You are here: Home Research Daily Stock Price List Stock PriceList- 05/09/2016

Download Template for Joomla Full premium theme.

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

Online bookmaker bet365

Stock PriceList- 05/09/2016

Company Previous Closing Price Opening Price High Low Close Change Trades Volume Value
7UP  144.9 - - - 144.9   13 11,235 1,570,431.10
ACADEMY  0.55 0.53 0.53 0.53 0.53 -0.02 5 480,648 255,007.44
ACCESS  5.61 5.53 5.7 5.53 5.7 0.09 278 13,162,669 74,788,742.89
AFRIPRUD  2.52 2.62 2.55 2.49 2.49 -0.03 64 1,092,546 2,764,041.14
AIICO  0.66 0.63 0.63 0.63 0.63 -0.03 16 1,234,160 777,828.00
AIRSERVICE  2 - - - 2   2 2,500 5,200.00
ASHAKACEM  19.95 - - - 19.95   3 2,200 41,712.00
BERGER  6.89 - - - 6.89   9 10,170 67,277.20
BETAGLAS  38.66 - - - 38.66   1 2,000 73,460.00
BOCGAS  3.89 - - - 3.89   1 100 370
CADBURY  14.6 - - - 14.6   23 122,577 1,795,704.40
CAP  31.57 32 32 32 32 0.43 27 577,648 18,460,948.87
CAVERTON [BLS] 1.33 - - - 1.33   2 6,000 7,620.00
CCNN  6 - - - 6   6 13,350 79,011.78
CHAMPION  2.55 2.55 2.55 2.53 2.54 -0.01 21 598,122 1,520,693.84
CILEASING  0.5 - - - 0.5   1 4,000 2,000.00
CONOIL [MRF] 20.57 - - - 20.57   15 73,739 1,547,187.32
CONTINSURE  0.99 - - - 0.99   5 42,000 40,760.14
CUSTODYINS  4 - - - 4   9 58,001 226,473.84
CUTIX  1.5 1.57 1.57 1.57 1.57 0.07 18 502,000 744,538.60
CWG  2.67 - - - 2.67   1 500 1,270.00
DAARCOMM [MRS] 0.5 - - - 0.5   1 3,000 1,500.00
DANGCEM  176.01 175 175 175 175 -1.01 36 60,232 10,505,678.84
DANGFLOUR  3.8 3.94 - - 3.8   14 108,620 410,749.00
DANGSUGAR  6.5 6.78 6.5 6.46 6.5 0 24 199,700 1,294,624.50
DIAMONDBNK  1.12 1.12 1.17 1.12 1.17 0.05 170 19,388,757 22,415,047.34
DNMEYER  0.91 - - - 0.91   3 46,421 40,466.27
DUNLOP [DIP] 0.5 0.5 0.5 0.5 0.5 0 1 50,000 25,000.00
ENAMELWA  29.78 - - - 29.78   3 26,325 744,997.50
ETERNA  2.74 2.71 2.74 2.71 2.74 0 18 612,380 1,652,754.80
ETI  11.7 - - - 11.7   31 145,200 1,636,518.96
ETRANZACT [BLS] 6 - - - 6   1 300 1,890.00
FBNH  3.18 3.17 3.17 3.15 3.15 -0.03 177 53,802,326 169,511,577.89
FCMB  1.15 1.14 1.15 1.1 1.15 0 149 16,649,952 18,841,903.32
FIDELITYBK  0.92 0.93 0.93 0.92 0.93 0.01 40 1,538,126 1,418,352.45
FIDSON  1.77 - - - 1.77   7 16,300 27,787.00
FLOURMILL  19.75 - - - 19.75   32 191,716 3,717,632.60
FO  177 - - - 177   26 8,069 1,356,807.15
GLAXOSMITH  19.01 19 19 19 19 -0.01 11 277,617 5,282,397.30
GNI [BAA] 0.5 - - - 0.5   32 9,800 4,900.00
GUARANTY  27.04 27.02 27.05 27 27.01 -0.03 439 23,543,252 635,671,856.73
GUINNESS  94.65 93.5 95.5 93.5 95.5 0.85 35 77,175 7,251,997.31
HONYFLOUR  1.31 1.32 1.32 1.31 1.31 0 5 151,020 198,551.69
INTBREW  19.76 19 19 19 19 -0.76 17 286,771 5,448,652.05
