Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
25/Jul/2014ABCTRANS0.850.870.810.870.0201,255,0001,050,250.00Chart
25/Jul/2014ACCESS9.8910.009.729.72-0.17020,356,042202,106,384.10Chart
25/Jul/2014AFRIPRUD3.263.323.263.260.0002,009,5736,584,591.53Chart
25/Jul/2014AGLEVENT1.381.341.341.34-0.040193,222258,969.88Chart
25/Jul/2014AIICO0.820.840.810.81-0.0105,043,6974,105,017.95Chart
25/Jul/2014AIRSERVICE2.222.202.192.19-0.030430,565944,229.10Chart
25/Jul/2014ASHAKACEM30.0030.2729.4030.270.270832,83825,013,057.08Chart
25/Jul/2014AVONCROWN1.691.691.691.690.0002,8114,778.70Chart
25/Jul/2014BECOPETRO0.500.500.500.500.00010,0005,000.00Chart
25/Jul/2014BERGER8.578.608.608.600.030119,2311,025,223.55Chart
25/Jul/2014BETAGLAS16.3016.3016.3016.300.0001,36123,286.71Chart
25/Jul/2014CADBURY74.2574.2574.2574.250.00061,4734,359,614.80Chart
25/Jul/2014CAP41.0041.0041.0041.000.000136,1065,418,728.25Chart
25/Jul/2014CAVERTON6.856.856.856.850.000178,5761,162,529.76Chart
25/Jul/2014CCNN13.5014.1713.8014.170.6702,961,81041,471,676.90Chart
25/Jul/2014CHAMPION9.679.199.199.19-0.480100,599924,504.81Chart
25/Jul/2014CILEASING0.500.520.500.520.0206,479,9263,314,828.80Chart
25/Jul/2014CONOIL62.3262.3262.3262.320.000173,10510,241,451.88Chart
25/Jul/2014CONTINSURE1.121.141.101.130.0104,907,6675,456,083.34Chart
25/Jul/2014COSTAIN1.221.201.161.16-0.060862,7801,024,003.22Chart
25/Jul/2014COURTVILLE0.560.540.540.54-0.020708,905383,958.21Chart
25/Jul/2014CUSTODYINS3.904.003.903.900.0003,044,78311,992,458.02Chart
25/Jul/2014CUTIX1.951.961.901.90-0.050446,655866,819.68Chart
25/Jul/2014DAARCOMM0.500.500.500.500.00050,00025,000.00Chart
25/Jul/2014DANGCEM237.50232.00230.00232.00-5.5003,317,792763,681,920.20Chart
25/Jul/2014DANGFLOUR8.018.117.617.61-0.4004,838,72338,882,034.71Chart
25/Jul/2014DANGSUGAR9.199.399.109.200.0102,498,27923,038,906.08Chart
25/Jul/2014DIAMONDBNK6.736.766.586.70-0.03020,382,667136,562,105.80Chart
25/Jul/2014DNMEYER1.201.201.201.200.00024,36929,394.18Chart
25/Jul/2014DUNLOP0.500.500.500.500.000840,712420,356.00Chart
25/Jul/2014ETERNA3.903.903.903.900.00074,420285,951.00Chart
25/Jul/2014ETI16.9016.9016.2616.900.0001,692,05727,798,278.73Chart
25/Jul/2014ETRANZACT2.212.212.212.210.0001,0802,286.80Chart
25/Jul/2014EVANSMED2.162.152.062.06-0.100509,2121,081,960.66Chart
25/Jul/2014FBNH15.5115.5115.2215.22-0.2907,369,245112,912,860.90Chart
25/Jul/2014FCMB4.304.354.204.20-0.1007,386,80531,193,523.05Chart
25/Jul/2014FIDELITYBK2.012.061.981.98-0.03014,784,46429,639,753.09Chart
25/Jul/2014FIDSON3.033.183.153.180.150690,9072,181,107.54Chart
25/Jul/2014FLOURMILL77.8773.9873.9873.98-3.890217,81516,116,074.20Chart
25/Jul/2014FO224.23216.00216.00216.00-8.23096,64620,928,234.64Chart
25/Jul/2014FORTISMFB5.965.965.965.960.0002001,200.00Chart
25/Jul/2014GCAPPA14.4614.4614.4614.460.0002172,981.58Chart
25/Jul/2014GLAXOSMITH68.9968.9968.9968.990.00099,1276,524,717.30Chart
25/Jul/2014GUARANTY30.1031.0030.0031.000.900155,222,1474,659,430,892.00Chart
25/Jul/2014GUINNESS198.00198.20197.15197.15-0.850407,19480,654,226.37Chart
25/Jul/2014HONYFLOUR4.284.254.074.25-0.0301,670,7866,906,185.47Chart
25/Jul/2014IKEJAHOTEL0.780.800.750.800.0201,701,3001,292,251.00Chart
25/Jul/2014INFINITY1.601.601.601.600.00020,00033,600.00Chart
25/Jul/2014INTBREW28.0528.0528.0528.050.000313,2588,351,415.70Chart
25/Jul/2014INTENEGINS0.500.500.500.500.000807,433403,716.50Chart
25/Jul/2014JAPAULOIL0.510.530.500.510.0009,409,4064,804,151.26Chart
25/Jul/2014JBERGER63.0063.0063.0063.000.000125,8668,050,675.25Chart
25/Jul/2014LASACO0.500.500.500.500.000288,000144,000.00Chart
25/Jul/2014LAWUNION0.500.500.500.500.000500250.00Chart
25/Jul/2014LEARNAFRCA1.651.631.571.63-0.020326,799521,258.43Chart
25/Jul/2014LIVESTOCK3.103.103.103.100.000920,3712,853,434.10Chart
25/Jul/2014MANSARD2.662.602.552.55-0.110450,2501,154,111.24Chart
25/Jul/2014MAYBAKER1.751.701.701.70-0.050405,241688,614.50Chart
25/Jul/2014MBENEFIT0.540.540.520.540.0001,558,306838,668.62Chart
25/Jul/2014MOBIL169.90162.00161.41161.41-8.49084,54313,689,720.26Chart
25/Jul/2014MRS61.9961.9961.9961.990.00012,880758,632.00Chart
25/Jul/2014NAHCO5.005.104.904.90-0.1002,169,07810,846,347.53Chart
25/Jul/2014NASCON10.5010.5910.1510.590.0902,038,39721,054,934.78Chart
25/Jul/2014NB178.20178.30176.03178.00-0.2001,911,728339,564,255.90Chart
25/Jul/2014NEIMETH1.211.241.211.210.000269,437327,828.77Chart
25/Jul/2014NEM0.850.820.810.82-0.0303,853,1043,123,132.44Chart
25/Jul/2014NESTLE1120.001120.001120.001120.000.00075,17083,525,543.37Chart
25/Jul/2014NEWGOLD2050.002030.002030.002030.00-20.0001224,360.00Chart
25/Jul/2014NIGERINS0.500.500.500.500.0001,174,650587,325.00Chart
25/Jul/2014NPFMCRFBK1.021.011.001.00-0.020201,500202,795.00Chart
25/Jul/2014NSE301936.271937.171923.221933.21-3.060337,789,8728,113,281,619.00Chart
25/Jul/2014NSE502095.202096.122081.002091.32-3.880400,222,3588,367,283,609.00Chart
25/Jul/2014NSEASI42529.7742543.6142112.3742285.85-243.920453,092,9328,666,525,283.00Chart
25/Jul/2014NSEBNK437.77442.31435.21441.723.950255,012,4555,468,845,078.00Chart
25/Jul/2014NSECNSMRGDS1058.571058.571052.591054.31-4.26015,296,081660,629,737.70Chart
25/Jul/2014NSEINDUSTR2724.892724.892678.972714.02-10.8708,999,970923,209,392.80Chart
25/Jul/2014NSEINS150.27150.40148.22148.73-1.54030,970,80627,655,906.89Chart
25/Jul/2014NSELOTUSISLM2824.972824.972800.012813.19-11.78011,726,4071,103,383,277.00Chart
25/Jul/2014NSEOILGAS467.79467.79451.40453.72-14.07017,684,648503,974,986.70Chart
25/Jul/2014OANDO25.9926.0025.1025.47-0.52017,150,043441,450,268.00Chart
25/Jul/2014OKOMUOIL33.0133.0133.0133.010.000130,9784,289,396.90Chart
25/Jul/2014OMATEK0.500.500.500.500.000200100.00Chart
25/Jul/2014PAINTCOM1.401.471.471.470.07050,00073,500.00Chart
