| Board | Security | Ref Price | Previous Close | Open Price | High Price | Low Price | Close Price | Change Price | Number of Trades | Off Mkt Volume Today | Off Mkt Value Today | Daily Volume | Daily Value | Security Name |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EQTY | ABBEYBDS | 0.98 | 0.98 | 0.98 | 0.98 | 1 | 0.00 | 0 | 896.00 | 806.4 | ABBEY MORTGAGE BANK PLC | |||
| EQTY | ABCTRANS | 0.54 | 0.54 | 0.54 | 0.54 | 4 | 0.00 | 0 | 1560.00 | 764.4 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 1000.00 | 400 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.87 | 4.87 | 4.87 | 4.75 | 4.69 | 4.69 | -0.18 | 120 | 0.00 | 0 | 2200027.00 | 10429269.53 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.34 | 0.34 | 0.34 | 0.34 | 2 | 0.00 | 0 | 991.00 | 366.67 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.73 | 0.73 | 0.73 | 0.75 | 0.73 | 0.73 | 0.00 | 17 | 0.00 | 0 | 784635.00 | 580152.12 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 8.25 | 8.25 | 8.25 | 8.25 | 3 | 0.00 | 0 | 9000.00 | 69750 | BERGER PAINTS PLC | |||
| EQTY | BOCGAS | 3.79 | 3.79 | 3.79 | 3.79 | 2 | 0.00 | 0 | 5195.00 | 21611.2 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 10.40 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.20 | 25 | 0.00 | 0 | 378367.00 | 3891625.9 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 34.00 | 34.00 | 34.00 | 34.00 | 8 | 0.00 | 0 | 13152.00 | 432845 | CAP PLC | |||
| EQTY | CCNN | 20.00 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -1.00 | 11 | 0.00 | 0 | 121143.00 | 2302767 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 1.55 | 1.55 | 1.55 | 1.55 | 21 | 0.00 | 0 | 326670.00 | 492907.32 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 3500.00 | 700 | CHAMS PLC | |||
| EQTY | CHIPLC | 0.26 | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 1 | 0.00 | 0 | 500000.00 | 140000 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 7.27 | 7.27 | 7.27 | 7.27 | 4 | 0.00 | 0 | 36320.00 | 244976 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.00 | 23.00 | 23.00 | 23.00 | 14 | 0.00 | 0 | 20301.00 | 455864.55 | CONOIL PLC | |||
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 300.00 | 60 | COURTEVILLE BUSINESS SOLUTIONS PLC | |||
| EQTY | CUSTODIAN | 5.90 | 5.90 | 5.90 | 6.05 | 5.85 | 5.85 | -0.05 | 29 | 0.00 | 0 | 4467138.00 | 26308101.7 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 9 | 0.00 | 0 | 265393.00 | 562856.26 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 11.00 | 11.00 | 11.00 | 10.90 | 10.05 | 10.90 | -0.10 | 93 | 0.00 | 0 | 1136307.00 | 12028796.35 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 14.65 | 14.65 | 14.65 | 14.65 | 67 | 0.00 | 0 | 823433.00 | 12172981.55 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | DIAMONDBNK | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | 2.49 | -0.01 | 39 | 0.00 | 0 | 1007667.00 | 2505674.41 | DIAMOND BANK PLC |
| EQTY | ETERNA | 4.40 | 4.40 | 4.40 | 4.40 | 2 | 0.00 | 0 | 1009.00 | 4813.2 | ETERNA PLC. | |||
| EQTY | ETI | 14.00 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -0.30 | 25 | 0.00 | 0 | 365765.00 | 5024660.35 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ETRANZACT | 2.93 | 2.93 | 2.93 | 2.64 | 2.64 | 2.64 | -0.29 | 1 | 0.00 | 0 | 110000.00 | 290400 | E-TRANZACT INTERNATIONAL PLC |
| EQTY | FCMB | 2.09 | 2.09 | 2.09 | 2.16 | 2.06 | 2.06 | -0.03 | 94 | 0.00 | 0 | 10493794.00 | 22051257.69 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.34 | 2.34 | 2.34 | 2.34 | 2.27 | 2.29 | -0.05 | 161 | 0.00 | 0 | 20170591.00 | 46463061.45 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.95 | 4.95 | 4.95 | 4.95 | 5 | 0.00 | 0 | 353.00 | 1595.5 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.29 | 0.29 | 0.29 | 0.29 | 2 | 0.00 | 0 | 70000.00 | 19635 | FIRST ALUMINIUM NIGERIA PLC | |||
