You are here: Home Research Daily Stock Price List

Download Template for Joomla Full premium theme.

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

Online bookmaker bet365

Stock PriceList- 02/09/2016

Company Previous Closing Price Opening Price High Low Close Change Trades Volume Value
7UP  140 146 144.9 144.9 144.9 4.9 32 70,777 10,018,303.48
ACCESS  5.6 5.6 5.62 5.55 5.61 0.01 282 11,453,668 64,205,725.38
AFRIPRUD  2.65 2.65 2.65 2.52 2.52 -0.13 55 711,230 1,840,924.48
AGLEVENT [BLS] 0.89 0.9 0.9 0.9 0.9 0.01 6 176,595 156,184.63
AIICO  0.66 - - - 0.66   13 189,801 123,518.65
AIRSERVICE  2 - - - 2   4 33,355 66,710.00
ASHAKACEM  19.95 18.96 - - 19.95   8 11,862 220,673.52
BERGER  6.89 - - - 6.89   7 22,043 150,739.66
BETAGLAS  38.66 - - - 38.66   2 6,413 235,549.49
CADBURY  14 14.6 14.6 14.6 14.6 0.6 38 290,177 4,138,619.36
CAP  31.57 - - - 31.57   6 5,745 179,296.50
CAVERTON [BLS] 1.39 1.33 1.33 1.33 1.33 -0.06 4 192,495 256,118.35
CCNN  6 - - - 6   6 30,750 175,495.00
CHAMPION  2.47 2.47 2.58 2.47 2.55 0.08 33 1,040,857 2,595,122.74
CHELLARAM [BLS] 3.41 - - - 3.41   1 50 170.5
CONOIL [MRF] 20.57 21.59 - - 20.57   10 8,243 169,483.48
CONTINSURE  0.99 0.96 0.99 0.96 0.99 0 10 379,000 369,460.00
CUSTODYINS  3.85 4 4 4 4 0.15 15 966,513 3,864,586.40
CUTIX  1.5 - - - 1.5   7 47,466 69,759.00
DANGCEM  191 184.98 181.5 176.01 176.01 -14.99 80 249,164 44,266,802.70
DANGFLOUR  3.9 3.73 3.8 3.73 3.8 -0.1 53 614,222 2,300,452.34
DANGSUGAR  6.45 6.5 6.5 6.5 6.5 0.05 33 278,655 1,811,621.16
DIAMONDBNK  1.08 1.1 1.13 1.1 1.12 0.04 122 14,137,846 15,833,175.68
DNMEYER  0.91 - - - 0.91   1 30,270 26,334.90
DUNLOP [DIP] 0.5 - - - 0.5   1 10,000 5,000.00
ENAMELWA  29.78 - - - 29.78   1 40 1,132.00
ETERNA  2.74 - - - 2.74   23 288,671 758,052.42
ETI  11.67 11.7 11.7 11.7 11.7 0.03 41 520,157 6,112,642.17
EVANSMED [DIP] 0.5 - - - 0.5   3 1,450 725
FBNH  3.1 3.2 3.2 3.17 3.18 0.08 306 14,831,090 47,253,952.37
FCMB  1.07 1.12 1.16 1.08 1.15 0.08 235 28,320,958 32,027,849.93
FIDELITYBK  0.92 0.92 0.93 0.9 0.92 0 176 43,252,205 39,469,892.15
FIDSON  1.77 - - - 1.77   12 89,966 155,951.48
FLOURMILL  20 19.75 19.75 19.75 19.75 -0.25 30 334,904 6,551,765.04
FO  177 175.5 177 175.5 177 0 52 121,277 21,246,982.48
GLAXOSMITH  19.01 - - - 19.01   12 134,200 2,566,762.00
GNI [BAA] 0.5 - - - 0.5   90 18,000 9,000.00
GUARANTY  26.5 26.3 27.67 26.3 27.04 0.54 463 79,350,462 2,143,630,374.74
GUINEAINS [AWR] 0.5 - - - 0.5   2 500 250
GUINNESS  94.65 94.65 94.65 94.65 94.65 0 31 77,941 7,360,943.70
HONYFLOUR  1.31 1.36 1.36 1.31 1.31 0 7 376,965 497,684.15
IKEJAHOTEL [MRF] 1.78 - - - 1.78   2 22,400 41,664.00
INTBREW  19.76 - - - 19.76   3 26,400 501,600.00
JAPAULOIL  0.5 0.5 - - 0.5   2 25,400 12,700.00
JBERGER  43.69 - - - 43.69   10 27,050 1,122,845.50