25/Jul/2014PHARMDEKO1.641.721.721.720.08051,00087,640.00Chart
25/Jul/2014PORTPAINT4.985.225.225.220.240428,1402,221,357.50Chart
25/Jul/2014PREMBREW0.770.770.770.770.000500400.00Chart
25/Jul/2014PRESCO38.0038.0138.0138.010.010275,47010,470,538.65Chart
25/Jul/2014PRESTIGE0.540.520.520.52-0.020221,110114,977.20Chart
25/Jul/2014PZ39.0039.0039.0039.000.000382,68214,406,200.16Chart
25/Jul/2014REDSTAREX5.005.195.005.000.000969,7104,898,206.75Chart
25/Jul/2014REGALINS0.500.500.500.500.00055,00027,500.00Chart
25/Jul/2014RESORTSAL0.500.500.500.500.000220,000110,000.00Chart
25/Jul/2014ROYALEX0.540.520.520.52-0.020600,000312,000.00Chart
25/Jul/2014RTBRISCOE1.001.001.001.000.000228,400228,865.90Chart
25/Jul/2014SEPLAT675.05690.00675.00675.04-0.010325,601222,970,846.20Chart
25/Jul/2014SKYEBANK3.203.263.193.200.0005,437,32717,409,504.02Chart
25/Jul/2014SKYESHELT95.0095.0095.0095.000.000938,393.25Chart
25/Jul/2014STACO0.500.500.500.500.00062,33731,168.50Chart
25/Jul/2014STANBIC27.7129.0927.5129.091.38011,329,056321,741,612.70Chart
25/Jul/2014STDINSURE0.500.500.500.500.000100,00050,000.00Chart
25/Jul/2014STERLNBANK2.322.322.252.26-0.06015,697,52635,658,971.16Chart
25/Jul/2014STUDPRESS2.402.402.402.400.0002045.60Chart
25/Jul/2014THOMASWY0.790.790.790.790.0004,0503,078.00Chart
25/Jul/2014TOTAL185.73180.00176.45176.45-9.28093,01116,620,728.89Chart
25/Jul/2014TRANSCORP5.395.525.205.510.12048,955,544264,254,908.20Chart
25/Jul/2014UAC-PROP17.5617.4617.4617.46-0.100219,9143,861,554.75Chart
25/Jul/2014UACN62.4062.4062.4062.400.000277,89717,149,780.04Chart
25/Jul/2014UBA7.857.957.867.900.0509,599,67375,926,432.04Chart
25/Jul/2014UBCAP2.152.202.122.170.0205,330,91711,544,629.69Chart
25/Jul/2014UBN9.009.008.878.91-0.090758,9346,792,587.14Chart
25/Jul/2014UNHOMES0.500.500.500.500.00016,2188,109.00Chart
25/Jul/2014UNIC0.500.500.500.500.00025,00012,500.00Chart
25/Jul/2014UNILEVER49.0049.0049.0049.000.000304,76414,552,670.64Chart
25/Jul/2014UNIONDAC0.500.500.500.500.00040,00020,000.00Chart
25/Jul/2014UNIONDICON14.1114.1114.1114.110.00025335.25Chart
25/Jul/2014UNITYBNK0.500.500.500.500.000814,009407,004.50Chart
25/Jul/2014UPDCREIT9.959.959.959.950.000100946.00Chart
25/Jul/2014UPL4.114.144.114.140.030590,1422,442,235.78Chart
25/Jul/2014UTC0.500.500.500.500.0005025.00Chart
25/Jul/2014VANLEER12.0812.0812.0812.080.0001001,148.00Chart
25/Jul/2014VETGRIF3019.3719.3519.2519.35-0.0202,52548,706.25Chart
25/Jul/2014VITAFOAM4.154.154.154.150.000412,7181,698,064.02Chart
25/Jul/2014WAPCO117.27118.95117.06118.951.680706,03783,413,822.87Chart
25/Jul/2014WAPIC0.890.900.890.900.01013,532,79512,166,399.80Chart
25/Jul/2014WEMABANK1.061.091.011.060.0005,942,9226,117,496.36Chart
25/Jul/2014ZENITHBANK25.0025.3024.8025.230.23011,081,618277,520,170.30Chart

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