| 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 | 3 | 0.00 | 0 | 32327.00 | 8818.29 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | AFRIPRUD | 3.49 | 3.49 | 3.49 | 3.41 | 3.40 | 3.40 | -0.09 | 75 | 0.00 | 0 | 807925.00 | 2768580.96 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 0.00 | 0 | 100.00 | 33 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.68 | 0.68 | 0.68 | 0.74 | 0.69 | 0.69 | 0.01 | 41 | 0.00 | 0 | 3756812.00 | 2727716.12 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.20 | 8.20 | 8.20 | 8.20 | 1 | 0.00 | 0 | 100.00 | 740 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | BERGER | 6.40 | 6.40 | 6.40 | 6.40 | 8 | 0.00 | 0 | 6200.00 | 39780 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 75.00 | 75.00 | 75.00 | 75.00 | 2 | 0.00 | 0 | 60.00 | 4050 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 3.76 | 3.76 | 3.76 | 3.76 | 1 | 0.00 | 0 | 352.00 | 1453.76 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 10.95 | 10.95 | 10.95 | 10.95 | 21 | 0.00 | 0 | 218431.00 | 2182900.3 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 31.10 | 31.10 | 31.10 | 31.10 | 11 | 0.00 | 0 | 20663.00 | 588930.5 | CAP PLC | |||
| EQTY | CCNN | 13.50 | 13.50 | 13.50 | 13.50 | 8 | 0.00 | 0 | 20417.00 | 282980.8 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.20 | 1.20 | 1.20 | 1.20 | 4 | 0.00 | 0 | 72736.00 | 81809.6 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.35 | 0.35 | 0.35 | 0.36 | 0.35 | 0.36 | 0.01 | 7 | 0.00 | 0 | 981540.00 | 345244.4 | CHAMS PLC |
| EQTY | CILEASING | 6.30 | 6.30 | 6.30 | 6.30 | 4 | 0.00 | 0 | 458.00 | 2891.65 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.00 | 23.00 | 23.00 | 23.00 | 14 | 0.00 | 0 | 22666.00 | 471977.2 | CONOIL PLC | |||
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1625.00 | 325 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 6 | 0.00 | 0 | 221000.00 | 46373.81 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.05 | 6.05 | 6.05 | 6.10 | 6.10 | 6.10 | 0.05 | 5 | 0.00 | 0 | 80671.00 | 490947.05 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.42 | 1.42 | 1.42 | 1.42 | 8 | 0.00 | 0 | 234800.00 | 362538.23 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 16.00 | 16.00 | 16.00 | 16.00 | 35 | 0.00 | 0 | 141071.00 | 2227363.7 | DANGOTE FLOUR MILLS PLC | |||
| EQTY | DANGSUGAR | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | 10.60 | -0.10 | 61 | 0.00 | 0 | 1084454.00 | 11516400.1 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ELLAHLAKES | 4.26 | 4.26 | 4.26 | 4.26 | 2 | 0.00 | 0 | 7706.00 | 35832.9 | ELLAH LAKES PLC. | |||
| EQTY | ETERNA | 3.65 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -0.05 | 12 | 0.00 | 0 | 115638.00 | 418018.8 | ETERNA PLC. |
| EQTY | ETI | 9.80 | 9.80 | 9.80 | 9.85 | 9.80 | 9.85 | 0.05 | 40 | 0.00 | 0 | 4739247.00 | 46453282.55 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | 1.67 | 0.00 | 52 | 0.00 | 0 | 4215475.00 | 6956058.8 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.73 | 1.73 | 1.73 | 1.85 | 1.68 | 1.68 | -0.05 | 74 | 0.00 | 0 | 7041692.00 | 12214874.16 | FIDELITY BANK PLC |
| EQTY | FIDSON | 5.05 | 5.05 | 5.05 | 5.05 | 1 | 0.00 | 0 | 10.00 | 45.5 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 13.90 | 0.00 | 55 | 0.00 | 0 | 2925562.00 | 40631712.2 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 26.75 | 26.75 | 26.75 | 29.40 | 29.00 | 29.40 | 2.65 | 31 | 0.00 | 0 | 491242.00 | 14304293.05 | FORTE OIL PLC. |
| EQTY | GLAXOSMITH | 8.35 | 8.35 | 8.35 | 8.50 | 8.50 | 8.50 | 0.15 | 27 | 0.00 | 0 | 507751.00 | 4342012.9 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GOLDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 50.00 | 10 | GOLDLINK INSURANCE PLC | |||
| EQTY | GUARANTY | 30.80 | 30.80 | 30.80 | 31.00 | 30.70 | 31.00 | 0.20 | 201 | 0.00 | 0 | 55723829.00 | 1716561627.85 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 47.50 | 47.50 | 47.50 | 47.50 | 35 | 0.00 | 0 | 184417.00 | 8635364.25 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.08 | 1.08 | 1.08 | 1.08 | 13 | 0.00 | 0 | 96524.00 | 104921.72 | HONEYWELL FLOUR MILL PLC | |||
| EQTY | IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 1.45 | 5 | 0.00 | 0 | 50500.00 | 80295 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 20.00 | 20.00 | 20.00 | 18.55 | 18.55 | 18.55 | -1.45 | 8 | 0.00 | 0 | 65036.00 | 1211134.75 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 12 | 0.00 | 0 | 405665.00 | 97226.59 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 21.65 | 21.65 | 21.65 | 21.65 | 13 | 0.00 | 0 | 10535.00 | 211926 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.47 | 0.47 | 0.47 | 0.47 | 2 | 0.00 | 0 | 31230.00 | 15615 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.30 | 0.30 | 0.30 | 0.30 | 4 | 0.00 | 0 | 43000.00 | 12570 | LASACO ASSURANCE PLC. | |||
| EQTY | LEARNAFRCA | 1.34 | 1.34 | 1.34 | 1.34 | 7 | 0.00 | 0 | 28683.00 | 38423.87 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.48 | 0.48 | 0.48 | 0.48 | 2 | 0.00 | 0 | 80000.00 | 39800 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.60 | 0.60 | 0.60 | 0.60 | 3 | 0.00 | 0 | 27263.00 | 16357.8 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MAYBAKER | 2.35 | 2.35 | 2.35 | 2.35 | 6 | 0.00 | 0 | 22950.00 | 52185.5 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MEYER | 0.59 | 0.59 | 0.59 | 0.59 | 1 | 0.00 | 0 | 500.00 | 315 | MEYER PLC. | |||
| EQTY | MOBIL | 163.50 | 163.50 | 163.50 | 163.50 | 11 | 0.00 | 0 | 2996.00 | 505526.7 | 11 PLC | |||
| EQTY | MORISON | 0.60 | 0.60 | 0.60 | 0.60 | 4 | 0.00 | 0 | 951.00 | 574.7 | MORISON INDUSTRIES PLC. | |||
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 5 | 0.00 | 0 | 1277.00 | 24007.6 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.99 | 2.99 | 2.99 | 2.99 | 22 | 0.00 | 0 | 262071.00 | 811437.73 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 14.80 | 14.80 | 14.80 | 14.80 | 10 | 0.00 | 0 | 16175.00 | 240095 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 57.50 | 57.50 | 57.50 | 58.00 | 58.00 | 58.00 | 0.50 | 47 | 0.00 | 0 | 2146300.00 | 124435827.75 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 6.00 | 6.00 | 6.00 | 6.00 | 1 | 0.00 | 0 | 4000.00 | 24200 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.56 | 0.56 | 0.56 | 0.56 | 3 | 0.00 | 0 | 18106.00 | 9704.19 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.10 | 2.10 | 2.10 | 2.10 | 7 | 0.00 | 0 | 87001.00 | 180032.24 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1450.00 | 1450.00 | 1450.00 | 1430.00 | 1430.00 | 1430.00 | -20.00 | 36 | 0.00 | 0 | 122245.00 | 174365222.8 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 200.00 | 40 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 1.30 | 1.30 | 1.30 | 1.30 | 5 | 0.00 | 0 | 102500.00 | 134325 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 3.80 | 3.80 | 3.80 | 3.90 | 3.75 | 3.90 | 0.10 | 75 | 0.00 | 0 | 2022855.00 | 7760691.05 | OANDO PLC |
| EQTY | OKOMUOIL | 74.00 | 74.00 | 74.00 | 74.00 | 8 | 0.00 | 0 | 1227.00 | 83183.7 | OKOMU OIL PALM PLC. | |||
| EQTY | PZ | 7.35 | 7.35 | 7.35 | 7.35 | 22 | 0.00 | 0 | 90611.00 | 654026 | P Z CUSSONS NIGERIA PLC. | |||
| ASeM | CAPOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1415.00 | 283 | CAPITAL OIL PLC | |||
| DEBT | FGS2020S3 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 20.00 | 20000 | 13.794% FGS APR 2020 |
| EQTY | CAVERTON | 2.40 | 2.40 | 2.40 | 2.40 | 2 | 0.00 | 0 | 2500.00 | 6375 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | GSPECPLC | 5.75 | 5.75 | 5.75 | 5.75 | 1 | 0.00 | 0 | 100.00 | 630 | GLOBAL SPECTRUM ENERGY SERVICES PLC | |||
| EQTY | JAIZBANK | 0.48 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 | 3 | 0.00 | 0 | 628432.00 | 289579.12 | JAIZ BANK PLC |
| EQTY | MEDVIEWAIR | 1.80 | 1.80 | 1.80 | 1.80 | 1 | 0.00 | 0 | 100.00 | 178 | MEDVIEW AIRLINE PLC | |||
| EQTY | PORTPAINT | 2.47 | 2.47 | 2.47 | 2.47 | 1 | 0.00 | 0 | 10.00 | 22.3 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | |||
| EQTY | PRESCO | 55.00 | 55.00 | 55.00 | 55.00 | 5 | 0.00 | 0 | 2205.00 | 111769.25 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 0.00 | 0 | 6392.00 | 3196 | PRESTIGE ASSURANCE PLC | |||
| EQTY | REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 1 | 0.00 | 0 | 16000.00 | 80800 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 5000.00 | 1000 | REGENCY ASSURANCE PLC | |||
| EQTY | ROYALEX | 0.22 | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 7 | 0.00 | 0 | 690775.00 | 165479.74 | ROYAL EXCHANGE PLC. |
| EQTY | STANBIC | 42.50 | 42.50 | 42.50 | 42.50 | 11 | 0.00 | 0 | 64175.00 | 2693894.65 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 2.36 | 2.36 | 2.36 | 2.40 | 2.27 | 2.35 | -0.01 | 79 | 0.00 | 0 | 2892698.00 | 6725070.74 | STERLING BANK PLC. |
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | TANTALIZERS PLC | |||
| EQTY | THOMASWY | 0.36 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 | 1 | 0.00 | 0 | 200000.00 | 66000 | THOMAS WYATT NIG. PLC. |
| EQTY | TOTAL | 150.00 | 150.00 | 150.00 | 150.00 | 18 | 0.00 | 0 | 9708.00 | 1455024.1 | TOTAL NIGERIA PLC. | |||
| EQTY | TOURIST | 3.50 | 3.50 | 3.50 | 3.50 | 20 | 0.00 | 0 | 1280.00 | 4046 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 1.13 | 0.00 | 45 | 0.00 | 0 | 3864950.00 | 4348679 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 1.51 | 1.51 | 1.51 | 1.51 | 2 | 0.00 | 0 | 150.00 | 246 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 30 | 0.00 | 0 | 413383.00 | 2565833.1 | U A C N PLC. |
| EQTY | UBN | 7.00 | 7.00 | 7.00 | 7.00 | 19 | 0.00 | 0 | 134766.00 | 927878.15 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 2.30 | 2.30 | 2.30 | 2.33 | 2.30 | 2.33 | 0.03 | 59 | 0.00 | 0 | 2545014.00 | 5894105.46 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 31.00 | 31.00 | 31.00 | 31.00 | 17 | 0.00 | 0 | 82428.00 | 2623248.6 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 3 | 0.00 | 0 | 214000.00 | 51360 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.64 | 0.64 | 0.64 | 0.70 | 0.69 | 0.70 | 0.06 | 9 | 0.00 | 0 | 715392.00 | 497819.06 | UNITY BANK PLC |
| EQTY | UPL | 1.80 | 1.80 | 1.80 | 1.80 | 4 | 0.00 | 0 | 13700.00 | 26582 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 3.74 | 3.74 | 3.74 | 3.74 | 10 | 0.00 | 0 | 39639.00 | 147738.86 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.41 | 0.40 | 0.41 | 0.01 | 46 | 0.00 | 0 | 5305252.00 | 2156231.87 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.60 | 0.60 | 0.60 | 0.62 | 0.61 | 0.62 | 0.02 | 27 | 0.00 | 0 | 1321302.00 | 809814.04 | WEMA BANK PLC. |
| ETF | STANBICETF30 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0.00 | 1 | 0.00 | 0 | 299.00 | 35865.05 | STANBIC IBTC ETF 30 |
| PREMIUM | DANGCEM | 183.00 | 183.00 | 183.00 | 184.00 | 184.00 | 184.00 | 1.00 | 30 | 0.00 | 0 | 62168.00 | 11433385.2 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | -0.05 | 119 | 0.00 | 0 | 3963172.00 | 27593279.75 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 20.10 | 20.10 | 20.10 | 20.20 | 20.00 | 20.00 | -0.10 | 233 | 0.00 | 0 | 6461329.00 | 129888437.55 | ZENITH BANK PLC |
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 1 | 0.00 | 0 | 1000.00 | 63500 | NOTORE CHEMICAL IND PLC | |||
| PREMIUM | ACCESS | 6.30 | 6.30 | 6.30 | 6.40 | 6.20 | 6.40 | 0.10 | 165 | 0.00 | 0 | 16006917.00 | 100764950.8 | ACCESS BANK PLC. |
| PREMIUM | MTNN | 135.10 | 135.10 | 135.10 | 136.00 | 135.00 | 135.60 | 0.50 | 85 | 0.00 | 0 | 2165363.00 | 293502605.15 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | SEPLAT | 513.40 | 513.40 | 513.40 | 513.40 | 6 | 0.00 | 0 | 53.00 | 26949.5 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 6.15 | 6.15 | 6.20 | 6.20 | 6.05 | 6.15 | 0.00 | 169 | 0.00 | 0 | 7745154.00 | 47457713.3 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 10.00 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -0.25 | 31 | 0.00 | 0 | 303832.00 | 2987493.6 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Friday, 14th June, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment