Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
18/Jun/2019ABBEYBDS0.900.900.900.900.00010090.00Chart
18/Jun/2019ABCTRANS0.300.270.270.27-0.030273,04573,777.25Chart
18/Jun/2019ACADEMY0.270.270.270.270.00070,50120,445.29Chart
18/Jun/2019ACCESS6.406.456.306.450.05013,678,34887,588,236.05Chart
18/Jun/2019AFRINSURE0.200.200.200.200.000102.00Chart
18/Jun/2019AFRIPRUD3.493.493.493.490.000922,2403,205,193.82Chart
18/Jun/2019AIICO0.670.680.670.670.0002,064,9601,390,559.20Chart
18/Jun/2019BERGER6.406.506.506.500.100140,820909,114.00Chart
18/Jun/2019BETAGLAS73.7073.7073.7073.700.00040026,540.00Chart
18/Jun/2019BOCGAS3.763.763.763.760.0005,00020,650.00Chart
18/Jun/2019CADBURY10.9510.9510.9510.950.000166,1741,655,181.90Chart
18/Jun/2019CAP31.1028.0028.0028.00-3.100292,9018,261,385.50Chart
18/Jun/2019CAPOIL0.200.200.200.200.000500100.00Chart
18/Jun/2019CAVERTON2.402.402.402.400.00048,824116,745.60Chart
18/Jun/2019CCNN13.5013.5013.5013.500.00042,003570,040.50Chart
18/Jun/2019CHAMPION1.201.321.321.320.120261,470339,638.90Chart
18/Jun/2019CHAMS0.350.340.320.32-0.0303,608,1691,183,444.56Chart
18/Jun/2019CHIPLC0.220.220.220.220.000500115.00Chart
18/Jun/2019CILEASING6.306.306.306.300.0003052,074.20Chart
18/Jun/2019CONOIL23.0023.0023.0023.000.00078,9661,634,596.20Chart
18/Jun/2019CORNERST0.200.200.200.200.0007,3751,475.00Chart
18/Jun/2019COURTVILLE0.230.220.220.22-0.010233,13251,289.04Chart
18/Jun/2019CUSTODIAN6.056.056.056.050.000361,8212,189,029.55Chart
18/Jun/2019CUTIX1.401.451.351.35-0.0501,117,3481,550,628.24Chart
18/Jun/2019DANGCEM182.40182.40182.10182.10-0.300517,99694,469,945.50Chart
18/Jun/2019DANGFLOUR16.5017.6016.4516.700.2001,747,15229,280,883.25Chart
18/Jun/2019DANGSUGAR10.7011.0010.8011.000.300449,2494,946,331.20Chart
18/Jun/2019ELLAHLAKES4.264.264.264.260.0007,70635,832.90Chart
18/Jun/2019ETERNA3.603.603.603.600.0007,00027,550.00Chart
18/Jun/2019ETI10.0010.2010.0510.200.200402,8524,085,564.65Chart
18/Jun/2019ETRANZACT2.382.382.382.380.000200476.00Chart
18/Jun/2019FBNH6.906.906.506.900.0004,976,43733,905,244.30Chart
18/Jun/2019FCMB1.651.691.651.690.0402,495,7694,137,453.74Chart
18/Jun/2019FGS202019970.00970.00970.00970.000.0005048,500.00Chart
18/Jun/2019FIDELITYBK1.711.731.731.730.020891,8411,548,116.28Chart
18/Jun/2019FIDSON5.055.055.055.050.0001,0654,845.75Chart
18/Jun/2019FLOURMILL14.0014.0013.9014.000.0002,938,34940,974,538.70Chart
18/Jun/2019FO32.3031.5030.6531.50-0.8001,098,78934,029,370.20Chart
18/Jun/2019GLAXOSMITH8.508.508.508.500.000156,4291,352,251.45Chart
18/Jun/2019GUARANTY30.9030.8030.5030.80-0.1009,662,615297,439,496.60Chart
18/Jun/2019GUINNESS46.9545.7545.7545.75-1.2004,796,542219,437,608.90Chart
18/Jun/2019HONYFLOUR1.081.041.011.01-0.0703,043,4273,122,783.20Chart
18/Jun/2019IKEJAHOTEL1.451.311.311.31-0.1401,000,2001,310,563.50Chart
18/Jun/2019INTBREW18.5516.7016.7016.70-1.850366,0006,158,775.95Chart
18/Jun/2019JAIZBANK0.450.480.480.480.030180,20085,794.00Chart
18/Jun/2019JAPAULOIL0.250.250.240.250.0001,093,728270,466.42Chart
18/Jun/2019JBERGER21.6519.5019.5019.50-2.150100,1641,972,432.90Chart
18/Jun/2019JOHNHOLT0.470.470.470.470.00022,64911,324.50Chart
18/Jun/2019LASACO0.290.290.290.290.000120,98235,952.91Chart
18/Jun/2019LEARNAFRCA1.341.341.341.340.00095,000127,300.00Chart
18/Jun/2019LINKASSURE0.480.520.520.520.040112,60058,552.00Chart
18/Jun/2019LIVESTOCK0.600.600.600.600.000240,000142,980.00Chart
18/Jun/2019MAYBAKER2.352.352.352.350.00056,200125,479.95Chart
18/Jun/2019MBENEFIT0.210.210.200.20-0.010853,350172,801.50Chart
18/Jun/2019MCNICHOLS0.550.550.550.550.00063,00037,800.00Chart
18/Jun/2019MEDVIEWAIR1.801.801.801.800.0005,1009,078.00Chart
18/Jun/2019MEYER0.590.590.590.590.00010,5686,255.12Chart
18/Jun/2019MOBIL163.50164.50164.50164.501.00083,30213,656,586.40Chart
18/Jun/2019MTNN134.00134.10133.00133.00-1.000880,130117,767,720.90Chart
18/Jun/2019MULTIVERSE0.200.200.200.200.0001,000200.00Chart
18/Jun/2019NAHCO2.802.912.912.910.110671,0381,959,115.92Chart
18/Jun/2019NASCON15.0015.0015.0015.000.00095,7861,367,865.60Chart
18/Jun/2019NB58.0057.0057.0057.00-1.0003,745,337213,503,505.20Chart
18/Jun/2019NEIMETH0.560.560.560.560.00015,0008,500.00Chart
18/Jun/2019NEM2.052.232.232.230.1801,055,0302,289,028.57Chart
18/Jun/2019NESTLE1430.001420.001420.001420.00-10.00099,482140,959,179.30Chart
18/Jun/2019NIGERINS0.200.200.200.200.0001,982396.40Chart
18/Jun/2019NNFM4.304.304.304.300.00049,750194,025.00Chart
18/Jun/2019NPFMCRFBK1.301.301.301.300.00011,94616,724.40Chart
18/Jun/2019NSE301242.311242.311234.141237.30-5.010474,328,8499,528,469,622.00Chart
18/Jun/2019NSE501478.551478.991464.161467.37-11.1802,866,182,54110,933,790,838.00Chart
18/Jun/2019NSEAFRBVI917.99921.00911.41921.003.010443,134,3428,648,684,099.00Chart
18/Jun/2019NSEAFRHDYI1217.621227.011215.291227.019.390462,082,6868,726,535,507.00Chart
18/Jun/2019NSEASEM782.29782.29782.29782.290.00063,50037,900.00Chart
18/Jun/2019NSEASI29936.3329936.3329797.1129818.80-117.5302,912,188,02311,225,122,995.00Chart
18/Jun/2019NSEBNK357.55358.69355.50358.691.1402,846,202,72010,134,701,519.00Chart
18/Jun/2019NSECG1084.551084.551075.921082.62-1.9302,870,451,48110,935,551,564.00Chart
18/Jun/2019NSECNSMRGDS615.28616.92607.35607.80-7.48018,091,945668,091,145.70Chart
18/Jun/2019NSEINDUSTR1049.251053.551049.251049.650.4002,500,954109,547,831.50Chart
18/Jun/2019NSEINS116.55118.68116.55118.562.0108,664,6065,027,059.68Chart
18/Jun/2019NSELOTUSISLM1982.991986.701970.351970.35-12.6402,527,579283,012,392.50Chart
18/Jun/2019NSEMAINBOARD1238.391238.861228.391230.33-8.0602,472,042,2342,627,238,219.00Chart
18/Jun/2019NSEMERIGRW1508.001508.001497.051502.02-5.9802,827,396,29710,260,651,135.00Chart
18/Jun/2019NSEMERIVAL1113.391129.391113.391129.3916.00031,000,521171,884,273.40Chart
18/Jun/2019NSEOILGAS250.52251.94249.25251.941.4203,999,26861,775,646.20Chart
18/Jun/2019NSEPENSION1045.601045.601030.521033.42-12.180488,480,6599,570,737,101.00Chart
18/Jun/2019NSEPREMIUM2410.122411.812402.202405.22-4.900440,145,7898,597,884,776.00Chart
18/Jun/2019NSLTECH0.200.200.200.200.00010521.00Chart
18/Jun/2019OANDO3.703.953.703.950.2502,725,48610,545,537.80Chart
18/Jun/2019OKOMUOIL74.0066.6066.6066.60-7.40097,0596,464,561.40Chart
18/Jun/2019PHARMDEKO1.501.501.501.500.00056.75Chart
18/Jun/2019PREMPAINTS9.409.409.409.400.00020170.00Chart
18/Jun/2019PRESCO55.0055.0055.0055.000.00026,3501,305,503.20Chart
18/Jun/2019PRESTIGE0.550.550.550.550.0002,0001,000.00Chart
18/Jun/2019PZ7.357.357.357.350.000152,3701,116,153.00Chart
18/Jun/2019REDSTAREX5.505.505.505.500.0001,4197,175.40Chart
18/Jun/2019REGALINS0.200.200.200.200.000210,00542,001.00Chart
18/Jun/2019RESORTSAL0.200.200.200.200.0005010.00Chart
18/Jun/2019ROYALEX0.220.220.220.220.00013,8253,151.42Chart
18/Jun/2019SEPLAT513.40513.40513.40513.400.0009548,183.00Chart
18/Jun/2019SOVRENINS0.230.230.230.230.0003,939,682906,176.86Chart
18/Jun/2019STANBIC42.5042.5042.5042.500.00079,5143,304,842.70Chart
18/Jun/2019STERLNBANK2.352.362.302.360.0102,185,4405,126,934.00Chart
18/Jun/2019THOMASWY0.310.310.310.310.0003,172983.32Chart
18/Jun/2019TOTAL150.00150.00150.00150.000.00012,6301,861,372.60Chart
18/Jun/2019TOURIST3.503.503.503.500.0003001,035.00Chart
18/Jun/2019TRANSCOHOT5.405.405.405.400.0007,28735,706.30Chart
18/Jun/2019TRANSCORP1.151.141.131.13-0.0202,805,6633,181,694.45Chart
18/Jun/2019TRANSEXPR0.730.730.730.730.000200146.00Chart
18/Jun/2019UAC-PROP1.511.511.511.510.00015,81822,592.10Chart
18/Jun/2019UACN6.056.006.006.00-0.0509,220,85555,304,012.10Chart
18/Jun/2019UBA6.056.156.106.150.1009,748,25159,523,815.00Chart
18/Jun/2019UBN7.007.007.007.000.000445,7343,117,904.70Chart
18/Jun/2019UCAP2.222.292.252.250.0302,591,8855,866,468.73Chart
18/Jun/2019UNILEVER32.0032.0032.0032.000.000155,6484,940,240.95Chart
18/Jun/2019UNIONDAC0.240.240.240.240.00082,00019,790.00Chart
18/Jun/2019UNIONDICON12.1512.1512.1512.150.0005,00054,750.00Chart
18/Jun/2019UNITYBNK0.700.760.760.760.060381,282289,485.29Chart
18/Jun/2019UPL1.801.801.801.800.00036,31369,305.34Chart
18/Jun/2019VERITASKAP0.200.200.200.200.000500100.00Chart
18/Jun/2019VITAFOAM3.743.743.743.740.00025,20994,434.75Chart
18/Jun/2019WAPCO9.759.959.959.950.200378,9183,753,922.60Chart
18/Jun/2019WAPIC0.450.450.450.450.000296,140129,001.24Chart
18/Jun/2019WEMABANK0.640.640.610.61-0.0302,399,041,8251,475,357,949.00Chart
18/Jun/2019ZENITHBANK20.2020.2520.0020.250.050409,965,6148,200,827,709.00Chart

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