JOHNHOLT  0.66 - - - 0.66   3 12,629 7,956.27
LASACO  0.5 0.5 0.5 0.5 0.5 0 2 100,250 50,125.00
LAWUNION  0.55 - - - 0.55   1 48,857 25,894.21
LEARNAFRCA  0.59 - - - 0.59   2 6,534 3,985.74
LINKASSURE [AWR] 0.5 - - - 0.5   1 250 125
LIVESTOCK  0.86 0.89 0.89 0.89 0.89 0.03 11 232,800 204,100.00
MANSARD  2.08 - - - 2.08   8 52,063 108,605.34
MAYBAKER  0.84 0.8 0.87 0.8 0.81 -0.03 27 1,234,386 993,131.80
MBENEFIT [AWR] 0.5 - - - 0.5   1 250 125
MOBIL  170.78 - - - 170.78   14 8,612 1,470,781.40
MRS  36.65 - - - 36.65   15 193,240 6,731,018.20
NAHCO  3.4 - - - 3.4   7 33,056 111,135.92
NASCON  8.01 - - - 8.01   7 55,480 444,896.40
NB  141 139.1 141 139.1 141 0 145 1,005,164 141,387,510.20
NCR  8.99 - - - 8.99   3 65 555.75
NEIMETH  1.18 - - - 1.18   1 500 565
NEM  0.84 0.83 0.83 0.83 0.83 -0.01 3 181,890 150,968.70
NESTLE  825 825 825 825 825 0 24 32,676 26,958,736.90
NPFMCRFBK  1.03 - - - 1.03   4 34,000 34,431.79
OANDO  4.97 4.98 4.91 4.75 4.76 -0.21 95 1,770,788 8,559,151.20
OKOMUOIL  36 - - - 36   13 64,155 2,363,154.35
PAINTCOM  0.99 - - - 0.99   2 500 500
PRESCO  45.3 - - - 45.3   5 22,825 982,388.00
PRESTIGE  0.5 - - - 0.5   1 2,500 1,250.00
PZ  18.7 19.39 - - 18.7   15 170,036 3,134,246.54
REDSTAREX  3.93 - - - 3.93   4 10,250 39,404.50
ROYALEX  0.5 - - - 0.5   2 2,750 1,375.00
SEPLAT  303.18 318.33 318.33 318.33 318.33 15.15 7 21,577 6,868,606.41
SKYEBANK [AWR] 0.65 0.67 0.66 0.64 0.64 -0.01 40 2,418,119 1,558,867.16
STANBIC [AWR] 14.5 14.5 14.5 14.5 14.5 0 31 841,628 12,205,634.13
STDINSURE  0.5 - - - 0.5   1 2,500 1,250.00
STERLNBANK  0.97 1.01 1.01 1.01 1.01 0.04 32 2,456,602 2,480,558.02
TOTAL  240 245 245 241.9 241.9 1.9 27 304,840 73,763,312.94
TOURIST [DIP] 3.51 - - - 3.51   1 500 1,670.00
TRANSCOHOT [BLS] 5.03 - - - 5.03   1 100 527
TRANSCORP  1.1 1.07 1.12 1.07 1.12 0.02 61 4,948,471 5,513,143.10
TRANSEXPR  1.02 1.07 1.07 1.02 1.02 0 8 415,000 431,966.65
TRIPPLEG  1.46 - - - 1.46   2 1,300 1,807.00
UACN  20.5 - - - 20.5   18 135,120 2,836,736.54
UAC-PROP  3.5 - - - 3.5   8 26,392 96,090.30
UBA  4.31 4.32 4.39 4.32 4.34 0.03 263 73,918,341 321,012,637.71
UBN [BLS] 4.2 4.2 4.2 4.2 4.2 0 34 313,194 1,319,429.37
UCAP  2.25 2.27 2.29 2.26 2.29 0.04 40 1,187,867 2,704,071.94
UNIC [MRS] 0.5 - - - 0.5   1 200 100
UNILEVER  39 39 40.24 39.03 39.03 0.03 47 642,344 25,352,070.74
UNIONDICON [BRS] 16.49 - - - 16.49   1 1,000 15,670.00
UNITYBNK  0.78 0.75 0.75 0.75 0.75 -0.03 8 143,700 107,775.00
VITAFOAM  3.03 3.14 - - 3.03   2 4,500 13,530.00
WAPCO  58 58 58 56.4 56.4 -1.6 47 360,738 20,767,524.85
WAPIC  0.5 0.5 0.5 0.5 0.5 0 10 456,534 228,267.00
WEMABANK  0.69 0.72 0.75 0.72 0.75 0.06 23 1,023,385 757,032.45
ZENITHBANK  14.9 14.52 14.9 14.51 14.8 -0.1 264 15,768,202 232,042,480.61

Blank Module