JAPAULOIL  0.5 0.5 0.5 0.5 0.5 0 2 50,100 25,050.00
JBERGER  43.69 - - - 43.69   12 25,855 1,073,241.05
JOHNHOLT  0.66 0.63 0.63 0.63 0.63 -0.03 1 77,300 48,699.00
LASACO  0.5 - - - 0.5   1 10,000 5,000.00
LEARNAFRCA  0.59 0.6 - - 0.59   6 40,581 24,235.29
LIVESTOCK  0.89 - - - 0.89   13 137,285 120,461.35
MANSARD  2.08 - - - 2.08   4 40,470 86,019.90
MAYBAKER  0.81 0.85 0.85 0.85 0.85 0.04 23 480,050 407,354.50
MBENEFIT [AWR] 0.5 - - - 0.5   1 200 100
MOBIL  170.78 - - - 170.78   12 3,330 554,312.22
MRS  36.65 - - - 36.65   8 32,688 1,215,811.52
NAHCO  3.4 3.5 3.5 3.5 3.5 0.1 26 404,933 1,383,915.67
NASCON  8.01 8.01 8.01 8.01 8.01 0 20 350,684 2,823,398.84
NB  141 138.71 140.13 138.71 140 -1 105 335,336 46,863,608.05
NEM  0.83 0.8 0.8 0.79 0.79 -0.04 8 465,000 370,650.00
NESTLE  825 825 825 825 825 0 30 97,737 80,636,019.90
NNFM  6.65 - - - 6.65   1 2,000 12,640.00
NPFMCRFBK  1.03 - - - 1.03   3 15,200 15,692.00
OANDO  4.76 4.95 4.92 4.71 4.86 0.1 85 1,696,284 8,150,781.57
OKOMUOIL  36 36.06 36.06 36.06 36.06 0.06 15 98,087 3,590,274.38
PORTPAINT  1.76 - - - 1.76   1 1,700 2,856.00
PRESCO  45.3 - - - 45.3   3 15,200 654,208.00
PZ  18.7 17.77 17.77 17.77 17.77 -0.93 24 171,013 3,042,541.12
REDSTAREX  3.93 - - - 3.93   5 14,217 57,452.61
ROADS  6.6 - - - 6.6   7 39,612 262,266.16
ROYALEX  0.5 - - - 0.5   1 1,000 500
SEPLAT  318.33 318.33 318.33 318.33 318.33 0 5 740,698 235,802,367.98
SKYEBANK [AWR] 0.64 0.66 0.67 0.61 0.64 0 90 7,075,104 4,583,028.23
SMURFIT [MRF] 0.76 - - - 0.76   1 1,000 790
STANBIC [AWR] 14.5 - - - 14.5   22 224,355 3,267,945.20
STERLNBANK  1.01 1.03 1.04 1.02 1.03 0.02 19 2,454,000 2,527,354.09
TOTAL  241.9 - - - 241.9   22 12,112 2,912,714.50
TRANSCOHOT [BLS] 5.03 - - - 5.03   1 87 459.36
TRANSCORP  1.12 1.15 1.15 1.09 1.11 -0.01 94 11,658,513 12,821,371.60
TRANSEXPR  1.02 1.03 1.03 1.02 1.02 0 7 1,130,000 1,157,553.51
TRIPPLEG  1.46 - - - 1.46   2 5,220 7,255.80
UACN  20.5 - - - 20.5   39 306,138 6,249,229.12
UAC-PROP  3.5 - - - 3.5   16 145,568 513,688.00
UBA  4.34 4.35 4.52 4.35 4.5 0.16 228 16,945,844 74,443,309.78
UBN [BLS] 4.2 - - - 4.2   38 171,874 718,696.61
UCAP  2.29 2.34 2.34 2.19 2.19 -0.1 107 7,168,436 15,999,434.92
UNILEVER  39.03 - - - 39.03   52 134,389 5,338,735.75
UNITYBNK  0.75 0.75 0.78 0.72 0.72 -0.03 25 1,078,750 788,119.40
UNITYKAP  0.5 0.5 0.5 0.5 0.5 0 1 1,500,000 750,000.00
UPL  4.58 - - - 4.58   1 250 1,090.00
VITAFOAM  3.03 2.95 3.01 2.95 3.01 -0.02 16 364,122 1,090,637.00
WAPCO  56.4 - - - 56.4   36 92,158 5,207,014.73
WAPIC  0.5 - - - 0.5   5 89,780 44,890.00
WEMABANK  0.75 0.78 0.75 0.75 0.75 0 11 457,558 343,198.50
ZENITHBANK  14.8 14.99 15.01 14.85 14.95 0.15 174 3,473,288 51,877,419.53

Blank Module