| 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 | ABCTRANS | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 0.00 | 0 | 3995.00 | 1198.5 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.37 | 0.37 | 0.37 | 0.37 | 1 | 0.00 | 0 | 34.00 | 12.58 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 3.60 | 3.60 | 3.60 | 3.24 | 3.24 | 3.24 | -0.36 | 63 | 0.00 | 0 | 2795211.00 | 9087804.36 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.67 | 0.67 | 0.67 | 0.73 | 0.67 | 0.73 | 0.06 | 22 | 0.00 | 0 | 1451886.00 | 1038519.32 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.10 | 8.10 | 8.10 | 8.10 | 1 | 0.00 | 0 | 1000.00 | 7300 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | BERGER | 6.10 | 6.10 | 6.10 | 6.10 | 3 | 0.00 | 0 | 2064.00 | 11978.4 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 70.00 | 70.00 | 70.00 | 70.00 | 2 | 0.00 | 0 | 1100.00 | 69300 | BETA GLASS PLC. | |||
| EQTY | CADBURY | 5.50 | 5.50 | 5.50 | 4.95 | 4.95 | 4.95 | -0.55 | 45 | 0.00 | 0 | 500477.00 | 2601426.35 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 19.95 | 19.95 | 19.95 | 19.95 | 4 | 0.00 | 0 | 575.00 | 10723.75 | CAP PLC | |||
| EQTY | CHAMS | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 17 | 0.00 | 0 | 12557978.00 | 2668504.16 | CHAMS PLC |
| EQTY | CHIPLC | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 0.00 | 0 | 86.00 | 25.8 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 6.85 | 6.85 | 6.85 | 6.85 | 3 | 0.00 | 0 | 200000.00 | 1240000 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 14.60 | 14.60 | 14.60 | 14.60 | 17 | 0.00 | 0 | 35988.00 | 477726 | CONOIL PLC | |||
| EQTY | CORNERST | 0.49 | 0.49 | 0.49 | 0.53 | 0.53 | 0.53 | 0.04 | 4 | 0.00 | 0 | 365781.00 | 189192.69 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 30000.00 | 6000 | COURTEVILLE BUSINESS SOLUTIONS PLC | |||
| EQTY | CUSTODIAN | 4.95 | 4.95 | 4.95 | 5.00 | 4.80 | 5.00 | 0.05 | 5 | 0.00 | 0 | 600000.00 | 2900017.25 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 6 | 0.00 | 0 | 402400.00 | 466784 | CUTIX PLC. |
| EQTY | DANGSUGAR | 9.75 | 9.75 | 9.75 | 10.15 | 9.85 | 10.15 | 0.40 | 61 | 0.00 | 0 | 992457.00 | 9687101.45 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DEAPCAP | 0.33 | 0.33 | 0.33 | 0.33 | 3 | 0.00 | 0 | 3000.00 | 900 | DEAP CAPITAL MANAGEMENT & TRUST PLC | |||
| EQTY | ETI | 4.40 | 4.40 | 4.40 | 4.60 | 4.60 | 4.60 | 0.20 | 60 | 0.00 | 0 | 756616.00 | 3494095.6 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ARDOVA | 15.30 | 15.30 | 15.30 | 15.30 | 4 | 0.00 | 0 | 1195.00 | 16491 | ARDOVA PLC | |||
| EQTY | ETERNA | 2.02 | 2.02 | 2.02 | 2.02 | 7 | 0.00 | 0 | 62493.00 | 120277.77 | ETERNA PLC. | |||
| EQTY | ETRANZACT | 2.61 | 2.61 | 2.61 | 2.61 | 2 | 0.00 | 0 | 504.00 | 1285.2 | E-TRANZACT INTERNATIONAL PLC | |||
| EQTY | FCMB | 1.50 | 1.50 | 1.50 | 1.59 | 1.46 | 1.56 | 0.06 | 192 | 0.00 | 0 | 13019665.00 | 20246184.92 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.53 | 1.53 | 1.53 | 1.68 | 1.50 | 1.68 | 0.15 | 68 | 0.00 | 0 | 12990642.00 | 20221284.04 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.45 | 2.45 | 2.45 | 2.45 | 2 | 0.00 | 0 | 1000.00 | 2291 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 19.80 | 19.80 | 19.80 | 21.75 | 17.85 | 21.40 | 1.60 | 100 | 0.00 | 0 | 3484361.00 | 67016262.1 | FLOUR MILLS NIG. PLC. |
