| 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 | 0.90 | 0.90 | 0.90 | 0.99 | 0.99 | 0.99 | 0.09 | 5 | 0.00 | 0 | 1017850.00 | 1007671.5 | ABBEY MORTGAGE BANK PLC |
| EQTY | ABCTRANS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 4 | 0.00 | 0 | 200500.00 | 60150 | ASSOCIATED BUS COMPANY PLC |
| EQTY | ACADEMY | 0.40 | 0.40 | 0.40 | 0.40 | 5 | 0.00 | 0 | 91125.00 | 36043 | ACADEMY PRESS PLC. | |||
| EQTY | AFRINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | AFRICAN ALLIANCE INSURANCE PLC | |||
| EQTY | AFRIPRUD | 3.45 | 3.45 | 3.45 | 3.50 | 3.40 | 3.40 | -0.05 | 40 | 0.00 | 0 | 2103155.00 | 7219846.58 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 | 4 | 0.00 | 0 | 229270.00 | 73355 | A.G. LEVENTIS NIGERIA PLC. |
| EQTY | AIICO | 0.66 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 | 11 | 0.00 | 0 | 407939.00 | 262626.18 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.10 | 8.10 | 8.10 | 8.10 | 1 | 0.00 | 0 | 5.00 | 36.5 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | BERGER | 6.30 | 6.30 | 6.30 | 6.30 | 9 | 0.00 | 0 | 35586.00 | 231376.6 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 66.35 | 66.35 | 66.35 | 66.35 | 1 | 0.00 | 0 | 10.00 | 597.5 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 4.54 | 4.54 | 4.54 | 4.54 | 1 | 0.00 | 0 | 1000.00 | 4660 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 10.80 | 10.80 | 10.80 | 10.80 | 18 | 0.00 | 0 | 105869.00 | 1140064.25 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 24.75 | 24.75 | 24.75 | 24.75 | 11 | 0.00 | 0 | 4299.00 | 108322.9 | CAP PLC | |||
| EQTY | CAPHOTEL | 3.05 | 3.05 | 3.05 | 3.05 | 1 | 0.00 | 0 | 20.00 | 59 | CAPITAL HOTEL PLC | |||
| EQTY | CCNN | 13.05 | 13.05 | 13.05 | 12.00 | 12.00 | 12.00 | -1.05 | 24 | 0.00 | 0 | 448281.00 | 5379495.7 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 1.69 | 1.69 | 1.69 | 1.69 | 1 | 0.00 | 0 | 200.00 | 306 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.27 | 0.27 | 0.27 | 0.27 | 6 | 0.00 | 0 | 65750.00 | 16945 | CHAMS PLC | |||
| EQTY | CHIPLC | 0.31 | 0.31 | 0.31 | 0.31 | 2 | 0.00 | 0 | 210.00 | 71 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 4.95 | 4.95 | 4.95 | 4.95 | 7 | 0.00 | 0 | 27271.00 | 122860 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 20.25 | 20.25 | 20.25 | 20.25 | 85 | 0.00 | 0 | 549501.00 | 10547018.6 | CONOIL PLC | |||
| EQTY | CORNERST | 0.22 | 0.22 | 0.22 | 0.22 | 1 | 0.00 | 0 | 3300.00 | 792 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | 28 | 0.00 | 0 | 20146560.00 | 4046686.18 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.20 | 6.20 | 6.20 | 6.10 | 6.00 | 6.10 | -0.10 | 20 | 0.00 | 0 | 6603900.00 | 39935688.2 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.65 | 1.65 | 1.65 | 1.49 | 1.49 | 1.49 | -0.16 | 14 | 0.00 | 0 | 162923.00 | 245065.3 | CUTIX PLC. |
