Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
17/Apr/20157UP170.01170.01170.01170.010.0004,376727,120.30Chart
17/Apr/2015ABCTRANS0.540.540.540.540.00057,30030,096.00Chart
17/Apr/2015ACCESS6.606.776.646.640.04015,426,507103,496,124.30Chart
17/Apr/2015AFRIPRUD2.942.912.832.90-0.0402,637,9417,630,029.99Chart
17/Apr/2015AGLEVENT1.491.431.421.42-0.070129,500187,025.00Chart
17/Apr/2015AIICO1.141.101.091.09-0.0502,638,7872,889,242.59Chart
17/Apr/2015AIRSERVICE2.202.202.202.200.00052,900111,066.00Chart
17/Apr/2015ASHAKACEM20.0220.0220.0220.020.00052,2251,090,195.87Chart
17/Apr/2015BERGER9.509.509.509.500.00040,909382,828.22Chart
17/Apr/2015BETAGLAS28.7028.7028.7028.700.0008,820242,720.00Chart
17/Apr/2015BOCGAS5.215.215.215.210.0005,00024,750.00Chart
17/Apr/2015CADBURY41.0141.0141.0141.010.00064,9182,575,542.96Chart
17/Apr/2015CAP35.6635.6635.6635.660.00095,2103,498,209.90Chart
17/Apr/2015CAVERTON3.303.143.143.14-0.160136,610432,065.40Chart
17/Apr/2015CCNN11.1411.1411.1411.140.000134,0351,469,015.57Chart
17/Apr/2015CHAMPION8.038.007.637.85-0.180846,4006,613,381.00Chart
17/Apr/2015CHAMS0.500.500.500.500.0003,635,5901,817,795.00Chart
17/Apr/2015CILEASING0.500.500.500.500.000659,000329,500.00Chart
17/Apr/2015CONOIL38.0038.0038.0038.000.00025,153958,766.50Chart
17/Apr/2015CONTINSURE0.910.930.870.87-0.0401,840,2861,630,088.84Chart
17/Apr/2015COSTAIN1.001.001.001.000.000185,364184,979.60Chart
17/Apr/2015COURTVILLE0.500.500.500.500.00050,36825,184.00Chart
17/Apr/2015CUSTODYINS4.144.094.054.05-0.0901,674,7336,838,478.52Chart
17/Apr/2015CUTIX1.651.731.731.730.080194,552336,574.96Chart
17/Apr/2015DANGCEM179.10180.00179.95180.000.900748,564134,738,871.60Chart
17/Apr/2015DANGFLOUR4.894.804.654.65-0.240636,2412,993,927.33Chart
17/Apr/2015DANGSUGAR7.207.257.207.220.0201,726,22812,463,157.46Chart
17/Apr/2015DIAMONDBNK4.504.584.304.580.08023,524,929104,712,775.50Chart
17/Apr/2015DNMEYER0.830.830.830.830.0001,5001,257.42Chart
17/Apr/2015DUNLOP0.500.500.500.500.0003,7501,875.00Chart
17/Apr/2015EQUITYASUR0.500.500.500.500.0003,7751,887.50Chart
17/Apr/2015ETERNA3.133.133.133.130.000174,260531,307.40Chart
17/Apr/2015ETI20.5020.5720.5020.500.000618,76812,688,172.14Chart
17/Apr/2015EVANSMED1.991.991.991.990.000103,631206,008.90Chart
17/Apr/2015FBNH9.509.859.509.840.34038,612,866374,045,675.40Chart
17/Apr/2015FCMB3.503.453.333.45-0.05016,665,39255,671,637.35Chart
17/Apr/2015FIDELITYBK2.162.172.112.13-0.03034,515,61673,973,256.30Chart
17/Apr/2015FIDSON3.303.353.303.350.0506,016,00020,140,533.45Chart
17/Apr/2015FLOURMILL34.0035.0034.0034.000.0003,447,360117,305,609.50Chart
17/Apr/2015FO204.25204.25204.25204.250.00045,0878,897,755.00Chart
17/Apr/2015GLAXOSMITH56.2656.2656.2656.260.000252,09213,677,903.85Chart
17/Apr/2015GUARANTY28.6028.9428.5528.850.2507,170,229206,119,496.70Chart
17/Apr/2015GUINNESS172.23173.80169.99170.00-2.230389,26566,700,038.48Chart
17/Apr/2015HONYFLOUR3.373.493.493.490.120516,9741,802,243.46Chart
17/Apr/2015IKEJAHOTEL4.854.854.854.850.00010,00046,100.00Chart
17/Apr/2015INTBREW21.8020.7120.7120.71-1.09010,196,618211,174,818.00Chart
17/Apr/2015INTENEGINS0.500.500.500.500.000121,66660,833.00Chart
17/Apr/2015JAPAULOIL0.500.500.500.500.00054,46927,234.50Chart
17/Apr/2015JBERGER51.5151.5151.5151.510.000103,7965,372,767.96Chart
17/Apr/2015JOHNHOLT0.940.940.940.940.0001,9501,755.00Chart
17/Apr/2015LEARNAFRCA1.451.451.451.450.00028,12040,555.32Chart
17/Apr/2015LIVESTOCK2.562.602.602.600.040446,7041,160,252.66Chart
17/Apr/2015MANDRID5.355.355.355.350.0001,89410,132.90Chart
17/Apr/2015MANSARD3.043.043.043.040.00060,000180,600.00Chart
17/Apr/2015MAYBAKER1.821.911.911.910.090690,1011,317,861.71Chart
17/Apr/2015MBENEFIT0.500.500.500.500.000100,00050,000.00Chart
17/Apr/2015MOBIL163.99160.00160.00160.00-3.99029,7154,762,864.82Chart
17/Apr/2015MRS50.5450.5450.5450.540.0002,610125,332.20Chart
17/Apr/2015MULTIVERSE0.500.500.500.500.0001,000500.00Chart
17/Apr/2015NAHCO6.606.866.866.860.260341,6422,317,817.58Chart
17/Apr/2015NASCON8.108.508.328.490.3901,695,47214,327,901.65Chart
17/Apr/2015NB164.50164.00161.16161.29-3.2101,275,658207,162,090.90Chart
17/Apr/2015NEIMETH0.910.950.900.950.040671,738625,525.02Chart
17/Apr/2015NEM0.690.680.680.68-0.01091,65862,754.02Chart
17/Apr/2015NESTLE946.00940.00920.07940.00-6.00093,14287,142,113.92Chart
17/Apr/2015NEWGOLD2321.002314.002314.002314.00-7.0002250,908.00Chart
17/Apr/2015NPFMCRFBK1.221.251.171.17-0.050573,590686,251.30Chart
17/Apr/2015NSE301598.541610.621594.591607.589.040230,366,2303,275,932,429.00Chart
17/Apr/2015NSE501759.681772.291755.401768.789.100279,241,0173,432,505,950.00Chart
17/Apr/2015NSEASI34832.6235056.9934762.4235005.42172.800315,666,1443,499,563,133.00Chart
17/Apr/2015NSEBNK398.91404.13398.57403.744.830148,409,8261,345,442,661.00Chart
17/Apr/2015NSECNSMRGDS889.30898.18883.36892.553.25022,291,874745,669,553.00Chart
17/Apr/2015NSEINDUSTR2129.482133.892109.902110.33-19.1502,248,678233,338,147.80Chart
17/Apr/2015NSEINS147.60147.60146.05146.05-1.5507,561,9226,256,489.11Chart
17/Apr/2015NSELOTUSISLM2252.842253.742231.512252.850.01013,695,929752,964,710.30Chart
17/Apr/2015NSEOILGAS410.32413.57408.92413.573.2508,180,274163,947,975.20Chart
17/Apr/2015OANDO17.3018.1617.0018.160.8608,049,766141,402,600.40Chart
17/Apr/2015OKOMUOIL27.2427.2427.2427.240.000129,8643,408,383.20Chart
17/Apr/2015PREMBREW3.613.613.613.610.0001,1093,870.41Chart
17/Apr/2015PREMPAINTS10.9310.9310.9310.930.00010103.90Chart
17/Apr/2015PRESCO26.2526.2526.2526.250.000247,8356,417,810.15Chart
17/Apr/2015PRESTIGE0.500.500.500.500.00092,50046,250.00Chart
17/Apr/2015PZ27.0027.0027.0027.000.00070,6141,902,424.71Chart
17/Apr/2015ROYALEX0.520.520.520.520.000261138.33Chart
17/Apr/2015RTBRISCOE0.800.840.830.840.040576,087479,033.49Chart
17/Apr/2015SEPLAT398.83398.83398.83398.830.00012,5445,017,477.77Chart
17/Apr/2015SKYEBANK2.552.572.502.550.0003,993,07810,154,946.78Chart
17/Apr/2015SKYESHELT100.00100.00100.00100.000.0001100.00Chart
17/Apr/2015STANBIC30.0029.0029.0029.00-1.000355,90810,301,503.11Chart
17/Apr/2015STDINSURE0.500.500.500.500.0005,6002,800.00Chart
17/Apr/2015STERLNBANK2.252.272.212.270.0203,067,3206,862,159.50Chart
17/Apr/2015TOTAL180.00180.00180.00180.000.00015,3992,783,178.47Chart
17/Apr/2015TRANSCOHOT9.639.639.639.630.00010,00091,500.00Chart
17/Apr/2015TRANSCORP3.123.203.123.150.03027,510,20087,151,745.06Chart
17/Apr/2015TRANSEXPR1.301.351.351.350.05061,05082,225.00Chart
17/Apr/2015TRIPPLEG1.771.771.771.770.00019,26332,554.47Chart
17/Apr/2015UAC-PROP11.4011.4011.4011.400.000196,0802,269,087.70Chart
17/Apr/2015UACN42.0042.9941.0242.310.3108,899,006373,203,301.30Chart
17/Apr/2015UBA4.905.004.884.990.09033,738,331165,774,879.40Chart
17/Apr/2015UBCAP1.551.621.501.620.0709,695,90515,353,316.72Chart
17/Apr/2015UBN11.0811.0811.0011.00-0.0801,911,32121,060,954.00Chart
17/Apr/2015UNILEVER41.9543.4340.2243.431.480196,3308,152,961.41Chart
17/Apr/2015UNIVINSURE0.500.500.500.500.000246,000123,000.00Chart
17/Apr/2015UPL4.474.474.474.470.00071,050321,827.36Chart
17/Apr/2015VETGRIF3015.9816.0816.0816.080.100116.08Chart
17/Apr/2015VITAFOAM4.104.204.054.200.1001,132,2784,626,222.00Chart
17/Apr/2015VONO0.971.011.011.010.040184,417186,261.17Chart
17/Apr/2015WAPCO92.0090.9990.0090.00-2.0001,026,58892,669,927.51Chart
17/Apr/2015WAPIC0.530.510.510.51-0.0202,575,8161,316,116.16Chart
17/Apr/2015WEMABANK0.980.980.960.980.000777,254759,397.30Chart
17/Apr/2015ZENITHBANK22.8023.2022.5523.000.20028,436,805650,754,843.50Chart

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