| EQTY | GLAXOSMITH | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 31 | 0.00 | 0 | 348478.00 | 1173969.2 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 18.10 | 18.10 | 18.10 | 19.20 | 18.00 | 19.00 | 0.90 | 1132 | 0.00 | 0 | 162148655.00 | 2996444547.75 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 50000.00 | 10000 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 25.20 | 25.20 | 25.20 | 25.20 | 18 | 0.00 | 0 | 220221.00 | 4999156.1 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.00 | 11 | 0.00 | 0 | 378498.00 | 310345.06 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.09 | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -0.10 | 5 | 0.00 | 0 | 214972.00 | 212962.28 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 6.35 | 6.35 | 6.35 | 5.75 | 5.75 | 5.75 | -0.60 | 13 | 0.00 | 0 | 464561.00 | 2671225.75 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 5 | 0.00 | 0 | 5391564.00 | 1078312.8 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 20.20 | 20.20 | 20.20 | 20.20 | 21 | 0.00 | 0 | 319849.00 | 5848251.8 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 12 | 0.00 | 0 | 3438489.00 | 687697.8 | LASACO ASSURANCE PLC. |
| EQTY | LEARNAFRCA | 1.00 | 1.00 | 1.00 | 1.00 | 1 | 0.00 | 0 | 10000.00 | 10000 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 2 | 0.00 | 0 | 132425.00 | 58267 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.55 | 0.55 | 0.55 | 0.55 | 4 | 0.00 | 0 | 63006.00 | 35088.6 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.51 | 1.51 | 1.51 | 1.65 | 1.36 | 1.65 | 0.14 | 22 | 0.00 | 0 | 2848603.00 | 4036231.82 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.15 | 2.15 | 2.15 | 2.15 | 4 | 0.00 | 0 | 80003.00 | 155205.82 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 5000.00 | 1000 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MOBIL | 146.50 | 146.50 | 146.50 | 146.50 | 13 | 0.00 | 0 | 2207.00 | 319223.5 | 11 PLC | |||
| EQTY | MORISON | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 0.00 | 0 | 1324.00 | 595.8 | MORISON INDUSTRIES PLC. | |||
| EQTY | MRS | 13.80 | 13.80 | 13.80 | 13.80 | 3 | 0.00 | 0 | 364.00 | 4531.8 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.14 | 2.14 | 2.14 | 2.19 | 2.00 | 2.19 | 0.05 | 36 | 0.00 | 0 | 904576.00 | 1864853.25 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 9.50 | 9.50 | 9.50 | 9.50 | 13 | 0.00 | 0 | 100194.00 | 936843 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 29.70 | 29.70 | 29.70 | 28.00 | 28.00 | 28.00 | -1.70 | 76 | 0.00 | 0 | 27938298.00 | 782620612.25 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.40 | 0.40 | 0.40 | 0.40 | 3 | 0.00 | 0 | 3220.00 | 1328 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 1.60 | 1.60 | 1.60 | 1.76 | 1.44 | 1.44 | -0.16 | 14 | 0.00 | 0 | 717247.00 | 1091960.62 | NEM INSURANCE PLC |