| EQTY | FLOURMILL | 19.95 | 19.95 | 19.95 | 19.95 | 30 | 0.00 | 0 | 254326.00 | 5000653.8 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 28.00 | 28.00 | 28.00 | 28.00 | 42 | 0.00 | 0 | 222551.00 | 5848225.8 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 11.90 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -0.40 | 15 | 0.00 | 0 | 181487.00 | 2098970.8 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 37.60 | 37.60 | 37.60 | 38.00 | 37.70 | 37.95 | 0.35 | 230 | 0.00 | 0 | 23081262.00 | 872940089.2 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 67.15 | 67.15 | 67.15 | 67.15 | 43 | 0.00 | 0 | 38098.00 | 2457409.45 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.35 | 1.35 | 1.35 | 1.31 | 1.30 | 1.30 | -0.05 | 52 | 0.00 | 0 | 1560799.00 | 2039428.08 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 2.13 | 2.13 | 2.13 | 2.13 | 1 | 0.00 | 0 | 12000.00 | 25200 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 9 | 0.00 | 0 | 3007189.00 | 81196119 | INTERNATIONAL BREWERIES PLC. |
| EQTY | INTERLINK | 3.24 | 3.24 | 3.24 | 3.24 | 1 | 0.00 | 0 | 100.00 | 353 | INTERLINKED TECHNOLOGIES PLC | |||
| EQTY | JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 41 | 0.00 | 0 | 12306723.00 | 2488959.1 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 27.50 | 27.50 | 27.50 | 27.50 | 4 | 0.00 | 0 | 6300.00 | 166320 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 6 | 0.00 | 0 | 606010.00 | 199990.4 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.52 | 0.52 | 0.52 | 0.52 | 2 | 0.00 | 0 | 3227.00 | 1807.12 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.50 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.04 | 7 | 0.00 | 0 | 298912.00 | 436591.9 | LEARN AFRICA PLC |
| EQTY | LIVESTOCK | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.01 | 13 | 0.00 | 0 | 522550.00 | 310354.99 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 2.20 | 2.20 | 2.20 | 2.20 | 4 | 0.00 | 0 | 380.00 | 813.2 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.40 | 2.40 | 2.40 | 2.40 | 5 | 0.00 | 0 | 20410.00 | 48306.8 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.25 | 0.25 | 0.25 | 0.25 | 2 | 0.00 | 0 | 1088.00 | 272.1 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MEYER | 0.54 | 0.54 | 0.54 | 0.54 | 2 | 0.00 | 0 | 2476.00 | 1450.84 | MEYER PLC. | |||
| EQTY | MOBIL | 180.00 | 180.00 | 180.00 | 180.00 | 14 | 0.00 | 0 | 9733.00 | 1697833.1 | 11 PLC | |||
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 1 | 0.00 | 0 | 100.00 | 2000 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 3.41 | 3.41 | 3.41 | 3.41 | 22 | 0.00 | 0 | 312358.00 | 1066139.69 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 20.00 | 20.00 | 20.00 | 20.00 | 20 | 0.00 | 0 | 91282.00 | 1829923.3 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 80.00 | 80.00 | 80.00 | 80.00 | 70 | 0.00 | 0 | 144894.00 | 11589460.8 | NIGERIAN BREW. PLC. | |||
| EQTY | NEIMETH | 0.70 | 0.70 | 0.70 | 0.70 | 2 | 0.00 | 0 | 200.00 | 140 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.00 | 7 | 0.00 | 0 | 275134.00 | 671225.62 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1510.00 | 1510.00 | 1510.00 | 1510.00 | 33 | 0.00 | 0 | 21364.00 | 32346354 | NESTLE NIGERIA PLC. | |||
| EQTY | NPFMCRFBK | 1.47 | 1.47 | 1.47 | 1.48 | 1.48 | 1.48 | 0.01 | 9 | 0.00 | 0 | 1029371.00 | 1523623.98 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 5.70 | 5.70 | 5.70 | 5.80 | 5.60 | 5.70 | 0.00 | 63 | 0.00 | 0 | 1576486.00 | 8994360.05 | OANDO PLC |
| EQTY | OKOMUOIL | 80.00 | 80.00 | 80.00 | 80.00 | 5 | 0.00 | 0 | 3772.00 | 296493.2 | OKOMU OIL PALM PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 5 | 0.00 | 0 | 428858.00 | 85771.6 | SUNU ASSURANCES NIGERIA PLC. |
| ASeM | MCNICHOLS | 0.60 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -0.06 | 14 | 0.00 | 0 | 346766.00 | 187876.24 | MCNICHOLS PLC |
| DEBT | FG112024S1 | 102.40 | 102.40 | 102.40 | 101.90 | 101.90 | 101.90 | -0.50 | 1 | 0.00 | 0 | 230.00 | 234370 | 14.20% FGN MAR 2024 |
| EQTY | CAVERTON | 2.30 | 2.30 | 2.30 | 2.30 | 5 | 0.00 | 0 | 15623.00 | 37064.3 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 2.54 | 1 | 0.00 | 0 | 5000.00 | 12700 | CWG PLC | |||
| EQTY | JAIZBANK | 0.60 | 0.60 | 0.60 | 0.63 | 0.63 | 0.63 | 0.03 | 13 | 0.00 | 0 | 984038.00 | 616891.52 | JAIZ BANK PLC |
