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- 25/08/2016

Company Previous Closing Price Opening Price High Low Close Change Trades Volume Value
7UP  109.17 113.95 113 113 113 3.83 19 49,180 5,461,597.96
ACADEMY  0.57 - - - 0.57   2 250 147.5
ACCESS  5.65 5.78 5.79 5.65 5.67 0.02 144 6,031,161 34,556,120.01
AFRIPRUD  2.69 2.8 2.8 2.68 2.74 0.05 37 574,692 1,554,110.09
AFROMEDIA  0.5 - - - 0.5   1 40 20
AFRPAINTS [BMR] 2.59 - - - 2.59   1 2,000 4,940.00
AIICO  0.67 0.64 0.64 0.64 0.64 -0.03 27 556,400 356,440.00
AIRSERVICE  2.11 - - - 2.11   2 5,000 10,355.00
ASHAKACEM  19.95 - - - 19.95   3 2,500 47,400.00
ASOSAVINGS [MRF] 0.5 - - - 0.5   3 3,000 1,500.00
AUSTINLAZ  2.09 - - - 2.09   1 100 219
BECOPETRO [MRS] 0.5 - - - 0.5   1 40 20
BERGER  6.89 - - - 6.89   5 3,699 26,162.00
BETAGLAS  38.66 - - - 38.66   2 910 33,424.30
CADBURY  14 - - - 14   21 118,628 1,669,076.58
CAP  27.3 28.66 28.66 28.66 28.66 1.36 10 94,710 2,714,360.70
CCNN  6 - - - 6   7 42,372 248,147.60
CHAMPION  2.66 2.71 2.82 2.6 2.61 -0.05 42 1,059,716 2,849,207.35
CILEASING  0.5 - - - 0.5   2 2,500 1,250.00
CONOIL [MRF] 21.65 - - - 21.65   17 58,376 1,280,635.55
CONTINSURE  0.9 0.94 0.94 0.94 0.94 0.04 5 361,500 339,210.00
CORNERST  0.5 - - - 0.5   1 40 20
COSTAIN [DIP] 0.5 - - - 0.5   1 100 50
CUSTODYINS  3.85 - - - 3.85   8 34,027 133,230.14
CUTIX  1.65 - - - 1.65   6 19,400 30,504.00
DAARCOMM [MRS] 0.5 - - - 0.5   1 40 20
DANGCEM  180.5 172 172 172 172 -8.5 25 224,248 38,727,086.72
DANGFLOUR  4.09 3.95 4 3.89 3.89 -0.2 90 2,855,210 11,190,577.87
DANGSUGAR  6.8 6.52 6.58 6.5 6.5 -0.3 49 8,672,322 56,494,068.25
DIAMONDBNK  1.12 1.07 1.11 1.02 1.11 -0.01 178 54,462,609 57,338,140.18
DNMEYER  0.91 - - - 0.91   1 40 38
ELLAHLAKES  4.26 - - - 4.26   2 1,000 4,050.00
EQUITYASUR  0.5 - - - 0.5   1 40 20
ETERNA  2.85 2.75 2.75 2.75 2.75 -0.1 14 231,000 642,970.00
ETI  11.45 11.4 11.4 11.25 11.35 -0.1 57 5,716,908 64,932,661.52
EVANSMED [DIP] 0.5 - - - 0.5   2 19,750 9,875.00
FBNH  3.16 3.11 3.14 3.08 3.1 -0.06 271 42,665,134 132,295,517.09
FCMB  1.14 1.18 1.15 1.13 1.13 -0.01 44 8,299,013 9,387,085.69
FIDELITYBK  1 1.02 1.02 0.97 0.97 -0.03 85 7,295,665 7,167,417.62
FIDSON  1.68 1.7 1.7 1.7 1.7 0.02 14 195,475 333,778.20
FIRSTALUM  0.5 - - - 0.5   1 30 15
FLOURMILL  19.6 20.2 20.2 20 20 0.4 49 711,515 14,286,763.22
FO  178.6 183 177 177 177 -1.6 53 53,712 9,547,494.29
GLAXOSMITH  18.5 18.61 18.61 18.5 18.6 0.1 20 617,236 11,451,524.65
GOLDBREW [RST] 0.85 - - - 0.85   1 40 34
GUARANTY  26.26 25.5 26.25 25.98 26.25 -0.01 245 11,152,419 292,212,661.53
GUINNESS  93.5 93.5 93.5 93.5 93.5 0 46 1,291,003 120,702,538.09
HONYFLOUR  1.34 1.39 1.39 1.3 1.3 -0.04 25 1,115,950 1,467,751.95
INTBREW  19.76 19 19.76 19 19.76 0 21 1,448,983 27,581,377.62
INTENEGINS [DIP] 0.5 - - - 0.5   1 50 25
JAPAULOIL  0.5 0.5 - - 0.5   2 200 100
JBERGER  48.39 - - - 48.39   6 20,607 947,509.86
JOHNHOLT  0.69 - - - 0.69   2 5,000 3,300.00
LASACO  0.5 - - - 0.5   1 40 20
LEARNAFRCA  0.59 - - - 0.59   3 40,082 23,247.56
LINKASSURE [AWR] 0.5 - - - 0.5   1 40 20
LIVESTOCK  0.9 0.9 0.94 0.9 0.94 0.04 27 1,074,178 974,831.80
MANSARD  2 - - - 2   3 34,544 69,092.00
MAYBAKER  1.01 0.96 - - 1.01   9 51,054 47,209.68
MBENEFIT [AWR] 0.5 - - - 0.5   1 1,000 500
MOBIL  162.65 - - - 162.65   17 15,359 2,556,214.10
MORISON  1.65 - - - 1.65   1 40 62.8
MRS  36.65 - - - 36.65   7 14,673 511,824.24
NAHCO  3.4 - - - 3.4   18 35,130 119,903.00
NASCON  8.23 - - - 8.23   14 52,840 418,484.00
NB  141.75 140.06 141.5 140.06 140.65 -1.1 86 806,898 113,893,074.16
NEM  0.9 0.9 0.9 0.9 0.9 0 7 250,000 225,300.00
NESTLE  825 825 825 825 825 0 13 34,219 28,228,447.60
NIG-GERMAN [MRS] 3.62 - - - 3.62   3 4,474 15,390.56
NIGROPES [DIP] 7.46 - - - 7.46   2 1,000 7,090.00
NPFMCRFBK  0.95 0.99 - - 0.95   1 5,000 4,950.00
OANDO  5.12 5.1 5.11 5.03 5.1 -0.02 70 2,408,340 12,239,993.10
OKOMUOIL  36.25 - - - 36.25   10 34,822 1,254,069.02
PHARMDEKO  1.63 - - - 1.63   2 1,250 2,137.50
PORTPAINT  1.76 - - - 1.76   2 1,040 1,820.00
PRESCO  36.96 - - - 36.96   9 10,527 408,447.60
PRESTIGE  0.5 - - - 0.5   1 1,000 500
PZ  18.2 - - - 18.2   14 71,946 1,336,805.34
REDSTAREX  3.93 - - - 3.93   2 1,300 5,265.00
REGALINS  0.5 - - - 0.5   1 17,250 8,625.00
RTBRISCOE [MRF] 0.5 - - - 0.5   1 4,771 2,385.50
SEPLAT  270.11 275 275 275 275 4.89 3 28,068 7,711,816.80
SKYEBANK [AWR] 0.64 0.62 0.62 0.59 0.59 -0.05 80 7,864,849 4,658,285.91
STACO  0.5 - - - 0.5   1 1,000 500
STANBIC [AWR] 14.5 14.5 14.5 14.5 14.5 0 17 195,753 2,858,831.45
STERLNBANK  1 1 1.03 1 1.03 0.03 12 427,075 427,569.46
STUDPRESS  2.19 - - - 2.19   7 16,349 37,439.21
THOMASWY [MRS] 0.56 - - - 0.56   1 40 21.6
TOTAL  242 241.92 241.92 241.92 241.92 -0.08 85 255,140 60,856,322.31
TRANSCOHOT [BLS] 5.03 - - - 5.03   1 12,000 57,480.00
TRANSCORP  1.18 1.14 1.17 1.15 1.16 -0.02 86 8,004,952 9,279,199.07
TRIPPLEG  1.53 - - - 1.53   3 800 1,168.00
UACN  19.9 19.9 19.9 19.9 19.9 0 22 154,764 3,080,641.75
UAC-PROP  3.53 - - - 3.53   4 15,250 54,087.50
UBA [AWR] 4.46 4.59 4.53 4.43 4.45 -0.01 218 20,293,595 90,623,624.52
UBN [BLS] 4.19 4.22 4.22 4.1 4.1 -0.09 48 1,696,115 7,095,086.59
UCAP  2.37 2.31 2.31 2.3 2.3 -0.07 51 4,696,336 10,841,577.46
UHOMREIT  45.22 - - - 45.22   1 20 859.2
UNILEVER  38.58 40.4 - - 38.58   37 139,476 5,411,130.72
UNIONDICON [BRS] 16.49 - - - 16.49   1 40 626.8
UNITYBNK  0.84 - - - 0.84   4 6,700 5,396.00
UNIVINSURE [MRF] 0.5 - - - 0.5   1 40 20
UPL  4.58 - - - 4.58   2 1,144 4,987.84
UTC [MRS] 0.5 - - - 0.5   1 40 20
VANLEER  9.69 - - - 9.69   1 300 3,051.00
VITAFOAM  3 2.98 2.98 2.93 2.93 -0.07 34 726,166 2,147,126.12
WAPCO  58 - - - 58   44 182,590 10,082,615.76
WAPIC  0.5 0.5 0.5 0.5 0.5 0 5 506,156 253,078.00
WEMABANK  0.7 0.67 0.67 0.67 0.67 -0.03 15 250,503 167,837.01
ZENITHBANK  15.59 15.6 15.6 15.3 15.3 -0.29 154 8,815,398 136,877,947.90

Blank Module