| EQTY | NESTLE | 915.30 | 915.30 | 915.30 | 915.30 | 243 | 0.00 | 0 | 2520268.00 | 2084981368.4 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 5396.00 | 1079.2 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 0.85 | 0.85 | 0.85 | 0.85 | 2 | 0.00 | 0 | 3000.00 | 2690 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 1.89 | 1.89 | 1.89 | 2.07 | 1.99 | 2.00 | 0.11 | 105 | 0.00 | 0 | 6788540.00 | 13553941.12 | OANDO PLC |
| EQTY | OKOMUOIL | 55.30 | 55.30 | 55.30 | 60.00 | 60.00 | 60.00 | 4.70 | 22 | 0.00 | 0 | 277422.00 | 15941753.3 | OKOMU OIL PALM PLC. |
| EQTY | PRESCO | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.00 | 7 | 0.00 | 0 | 254064.00 | 10265385 | PRESCO PLC |
| EQTY | PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 2 | 0.00 | 0 | 500000.00 | 275000 | PRESTIGE ASSURANCE PLC |
| EQTY | PZ | 3.75 | 3.75 | 3.75 | 3.75 | 23 | 0.00 | 0 | 111743.00 | 438189.15 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 3.00 | 3.00 | 3.00 | 3.00 | 2 | 0.00 | 0 | 53000.00 | 157960 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 10000.00 | 2000 | REGENCY ASSURANCE PLC | |||
| ASeM | CAPOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 500000.00 | 100000 | CAPITAL OIL PLC |
| DEBT | FG132021S3 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00 | 1 | 0.00 | 0 | 30000.00 | 33600000 | 14.50% FGN JUL 2021 |
| DEBT | FG142027S1 | 133.00 | 133.00 | 133.00 | 115.50 | 115.50 | 115.50 | -17.50 | 1 | 0.00 | 0 | 200.00 | 231000 | 16.2884% FGN MAR 2027 |
| DEBT | FGS2020S5 | 102.49 | 102.49 | 102.49 | 101.96 | 101.96 | 101.96 | -0.53 | 1 | 0.00 | 0 | 5.00 | 5098 | 14.189% FGS MAY 2020 |
| EQTY | CAVERTON | 2.31 | 2.31 | 2.31 | 2.08 | 2.08 | 2.08 | -0.23 | 25 | 0.00 | 0 | 946480.00 | 1968769.32 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | GSPECPLC | 4.65 | 4.65 | 4.65 | 4.65 | 1 | 0.00 | 0 | 2.00 | 10.2 | GLOBAL SPECTRUM ENERGY SERVICES PLC | |||
| EQTY | JAIZBANK | 0.44 | 0.44 | 0.44 | 0.43 | 0.40 | 0.43 | -0.01 | 29 | 0.00 | 0 | 1153231.00 | 475369.11 | JAIZ BANK PLC |
| EQTY | NSLTECH | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 111.00 | 22.2 | SECURE ELECTRONIC TECHNOLOGY PLC | |||
| EQTY | STANBIC | 29.30 | 29.30 | 29.30 | 29.50 | 29.30 | 29.30 | 0.00 | 130 | 0.00 | 0 | 5504940.00 | 161790564.1 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.15 | 1.15 | 1.15 | 1.26 | 1.04 | 1.10 | -0.05 | 49 | 0.00 | 0 | 7223368.00 | 7610803.62 | STERLING BANK PLC. |
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 107.00 | 4 | 0.00 | 0 | 1208.00 | 118754 | TOTAL NIGERIA PLC. | |||
| EQTY | TOURIST | 3.15 | 3.15 | 3.15 | 3.15 | 1 | 0.00 | 0 | 1000.00 | 2900 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCORP | 0.71 | 0.71 | 0.71 | 0.70 | 0.64 | 0.70 | -0.01 | 93 | 0.00 | 0 | 23020421.00 | 15061704.99 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 0.92 | 0.92 | 0.92 | 0.95 | 0.95 | 0.95 | 0.03 | 17 | 0.00 | 0 | 359100.00 | 345017.86 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 7.50 | 7.50 | 7.50 | 7.50 | 48 | 0.00 | 0 | 325407.00 | 2203135.25 | U A C N PLC. | |||
