You are here: Home Research Daily Stock Price List Stock PriceList- 01/09/2016

Download Template for Joomla Full premium theme.

Deutschland online bookmaker http://artbetting.de/bet365/ 100% Bonus.

Online bookmaker bet365

Stock PriceList- 01/09/2016

Company Previous Closing Price Opening Price High Low Close Change Trades Volume Value
7UP  140 - - - 140   7 13,091 1,741,388.00
ACCESS  5.53 5.53 5.6 5.5 5.6 0.07 135 3,866,556 21,383,227.61
AFRIPRUD  2.6 2.6 2.65 2.6 2.65 0.05 32 283,945 744,453.01
AFRPAINTS [BMR] 2.59 - - - 2.59   1 20,000 49,400.00
AIICO  0.63 0.66 0.66 0.66 0.66 0.03 14 282,959 184,814.62
ALEX  9.75 - - - 9.75   1 933 8,648.91
ARBICO  4.79 - - - 4.79   1 500 2,395.00
ASHAKACEM  19.95 - - - 19.95   3 3,486 66,094.56
BERGER  6.89 - - - 6.89   3 19,300 135,734.30
BETAGLAS  38.66 - - - 38.66   2 490 17,997.70
CADBURY  14 13.98 14 14 14 0 12 82,870 1,160,110.36
CAP  30.09 31.58 31.57 31.57 31.57 1.48 14 80,530 2,555,169.50
CAPHOTEL [BLS] 3.87 - - - 3.87   1 22,550 82,984.00
CAVERTON [BLS] 1.46 1.39 1.39 1.39 1.39 -0.07 4 170,000 236,300.00
CCNN  6 - - - 6   1 500 2,855.00
CHAMPION  2.58 2.59 2.58 2.47 2.47 -0.11 64 3,707,970 9,295,281.50
CHELLARAM [BLS] 3.58 3.41 3.41 3.41 3.41 -0.17 1 81,000 276,210.00
CILEASING  0.5 0.5 0.5 0.5 0.5 0 1 124,999 62,499.50
CONOIL [MRF] 20.57 - - - 20.57   17 8,812 181,053.73
CONTINSURE  0.99 0.99 0.99 0.98 0.99 0 9 505,000 497,800.00
CORNERST  0.5 - - - 0.5   1 200 100
CUSTODYINS  3.85 - - - 3.85   8 85,700 320,807.49
CUTIX  1.57 1.5 1.5 1.5 1.5 -0.07 4 123,000 184,710.00
DANGCEM  175.89 183 191 176 191 15.11 94 386,682 70,590,380.50
DANGFLOUR  3.85 3.71 3.9 3.71 3.9 0.05 44 642,871 2,428,238.84
DANGSUGAR  6.5 6.45 6.45 6.45 6.45 -0.05 23 410,937 2,652,802.74
DEAPCAP [DIP] 0.5 - - - 0.5   1 10,000 5,000.00
DIAMONDBNK  1.05 1.07 1.1 1.07 1.08 0.03 241 62,478,431 67,867,586.03
DUNLOP [DIP] 0.5 0.5 0.5 0.5 0.5 0 1 150,000 75,000.00
ENAMELWA  29.78 - - - 29.78   1 16,500 466,950.00
ETERNA  2.74 - - - 2.74   12 117,430 310,214.50
ETI  11.54 11.54 11.67 11.54 11.67 0.13 35 1,244,665 14,399,428.25
EVANSMED [DIP] 0.5 - - - 0.5   3 27,421 13,710.50
FBNH  3.05 3.13 3.13 3.07 3.1 0.05 222 6,559,887 20,291,059.69
FCMB  1.02 1.03 1.07 1.03 1.07 0.05 241 47,293,855 50,406,955.12
FIDELITYBK  0.89 0.92 0.93 0.91 0.92 0.03 183 33,994,916 31,458,322.62
FIDSON  1.7 1.77 1.77 1.77 1.77 0.07 9 139,650 245,041.60
FLOURMILL  20 - - - 20   28 99,381 1,973,837.08
FO  175 177 177 177 177 2 47 211,605 37,269,039.31
FTNCOCOA [RST] 0.5 - - - 0.5   1 2,000 1,000.00
GLAXOSMITH  18.51 18.83 19.01 18.83 19.01 0.5 11 488,314 9,256,020.84
GOLDBREW [RST] 0.85 - - - 0.85   1 2,736 2,325.60
GUARANTY  26.25 26.3 26.55 26.3 26.5 0.25 231 7,773,388 205,154,897.46
GUINEAINS [AWR] 0.5 - - - 0.5   1 1,800 900
GUINNESS  93.51 93.6 94.65 94.5 94.65 1.14 35 51,077 4,828,061.16
HONYFLOUR  1.33 1.35 1.35 1.31 1.31 -0.02 18 584,919 770,888.89
IKEJAHOTEL [MRF] 1.78 - - - 1.78   1 11,612 19,740.40
INFINITY [BLS] 1.47 - - - 1.47   1 600 900
INTBREW  19.76 - - - 19.76   9 31,658 597,542.24
JAPAULOIL  0.5 0.5 - - 0.5   1 100 50
JBERGER  43.69 - - - 43.69   6 14,700 610,197.00
JOHNHOLT  0.69 0.66 0.66 0.66 0.66 -0.03 1 52,345 34,547.70
LAWUNION  0.53 0.55 0.55 0.55 0.55 0.02 1 52,757 29,016.35
LEARNAFRCA  0.59 - - - 0.59   3 9,500 5,605.00
LENNARDS [DIP] 3 - - - 3   1 11,997 34,191.45
LIVESTOCK  0.89 0.85 0.88 0.85 0.86 -0.03 31 2,091,009 1,783,875.79
MANSARD  2.08 - - - 2.08   3 25,543 51,311.43
MAYBAKER  0.88 0.84 0.84 0.84 0.84 -0.04 14 226,020 190,356.80
MOBIL  170.78 - - - 170.78   10 5,154 875,007.80
MORISON  1.65 - - - 1.65   2 2,630 4,129.10
MRS  36.65 - - - 36.65   11 11,432 402,122.60
NAHCO  3.5 3.33 3.4 3.33 3.4 -0.1 28 412,265 1,394,823.63
NASCON  8.01 8 8.01 8 8.01 0 22 532,700 4,265,710.70
NB  140.02 140.3 141.48 140.3 141 0.98 87 4,491,546 632,986,177.09
NCR  8.99 - - - 8.99   1 1,698 14,517.90
NEM  0.84 - - - 0.84   7 37,700 30,914.00
NESTLE  825 825 825 825 825 0 27 699,539 577,118,713.82
NIGERINS [MRF] 0.5 - - - 0.5   1 37,216 18,608.00
NIG-GERMAN [MRS] 3.62 - - - 3.62   2 2,640 9,081.60
NIGROPES [DIP] 7.46 - - - 7.46   1 1,333 9,450.97
NNFM  6.65 - - - 6.65   2 7,295 46,104.40
NPFMCRFBK  0.99 1.03 1.03 1.03 1.03 0.04 15 1,128,400 1,157,166.00
OANDO  4.92 5 5 4.97 4.97 0.05 95 1,628,188 8,111,887.12
OKOMUOIL  36 - - - 36   13 24,608 887,101.59
PRESCO  45.3 - - - 45.3   5 20,519 884,112.76
PZ  18.2 18.7 18.7 18.7 18.7 0.5 35 415,634 7,615,068.01
ROADS  6.6 - - - 6.6   3 4,566 29,505.60
ROYALEX  0.5 - - - 0.5   1 1,198 599
SCOA  3.96 - - - 3.96   1 3,992 15,049.84
SEPLAT  303.18 - - - 303.18   7 5,893 1,861,658.82
SKYEBANK [AWR] 0.63 0.65 0.66 0.62 0.65 0.02 89 9,171,950 5,961,899.99
STANBIC [AWR] 14.5 14.5 14.5 14.5 14.5 0 12 469,635 6,809,781.15
STERLNBANK  0.93 0.97 0.97 0.97 0.97 0.04 11 236,822 227,456.16
THOMASWY [MRS] 0.56 - - - 0.56   1 9,900 5,346.00
TOTAL  240 240 240 240 240 0 20 192,834 46,259,258.40
TRANSCOHOT [BLS] 5.03 - - - 5.03   2 1,600 8,411.00
TRANSCORP  1.1 1.11 1.11 1.08 1.1 0 75 2,847,708 3,124,623.60
TRANSEXPR  0.98 1.02 1.02 1.02 1.02 0.04 12 1,295,650 1,321,563.00
TRIPPLEG  1.53 1.46 1.46 1.46 1.46 -0.07 2 755,040 1,102,358.40
UACN  20.5 - - - 20.5   16 29,291 601,792.34
UAC-PROP  3.5 - - - 3.5   15 172,824 604,579.40
UBA  4.35 4.35 4.4 4.31 4.31 -0.04 188 12,239,255 53,276,207.17
UBN [BLS] 4.2 - - - 4.2   41 294,919 1,216,427.79
UCAP  2.29 2.29 2.29 2.25 2.25 -0.04 75 3,988,561 9,033,823.00
UNIC [MRS] 0.5 - - - 0.5   1 3,542 1,771.00
UNILEVER  39 40.95 - - 39   24 101,896 3,976,910.86
UNITYBNK  0.78 0.75 0.78 0.72 0.78 0 20 419,554 307,592.91
UPL  4.58 - - - 4.58   1 300 1,308.00
VANLEER  9.69 - - - 9.69   1 666 6,773.22
VITAFOAM  3.03 - - - 3.03   15 145,770 422,010.40
WAPCO  58 - - - 58   26 58,397 3,368,645.10
WAPIC  0.5 0.5 0.5 0.5 0.5 0 3 84,213 42,106.50
WEMABANK  0.66 0.69 0.69 0.69 0.69 0.03 18 565,100 389,343.00
ZENITHBANK  14.9 15 15 14.86 14.9 0 308 11,963,021 178,357,780.71

Blank Module