Breaking News

Guinness Nigeria PLC (GUINNES)

Lagos

Add to/Remove from a Portfolio Add to Watchlist

92.20 -5.80 -5.92%

09:30:00 - Closed. Currency in NGN ( Disclaimer )

Volume: 786,803
Bid/Ask: 94.20 / 94.40
Day's Range: 92.20 - 92.20

Type: Equity

Market: Nigeria

ISIN: NGGUINNESS07

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Overview
Profile
Historical Data
Index Component

GUINNES Historical Data

Get free historical data for GUINNES. You'll find the closing price, open, high, low, change and %change of the Guinness Nigeria PLC Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 16, 2022	98.00	98.00	95.00	88.20	786.80K	0.00%
May 13, 2022	98.00	98.00	96.00	89.00	808.39K	0.00%
May 12, 2022	98.00	98.00	99.90	95.30	669.77K	0.00%
May 11, 2022	98.00	99.45	98.00	96.00	3.29M	-1.46%
May 10, 2022	99.45	99.45	99.90	94.15	1.42M	0.00%
May 09, 2022	99.45	110.00	99.45	99.45	1.28M	-9.59%
May 06, 2022	110.00	110.00	110.00	110.00	2.14M	0.00%
May 05, 2022	110.00	100.00	110.00	100.00	5.90M	10.00%
May 04, 2022	100.00	93.00	100.00	93.00	1.48M	7.53%
Apr 29, 2022	93.00	93.00	96.00	84.70	386.40K	0.00%
Apr 28, 2022	93.00	88.45	95.00	88.50	4.38M	5.14%
Apr 27, 2022	88.45	82.25	88.45	88.45	350.41K	-9.74%
May 16, 2022	98.00	98.00	95.00	88.20	786.80K	0.00%
May 13, 2022	98.00	98.00	96.00	89.00	808.39K	0.00%
May 12, 2022	98.00	98.00	99.90	95.30	669.77K	0.00%
May 11, 2022	98.00	99.45	98.00	96.00	3.29M	-1.46%
May 10, 2022	99.45	99.45	99.90	94.15	1.42M	0.00%
May 09, 2022	99.45	110.00	99.45	99.45	1.28M	-9.59%
May 06, 2022	110.00	110.00	110.00	110.00	2.14M	0.00%
May 05, 2022	110.00	100.00	110.00	100.00	5.90M	10.00%
May 04, 2022	100.00	93.00	100.00	93.00	1.48M	7.53%
Apr 29, 2022	93.00	93.00	96.00	84.70	386.40K	0.00%
Apr 28, 2022	93.00	88.45	95.00	88.50	4.38M	5.14%
Apr 27, 2022	88.45	82.25	88.45	88.45	350.41K	7.54%
Apr 26, 2022	82.25	85.00	85.00	80.05	478.84K	0.18%
Apr 25, 2022	82.10	82.25	84.00	76.15	1.43M	-0.18%
Apr 22, 2022	82.25	82.25	88.00	79.05	882.43K	0.00%
Apr 21, 2022	82.25	82.25	82.25	82.25	965.53K	0.00%
Apr 20, 2022	82.25	74.80	82.25	82.25	384.61K	9.96%
Apr 19, 2022	74.80	70.00	74.80	74.80	397.84K	6.86%

Highest: 110.00

Lowest: 74.80

Difference: 35.20

Average: 95.22

Change %: 40.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Canada's comment guidelines and agree to the terms described.

I Agree

GUINNES Comments

Write your thoughts about Guinness Nigeria PLC

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d68-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/TSX	20,206.41	+106.60	+0.53%
S&P/TSX 60	1,225.84	+5.88	+0.48%
US 30	32,295.8	+72.4	+0.22%
US 500	4,021.0	+13.0	+0.32%
S&P 500 VIX	27.47	-1.40	-4.85%
DAX	13,964.38	-63.55	-0.45%
Dollar Index	104.215	+0.015	+0.01%

Crude Oil WTI	111.28	-0.54	-0.48%
Brent Oil	113.69	-0.55	-0.48%
Natural Gas	8.076	+0.103	+1.29%
Gold	1,821.26	+7.26	+0.40%
Silver	21.572	+0.021	+0.10%
US Soybeans	1,654.12	-1.88	-0.11%
US Cotton #2	151.12	+0.40	+0.27%

USD/CAD	1.2835	-0.0008	-0.06%
EUR/USD	1.0441	+0.0010	+0.10%
USD/JPY	129.45	+0.28	+0.22%
GBP/USD	1.2335	+0.0018	+0.15%
CAD/USD	0.7791	+0.0005	+0.06%
EUR/CAD	1.3401	+0.0004	+0.03%
GBP/JPY	159.66	+0.57	+0.36%

Bombardier Inc	1.160	+0.020	+1.75%
Enbridge	44.58	+0.79	+1.80%
Air Canada	20.64	+0.06	+0.29%
Ovintiv	21.70	-0.39	-1.77%
Apple	145.54	-1.57	-1.07%
Alibaba ADR	86.48	-1.51	-1.72%
Twitter Inc	37.39	-3.33	-8.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GUINNES	92.20	-5.80	-5.92%

Market Movers

Name	Last	Chg. %	Vol.
Enbridge	57.24	+1.20%	32.46M
Manulife Financial	22.50	-0.09%	21.28M
Suncor Energy	48.18	+2.69%	12.53M
TC Energy	72.40	+1.19%	6.65M
Canadian Natural	80.90	+2.90%	6.45M
Toronto Dominion Bank	92.14	+0.24%	3.93M
RBC	126.89	+0.21%	2.72M

Name	Last	Chg. %	Vol.
Just Energy	0.400	+150.00%	484.80K
Just Energy	0.400	+150.00%	63.00K
HTC Purenergy Inc.	0.0100	+100.00%	10.20K
Tymbal Resources	0.0100	+100.00%	1.00K
Millennium Silver	0.010	+100.00%	1.00K
Predictiv AI	0.02	100.00%	112.00K
Cliffside Capital	0.1850	+76.19%	38.50K

Name	Last	Chg. %	Vol.
Gravitas Financial Inc	0.005	-50.00%	536.00K
Arctic Glacier Income Fund	0.005	-50.00%	214.00K
Divergent Energy Services	0.0600	-50.00%	0.87K
Sagicor Financial Co Equity Warr	0.04	-47.06%	4.00K
Freshlocal Solutions	0.17	-45.90%	474.85K
Bathurst Metals Corp	0.0500	-44.44%	75.00K
Silverstock Metals	0.12	-42.50%	0.50K