| EQTY | UBN | 6.00 | 6.00 | 6.00 | 6.00 | 18 | 0.00 | 0 | 183246.00 | 1109509 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 1.90 | 1.90 | 1.90 | 2.09 | 1.90 | 2.00 | 0.10 | 130 | 0.00 | 0 | 6227143.00 | 12591485.73 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 11.65 | 11.65 | 11.65 | 11.65 | 32 | 0.00 | 0 | 103386.00 | 1157078.4 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNITYBNK | 0.43 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -0.03 | 12 | 0.00 | 0 | 1081099.00 | 432539.6 | UNITY BANK PLC |
| EQTY | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 50000.00 | 10000 | UNIVERSAL INSURANCE PLC | |||
| EQTY | UPL | 0.90 | 0.90 | 0.90 | 0.90 | 3 | 0.00 | 0 | 10550.00 | 10339 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 4.01 | 4.01 | 4.01 | 4.01 | 3.80 | 4.01 | 0.00 | 23 | 0.00 | 0 | 366539.00 | 1430600.51 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.27 | 0.27 | 0.27 | 0.28 | 0.25 | 0.27 | 0.00 | 47 | 0.00 | 0 | 23801361.00 | 6167994.25 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.46 | 0.46 | 0.46 | 0.50 | 0.44 | 0.45 | -0.01 | 43 | 0.00 | 0 | 1786656.00 | 821352.06 | WEMA BANK PLC. |
| ETF | VETBANK | 3.27 | 3.27 | 3.27 | 3.15 | 2.95 | -0.12 | 2 | 0.00 | 0 | 285.00 | 846.75 | VETIVA BANKING ETF | |
| PREMIUM | ACCESS | 5.85 | 5.85 | 5.85 | 5.60 | 5.30 | -0.45 | 424 | 0.00 | 0 | 17569585.00 | 95460394.1 | ACCESS BANK PLC. | |
| PREMIUM | DANGCEM | 153.00 | 153.00 | 153.00 | 65 | 0.00 | 0 | 657237.00 | 90501534.9 | DANGOTE CEMENT PLC | ||||
| PREMIUM | FBNH | 4.00 | 4.00 | 4.00 | 4.05 | 3.60 | 0.00 | 576 | 0.00 | 0 | 120014184.00 | 476897338.1 | FBN HOLDINGS PLC | |
| PREMIUM | SEPLAT | 605.00 | 605.00 | 605.00 | 544.50 | 544.50 | -60.50 | 4 | 0.00 | 0 | 1527022.00 | 831463479 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |
| PREMIUM | UBA | 5.60 | 5.60 | 5.60 | 6.15 | 5.60 | 0.50 | 552 | 0.00 | 0 | 72810713.00 | 438027387.8 | UNITED BANK FOR AFRICA PLC | |
| PREMIUM | WAPCO | 10.70 | 10.70 | 10.70 | 10.65 | 9.65 | -0.05 | 128 | 0.00 | 0 | 6984016.00 | 68344503.2 | LAFARGE AFRICA PLC. | |
| PREMIUM | ZENITHBANK | 10.85 | 10.85 | 11.00 | 11.90 | 10.95 | 0.95 | 1476 | 0.00 | 0 | 156875621.00 | 1772740086.3 | ZENITH BANK PLC | |
| DEBT | FGS202166 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 2000.00 | 2000000 | 9.091% FGS DEC 2021 |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 3 | 0.00 | 0 | 283.00 | 84499.3 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 35.30 | 35.30 | 35.30 | 35.30 | 3 | 0.00 | 0 | 440.00 | 13992 | BUA CEMENT PLC | |||
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 1 | 0.00 | 0 | 10.00 | 562.5 | NOTORE CHEMICAL IND PLC | |||
| EQTY | SKYAVN | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00 | 3 | 0.00 | 0 | 8300000.00 | 21331000 | SKYWAY AVIATION HANDLING COMPANY PLC |
| PREMIUM | MTNN | 93.20 | 93.20 | 93.20 | 160 | 0.00 | 0 | 653687.00 | 60105383.4 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Friday, 13th March, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment