Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
15/Aug/2018ABCTRANS0.360.360.360.360.0001,250450.00Chart
15/Aug/2018ACCESS9.609.709.509.650.05011,251,785107,293,349.40Chart
15/Aug/2018AFRIPRUD4.004.053.974.050.0501,341,0315,373,653.10Chart
15/Aug/2018AGLEVENT0.440.440.440.440.00013,0005,540.00Chart
15/Aug/2018AIICO0.700.700.690.69-0.0104,162,4222,882,497.21Chart
15/Aug/2018AIRSERVICE4.954.504.504.50-0.45086,518389,331.00Chart
15/Aug/2018BERGER7.206.606.506.50-0.700228,1281,504,779.80Chart
15/Aug/2018BETAGLAS78.0078.0078.0078.000.000145,23311,251,326.65Chart
15/Aug/2018BOCGAS4.214.214.214.210.0003,33612,903.44Chart
15/Aug/2018CADBURY10.1010.0010.0010.00-0.100296,8382,965,428.45Chart
15/Aug/2018CAP28.3528.3528.3528.350.0009,809281,843.30Chart
15/Aug/2018CAPHOTEL3.103.103.103.100.00019,87855,459.62Chart
15/Aug/2018CAVERTON1.901.901.901.900.000148,850288,795.08Chart
15/Aug/2018CCNN30.9030.9030.9030.900.00015,200423,320.00Chart
15/Aug/2018CHAMPION1.851.851.851.850.000261482.85Chart
15/Aug/2018CHAMS0.340.340.340.340.0005017.00Chart
15/Aug/2018CILEASING2.552.502.502.50-0.0501,193,6433,026,552.33Chart
15/Aug/2018CONOIL24.3024.3024.3024.300.00022,719520,333.25Chart
15/Aug/2018CONTINSURE1.531.531.531.530.000325,000495,032.00Chart
15/Aug/2018CORNERST0.250.230.230.23-0.020447,485104,396.50Chart
15/Aug/2018COURTVILLE0.200.200.200.200.000200,00040,000.00Chart
15/Aug/2018CUSTODIAN5.645.425.425.42-0.220333,9451,894,655.16Chart
15/Aug/2018CUTIX4.004.004.004.000.000300,1561,233,645.56Chart
15/Aug/2018DAARCOMM0.440.440.440.440.00046,04018,416.00Chart
15/Aug/2018DANGCEM214.00214.00214.00214.000.000203,70743,274,609.00Chart
15/Aug/2018DANGFLOUR8.008.008.007.60-0.400957,2527,434,782.90Chart
15/Aug/2018DANGSUGAR15.1515.1014.9015.10-0.0501,084,30216,342,311.10Chart
15/Aug/2018DEAPCAP0.440.440.440.440.00036,45214,580.80Chart
15/Aug/2018DIAMONDBNK1.151.141.101.10-0.0503,482,8653,907,318.17Chart
15/Aug/2018DUNLOP0.200.200.200.200.000401,80080,360.00Chart
15/Aug/2018ENAMELWA22.1022.1022.1022.100.00020446.00Chart
15/Aug/2018EQUITYASUR0.200.200.200.200.000335,00069,471.60Chart
15/Aug/2018ETERNA6.506.406.356.40-0.100350,5052,237,546.55Chart
15/Aug/2018ETI21.0021.0021.0021.000.00066,9771,402,330.90Chart
15/Aug/2018ETRANZACT3.953.953.953.950.000200790.00Chart
15/Aug/2018FBNH9.559.859.459.850.3008,135,61478,652,166.90Chart
15/Aug/2018FCMB1.841.851.811.840.00021,008,40638,663,084.14Chart
15/Aug/2018FGS2019S1873.01910.00910.00910.0036.99010091,000.20Chart
15/Aug/2018FIDELITYBK1.661.811.681.680.0206,867,89011,971,876.49Chart
15/Aug/2018FIDSON6.156.156.156.150.0005002,775.00Chart
15/Aug/2018FIRSTALUM0.400.400.400.400.00055,04024,217.60Chart
15/Aug/2018FLOURMILL22.0022.0021.1022.000.0001,277,91427,193,209.60Chart
15/Aug/2018FO23.0024.0023.1523.150.150700,94916,608,832.30Chart
15/Aug/2018FTNCOCOA0.200.200.200.200.00010,0402,008.00Chart
15/Aug/2018GLAXOSMITH15.3015.3015.3015.300.000189,0062,781,912.50Chart
15/Aug/2018GUARANTY38.2538.2537.9038.05-0.20020,647,276785,449,277.70Chart
15/Aug/2018GUINNESS90.0090.0090.0090.000.0001,885,734169,721,341.60Chart
15/Aug/2018HMARKINS0.350.320.320.32-0.030326,428105,399.80Chart
15/Aug/2018HONYFLOUR1.701.701.701.700.000552,928876,933.36Chart
15/Aug/2018IKEJAHOTEL2.792.792.792.790.00020,20050,904.00Chart
15/Aug/2018INFINITY1.421.421.421.420.0004054.00Chart
15/Aug/2018INITSPLC0.620.620.620.620.00010068.00Chart
15/Aug/2018INTBREW35.2035.2035.2035.200.00053,8821,734,438.45Chart
15/Aug/2018JAIZBANK0.590.560.540.56-0.0302,022,1701,103,932.12Chart
15/Aug/2018JAPAULOIL0.270.290.260.26-0.0101,602,880446,802.50Chart
15/Aug/2018JBERGER25.0025.0025.0025.000.000158,7153,926,387.20Chart
15/Aug/2018JOHNHOLT0.580.580.580.580.000900480.20Chart
15/Aug/2018LASACO0.330.320.300.32-0.0101,718,360518,748.00Chart
15/Aug/2018LAWUNION0.900.900.900.900.000500445.00Chart
15/Aug/2018LEARNAFRCA1.271.151.151.15-0.120253,994292,093.21Chart
15/Aug/2018LINKASSURE0.620.680.670.680.0601,350,000917,000.00Chart
15/Aug/2018LIVESTOCK0.690.680.630.63-0.060732,639471,709.12Chart
15/Aug/2018MAYBAKER2.282.352.282.350.070905,5782,081,320.08Chart
15/Aug/2018MBENEFIT0.330.330.320.330.000500,060162,122.27Chart
15/Aug/2018MCNICHOLS0.720.720.720.720.000500333.45Chart
15/Aug/2018MEDVIEWAIR1.931.931.931.930.000160336.00Chart
15/Aug/2018MOBIL180.00180.00180.00180.000.00060,72110,758,937.50Chart
15/Aug/2018MRS28.5528.5528.5528.550.00096024,672.00Chart
15/Aug/2018MULTITREX0.360.360.360.360.0004013.20Chart
15/Aug/2018NAHCO4.004.004.004.000.000255,608958,384.98Chart
15/Aug/2018NASCON20.5020.3020.0020.30-0.200497,01110,005,845.80Chart
15/Aug/2018NB103.00103.00103.00103.000.0001,820,796187,480,711.70Chart
15/Aug/2018NCR6.306.306.306.300.0002,71516,230.30Chart
15/Aug/2018NEIMETH0.790.770.730.73-0.0601,569,1591,168,992.62Chart
15/Aug/2018NEM2.952.952.952.950.000563,0761,650,956.82Chart
15/Aug/2018NESF552.20552.20552.20552.200.0008048,576.00Chart
15/Aug/2018NESTLE1560.001500.001500.001500.00-60.00081,546122,313,165.00Chart
15/Aug/2018NIGERINS0.390.390.390.390.00048,20719,722.62Chart
15/Aug/2018NOTORE62.5062.5062.5062.500.000670,14541,884,037.50Chart
15/Aug/2018NPFMCRFBK1.621.701.651.650.030405,200678,390.00Chart
15/Aug/2018NSE301593.831594.501581.731582.74-11.090130,929,4632,747,726,318.00Chart
15/Aug/2018NSE501829.521830.191815.411816.04-13.480126,649,8102,404,754,603.00Chart
15/Aug/2018NSEASEM809.92809.92809.92809.920.000600401.45Chart
15/Aug/2018NSEASI35288.2335300.2135061.2835074.82-213.410209,520,3142,903,743,649.00Chart
15/Aug/2018NSEBNK447.19447.56441.60442.57-4.62097,266,5751,691,324,888.00Chart
15/Aug/2018NSECG1413.001413.891400.671403.84-9.160122,048,2252,491,069,096.00Chart
15/Aug/2018NSECNSMRGDS847.05847.05833.71834.64-12.4109,376,487566,738,875.40Chart
15/Aug/2018NSEINDUSTR1694.611704.311694.161694.16-0.4502,839,254110,170,143.50Chart
15/Aug/2018NSEINS139.14139.38138.16139.190.05011,610,9447,636,769.52Chart
15/Aug/2018NSELOTUSISLM2426.142426.142402.782406.38-19.7606,241,052437,281,049.60Chart
15/Aug/2018NSEMAINBOARD1588.541589.541572.981573.07-15.470137,435,7721,847,341,092.00Chart
15/Aug/2018NSEOILGAS297.25298.94294.99294.99-2.2604,071,92068,658,675.25Chart
15/Aug/2018NSEPENSION1322.751324.971316.191318.78-3.970159,623,8812,786,027,189.00Chart
15/Aug/2018NSEPREMIUM2500.612500.612490.712496.26-4.35072,084,5421,056,402,557.00Chart
15/Aug/2018NSLTECH0.270.250.250.25-0.020300,00075,000.00Chart
15/Aug/2018OANDO5.005.154.554.55-0.4502,812,07513,616,626.95Chart
15/Aug/2018OKOMUOIL73.1073.1073.1073.100.000244,14418,429,743.20Chart
15/Aug/2018PORTPAINT2.252.252.252.250.00050,000123,500.00Chart
15/Aug/2018PRESCO60.0060.0060.0060.000.0002,769,019166,228,334.80Chart
15/Aug/2018PRESTIGE0.570.570.570.570.00040,59523,951.05Chart
15/Aug/2018PZ14.0514.0514.0514.050.00064,019908,730.85Chart
15/Aug/2018REDSTAREX5.705.705.705.700.0007,60039,140.00Chart
15/Aug/2018REGALINS0.240.240.220.240.000554,640126,763.60Chart
15/Aug/2018ROYALEX0.270.270.270.270.000159,93640,025.60Chart
15/Aug/2018SEPLAT650.00650.00650.00650.000.0002,5921,685,770.00Chart
15/Aug/2018SKYEBANK0.560.580.550.570.0101,377,335772,685.48Chart
15/Aug/2018SOVRENINS0.250.250.230.250.0005,765,1351,341,103.75Chart
15/Aug/2018STANBIC50.0050.0050.0050.000.0001,024,96551,231,342.25Chart
15/Aug/2018STERLNBANK1.371.351.351.35-0.0202,962,0514,044,082.97Chart
15/Aug/2018STUDPRESS1.991.991.991.990.000100195.00Chart
15/Aug/2018TOTAL185.00190.00190.00190.005.000122,35923,230,628.70Chart
15/Aug/2018TOURIST3.503.503.503.500.000100315.00Chart
15/Aug/2018TRANSCORP1.111.131.091.110.00014,723,52716,311,535.23Chart
15/Aug/2018TRIPPLEG0.880.880.880.880.000250200.00Chart
15/Aug/2018UAC-PROP1.901.751.711.71-0.1901,201,4232,075,490.09Chart
15/Aug/2018UACN12.6512.6012.6012.60-0.050440,8615,588,929.75Chart
15/Aug/2018UBA9.109.108.708.90-0.20028,267,255255,039,508.50Chart
15/Aug/2018UBN5.755.755.605.60-0.150589,5673,320,577.15Chart
15/Aug/2018UCAP3.003.002.793.000.0002,233,0866,530,979.04Chart
15/Aug/2018UNILEVER53.0053.0053.0053.000.000347,76318,377,854.40Chart
15/Aug/2018UNIONDAC0.270.290.280.280.0103,557,3461,018,988.89Chart
15/Aug/2018UNITYBNK0.880.910.900.900.0204,281,3373,859,941.10Chart
15/Aug/2018UNIVINSURE0.440.440.440.440.00010,2014,080.40Chart
15/Aug/2018UPDCREIT9.009.009.009.000.00010,00081,000.00Chart
15/Aug/2018UPL2.302.302.302.300.00035,48676,527.64Chart
15/Aug/2018VANLEER9.109.109.109.100.0007476,125.40Chart
15/Aug/2018VERITASKAP0.250.250.230.250.0003,580,664868,766.80Chart
15/Aug/2018VITAFOAM3.243.243.243.240.000456,2411,383,639.41Chart
15/Aug/2018VSPBONDETF161.18160.53160.53160.53-0.65050080,265.00Chart
15/Aug/2018WAPCO28.0028.5028.0028.000.0001,831,98152,052,901.60Chart
15/Aug/2018WAPIC0.400.400.360.400.0002,120,239792,426.45Chart
15/Aug/2018WEMABANK0.670.670.670.670.000739,301492,315.37Chart
15/Aug/2018ZENITHBANK23.5023.5023.0023.00-0.50022,391,608518,404,251.30Chart

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