| EQTY | MEDVIEWAIR | 1.70 | 1.70 | 1.70 | 1.70 | 2 | 0.00 | 0 | 1025.00 | 1865.5 | MEDVIEW AIRLINE PLC | |||
| EQTY | PRESTIGE | 0.54 | 0.54 | 0.54 | 0.54 | 1 | 0.00 | 0 | 5757.00 | 3396.63 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 12.15 | 12.15 | 12.15 | 12.10 | 11.50 | 12.10 | -0.05 | 28 | 0.00 | 0 | 369754.00 | 4292354.5 | P Z CUSSONS NIGERIA PLC. |
| EQTY | REDSTAREX | 5.00 | 5.00 | 5.00 | 5.00 | 5 | 0.00 | 0 | 44436.00 | 240180 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | 3 | 0.00 | 0 | 600020.00 | 156005.2 | REGENCY ASSURANCE PLC |
| EQTY | ROYALEX | 0.35 | 0.35 | 0.35 | 0.35 | 5 | 0.00 | 0 | 193521.00 | 63861.93 | ROYAL EXCHANGE PLC. | |||
| EQTY | SOVRENINS | 0.26 | 0.26 | 0.26 | 0.25 | 0.24 | 0.25 | -0.01 | 28 | 0.00 | 0 | 4189100.00 | 1039285 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 46.60 | 46.60 | 46.60 | 46.60 | 31 | 0.00 | 0 | 261801.00 | 12402315.1 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 2.48 | 2.48 | 2.48 | 2.48 | 7 | 0.00 | 0 | 14451.00 | 34905.76 | STERLING BANK PLC. | |||
| EQTY | TOTAL | 200.00 | 200.00 | 200.00 | 200.00 | 12 | 0.00 | 0 | 3257.00 | 655219.9 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 5.95 | 5.95 | 5.95 | 5.95 | 2 | 0.00 | 0 | 862.00 | 5147 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.26 | 1.26 | 1.26 | 1.27 | 1.26 | 1.26 | 0.00 | 146 | 0.00 | 0 | 13859680.00 | 17538583.05 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.65 | 0.65 | 0.65 | 0.65 | 1 | 0.00 | 0 | 300.00 | 210 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UAC-PROP | 1.82 | 1.82 | 1.82 | 1.82 | 3 | 0.00 | 0 | 40235.00 | 74827.7 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 8.10 | 8.10 | 8.10 | 8.10 | 25 | 0.00 | 0 | 148362.00 | 1224463.6 | U A C N PLC. | |||
| EQTY | UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 46 | 0.00 | 0 | 446077.00 | 3121720.5 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 3.25 | 3.25 | 3.25 | 3.30 | 3.30 | 3.30 | 0.05 | 55 | 0.00 | 0 | 829516.00 | 2724706.98 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 38.70 | 38.70 | 38.70 | 38.70 | 32 | 0.00 | 0 | 152587.00 | 6061460.1 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 0.00 | 0 | 35600.00 | 10680 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNITYBNK | 0.93 | 0.93 | 0.93 | 0.93 | 7 | 0.00 | 0 | 47406.00 | 45120.36 | UNITY BANK PLC | |||
| EQTY | VITAFOAM | 4.00 | 4.00 | 4.00 | 4.00 | 10 | 0.00 | 0 | 141678.00 | 511602.96 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | 51 | 0.00 | 0 | 11909947.00 | 4728250.87 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | 0.85 | 0.00 | 49 | 0.00 | 0 | 6781377.00 | 5716454.98 | WEMA BANK PLC. |
| ETF | NEWGOLD | 1850.01 | 1850.01 | 1850.01 | 4310.00 | 4310.00 | 4310.00 | 2459.99 | 1 | 0.00 | 0 | 77.00 | 331870 | NEWGOLD EXCHANGE TRADED FUND (ETF) |
| PREMIUM | DANGCEM | 196.00 | 196.00 | 196.00 | 196.50 | 195.00 | 196.50 | 0.50 | 55 | 0.00 | 0 | 876236.00 | 171278431 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 8.10 | 8.10 | 8.10 | 8.15 | 8.05 | 8.15 | 0.05 | 159 | 0.00 | 0 | 9919014.00 | 80233777.9 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 24.70 | 24.70 | 24.70 | 24.75 | 24.45 | 24.50 | -0.20 | 478 | 0.00 | 0 | 45371111.00 | 1112775654.8 | ZENITH BANK PLC |
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 1 | 0.00 | 0 | 6.00 | 375 | NOTORE CHEMICAL IND PLC | |||
| PREMIUM | ACCESS | 6.00 | 6.00 | 6.00 | 6.10 | 6.00 | 6.10 | 0.10 | 183 | 0.00 | 0 | 15610877.00 | 94183387.9 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 619.00 | 619.00 | 619.00 | 596.90 | 596.90 | 596.90 | -22.10 | 35 | 0.00 | 0 | 52902.00 | 30685163.7 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC |
| PREMIUM | UBA | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | 7.70 | 0.00 | 152 | 0.00 | 0 | 4835031.00 | 37162244.15 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | 13.00 | 0.00 | 77 | 0.00 | 0 | 1176812.00 | 15242887.5 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Wednesday, 6th March, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment