/2014NIGERINS0.500.500.500.500.00050,00025,000.00Chart
31/Oct/2014NPFMCRFBK0.900.940.920.940.040311,508288,272.28Chart
31/Oct/2014NSE301707.321707.321674.141683.72-23.600177,732,8472,853,813,189.00Chart
31/Oct/2014NSE501856.851857.051822.491831.58-25.270244,377,8163,467,314,853.00Chart
31/Oct/2014NSEASEM951.14951.14951.14951.140.000511853.37Chart
31/Oct/2014NSEASI37979.9937983.1937255.8537550.24-429.750330,763,3693,554,944,004.00Chart
31/Oct/2014NSEBNK380.06380.31373.29373.92-6.140145,289,2261,461,981,747.00Chart
31/Oct/2014NSECNSMRGDS939.42939.42919.61920.53-18.8909,366,7261,023,624,023.00Chart
31/Oct/2014NSEINDUSTR2536.652552.692481.432550.2113.5603,585,830414,178,988.50Chart
31/Oct/2014NSEINS148.30148.76147.27147.96-0.34024,535,06831,811,579.43Chart
31/Oct/2014NSELOTUSISLM2473.032473.032434.972462.46-10.5704,669,181616,202,239.10Chart
31/Oct/2014NSEOILGAS428.37428.37416.79416.79-11.5803,528,677103,376,355.50Chart
31/Oct/2014OANDO22.8021.8021.6621.66-1.1402,523,15554,776,278.48Chart
31/Oct/2014OKOMUOIL31.3531.3531.3531.350.00064,7261,928,187.54Chart
31/Oct/2014PHARMDEKO2.612.612.612.610.00049,000121,520.00Chart
31/Oct/2014PORTPAINT5.015.235.205.230.220249,9001,294,972.84Chart
31/Oct/2014PREMBREW3.983.983.983.980.0004,10017,097.00Chart
31/Oct/2014PREMPAINTS10.9310.9310.9310.930.0005005,195.00Chart
31/Oct/2014PRESCO30.4530.4530.4530.450.00040011,572.00Chart
31/Oct/2014PRESTIGE0.510.510.500.510.000723,647366,569.97Chart
31/Oct/2014PZ25.0923.8423.8423.84-1.250500,99312,027,597.70Chart
31/Oct/2014REDSTAREX4.154.004.004.00-0.150109,400437,900.00Chart
31/Oct/2014RESORTSAL0.500.500.500.500.000850,000425,000.00Chart
31/Oct/2014ROADS6.296.296.296.290.0001,3158,679.00Chart
31/Oct/2014ROYALEX0.550.550.550.550.000116,50064,075.00Chart
31/Oct/2014RTBRISCOE0.900.900.900.900.00020,00017,200.00Chart
31/Oct/2014SEPLAT544.59544.59544.59544.590.0003,6081,891,979.00Chart
31/Oct/2014SKYEBANK2.502.622.402.40-0.1004,930,79812,341,710.11Chart
31/Oct/2014SKYESHELT100.00100.00100.00100.000.000101,000.00Chart
31/Oct/2014STACO0.500.500.500.500.000200100.00Chart
31/Oct/2014STANBIC30.4029.6029.6029.60-0.800742,68622,006,650.15Chart
31/Oct/2014STDINSURE0.500.500.500.500.00011,2005,600.00Chart
31/Oct/2014STERLNBANK2.332.362.292.360.03032,811,37076,570,770.49Chart
31/Oct/2014STUDPRESS2.302.302.302.300.0009602,102.40Chart
31/Oct/2014THOMASWY0.790.790.790.790.000200152.00Chart
31/Oct/2014TOTAL166.00157.71157.71157.71-8.29021,4503,421,505.47Chart
31/Oct/2014TOURIST3.513.513.513.510.00060200.40Chart
31/Oct/2014TRANSCORP4.194.193.994.04-0.15034,792,487140,548,899.60Chart
31/Oct/2014TRANSEXPR1.291.291.291.290.0001,0001,290.00Chart
31/Oct/2014UAC-PROP14.0014.0014.0014.000.00039,882536,121.82Chart
31/Oct/2014UACN53.0053.0053.0053.000.000166,7128,679,295.55Chart
31/Oct/2014UBA5.005.004.754.75-0.25018,594,77489,461,067.36Chart
31/Oct/2014UBCAP1.891.901.881.900.010735,5571,396,687.18Chart
31/Oct/2014UBN8.208.017.907.90-0.3001,183,7179,459,484.37Chart
31/Oct/2014UNIC0.500.500.500.500.00019,5009,750.00Chart
31/Oct/2014UNILEVER36.1036.1036.1036.100.000103,4253,558,577.50Chart
31/Oct/2014UNITYBNK0.500.500.500.500.000295,950147,975.00Chart
31/Oct/2014UNITYKAP0.500.500.500.500.000200100.00Chart
31/Oct/2014UPL4.154.154.154.150.0003,85015,265.25Chart
31/Oct/2014UTC0.500.500.500.500.000400200.00Chart
31/Oct/2014VANLEER12.0812.0812.0812.080.0008469,712.08Chart
31/Oct/2014VETGRIF3017.0816.8216.8016.82-0.260100,0001,680,100.00Chart
31/Oct/2014VITAFOAM4.374.244.214.21-0.160499,2692,117,904.44Chart
31/Oct/2014WAPCO108.21110.00105.03109.991.7801,069,384115,794,983.20Chart
31/Oct/2014WAPIC0.670.690.660.66-0.01013,467,8938,986,768.38Chart
31/Oct/2014WEMABANK0.940.950.920.950.0102,430,0272,291,409.84Chart
31/Oct/2014ZENITHBANK21.2521.6021.0021.20-0.05011,321,934239,432,809.10Chart

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