| EQTY | DANGFLOUR | 17.70 | 17.70 | 17.70 | 17.75 | 17.75 | 17.75 | 0.05 | 55 | 0.00 | 0 | 418475.00 | 7442355.8 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 11.25 | 11.25 | 11.25 | 11.25 | 49 | 0.00 | 0 | 113971.00 | 1227569.95 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | ETERNA | 3.35 | 3.35 | 3.35 | 3.35 | 3 | 0.00 | 0 | 15000.00 | 50354.8 | ETERNA PLC. | |||
| EQTY | ETI | 9.05 | 9.05 | 9.05 | 9.00 | 8.25 | 9.00 | -0.05 | 89 | 0.00 | 0 | 2623403.00 | 22304330.2 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.60 | 1.60 | 1.60 | 1.60 | 1.52 | 1.60 | 0.00 | 47 | 0.00 | 0 | 2639256.00 | 4106575.33 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.60 | 1.60 | 1.60 | 1.62 | 1.57 | 1.58 | -0.02 | 54 | 0.00 | 0 | 5824215.00 | 9307036.36 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.55 | 4.55 | 4.55 | 4.10 | 4.10 | 4.10 | -0.45 | 3 | 0.00 | 0 | 139000.00 | 569900 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 14.00 | 14.00 | 14.00 | 14.40 | 14.40 | 14.40 | 0.40 | 46 | 0.00 | 0 | 240944.00 | 3472007.65 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 18.35 | 18.35 | 18.35 | 20.15 | 20.15 | 20.15 | 1.80 | 71 | 0.00 | 0 | 466342.00 | 9356717.25 | FORTE OIL PLC. |
| EQTY | GLAXOSMITH | 8.30 | 8.30 | 8.30 | 8.30 | 8 | 0.00 | 0 | 20415.00 | 160439.75 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.00 | 243 | 0.00 | 0 | 26636760.00 | 777796420.15 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 46.00 | 46.00 | 46.00 | 46.00 | 15 | 0.00 | 0 | 10356.00 | 448423.6 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.92 | 0.92 | 0.92 | 1.01 | 1.00 | 1.01 | 0.09 | 18 | 0.00 | 0 | 557109.00 | 557122.03 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.37 | 1.37 | 1.37 | 1.37 | 1 | 0.00 | 0 | 12000.00 | 15000 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 15.30 | 15.30 | 15.30 | 15.30 | 3 | 0.00 | 0 | 13005.00 | 200177.5 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | INTERLINK | 3.20 | 3.20 | 3.20 | 3.20 | 1 | 0.00 | 0 | 100.00 | 320 | INTERLINKED TECHNOLOGIES PLC | |||
| EQTY | JAPAULOIL | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 14 | 0.00 | 0 | 2297750.00 | 518400 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 18.00 | 18.00 | 18.00 | 18.00 | 15 | 0.00 | 0 | 28720.00 | 512810 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | 20 | 0.00 | 0 | 4555622.00 | 1543371.48 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.48 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 | 4 | 0.00 | 0 | 271630.00 | 127666.1 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.40 | 1.40 | 1.40 | 1.40 | 9 | 0.00 | 0 | 50720.00 | 69733 | LEARN AFRICA PLC | |||
| EQTY | LIVESTOCK | 0.48 | 0.48 | 0.48 | 0.48 | 4 | 0.00 | 0 | 15510.00 | 7389.7 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.65 | 1.65 | 1.65 | 1.65 | 5 | 0.00 | 0 | 20130.00 | 33897.76 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.40 | 2.40 | 2.40 | 2.40 | 16 | 0.00 | 0 | 302150.00 | 693956.5 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 8 | 0.00 | 0 | 102600.00 | 22012 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MOBIL | 158.00 | 158.00 | 158.00 | 158.00 | 4 | 0.00 | 0 | 800.00 | 126800 | 11 PLC | |||
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 6215263.00 | 1243052.6 | MULTIVERSE MINING AND EXPLORATION PLC |
| EQTY | NAHCO | 2.35 | 2.35 | 2.35 | 2.35 | 7 | 0.00 | 0 | 113463.00 | 292332.85 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 15.00 | 15.00 | 15.00 | 15.00 | 1 | 0.00 | 0 | 89.00 | 1308.3 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 58.00 | 58.00 | 58.00 | 59.00 | 59.00 | 59.00 | 1.00 | 33 | 0.00 | 0 | 141132.00 | 8159860.65 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.50 | 0.50 | 0.50 | 0.50 | 4 | 0.00 | 0 | 31200.00 | 14640 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.08 | 2.08 | 2.08 | 2.08 | 9 | 0.00 | 0 | 96160.00 | 203332.8 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 38 | 0.00 | 0 | 25020.00 | 31965748.2 | NESTLE NIGERIA PLC. | |||
| EQTY | OANDO | 4.00 | 4.00 | 4.00 | 4.40 | 4.00 | 4.05 | 0.05 | 85 | 0.00 | 0 | 5260338.00 | 21906495.2 | OANDO PLC |
| EQTY | OKOMUOIL | 55.80 | 55.80 | 55.80 | 55.80 | 11 | 0.00 | 0 | 2775.00 | 145339.4 | OKOMU OIL PALM PLC. | |||
| EQTY | PZ | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | 5.80 | -0.20 | 32 | 0.00 | 0 | 590011.00 | 3485332.2 | P Z CUSSONS NIGERIA PLC. |
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 10.00 | 2 | SUNU ASSURANCES NIGERIA PLC. | |||
| ASeM | INITSPLC | 0.75 | 0.75 | 0.75 | 0.75 | 1 | 0.00 | 0 | 20.00 | 15.6 | THE INITIATES PLC | |||
| ASeM | MCNICHOLS | 0.50 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -0.05 | 2 | 0.00 | 0 | 300300.00 | 135165 | MCNICHOLS PLC |
| DEBT | FGS2020S5 | 100.00 | 100.00 | 100.00 | 84.40 | 84.40 | 84.40 | -15.60 | 1 | 0.00 | 0 | 5.00 | 4220 | 14.189% FGS MAY 2020 |
| DEBT | FGS2020S9 | 100.00 | 100.00 | 100.00 | 60.00 | 60.00 | 60.00 | -40.00 | 1 | 0.00 | 0 | 5.00 | 3000 | 14.386% FGS JULY 2020 |
| EQTY | CAVERTON | 2.57 | 2.57 | 2.57 | 2.57 | 8 | 0.00 | 0 | 69240.00 | 171840.8 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 2.54 | 4 | 0.00 | 0 | 12820.00 | 29375.8 | CWG PLC | |||
| EQTY | GSPECPLC | 5.75 | 5.75 | 5.75 | 5.75 | 1 | 0.00 | 0 | 10.00 | 63 | GLOBAL SPECTRUM ENERGY SERVICES PLC | |||
| EQTY | JAIZBANK | 0.44 | 0.44 | 0.44 | 0.44 | 6 | 0.00 | 0 | 16650.00 | 7156 | JAIZ BANK PLC | |||
| EQTY | MEDVIEWAIR | 1.80 | 1.80 | 1.80 | 1.80 | 1 | 0.00 | 0 | 705.00 | 1254.9 | MEDVIEW AIRLINE PLC | |||
| EQTY | PRESCO | 44.80 | 44.80 | 44.80 | 44.80 | 10 | 0.00 | 0 | 17288.00 | 732616.15 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.48 | 0.48 | 0.48 | 0.48 | 2 | 0.00 | 0 | 7190.00 | 3605 | PRESTIGE ASSURANCE PLC | |||
| EQTY | REDSTAREX | 5.28 | 5.28 | 5.28 | 5.28 | 11 | 0.00 | 0 | 12970.00 | 61737.2 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 5 | 0.00 | 0 | 1850.00 | 370 | REGENCY ASSURANCE PLC | |||
| EQTY | SOVRENINS | 0.21 | 0.21 | 0.21 | 0.21 | 5 | 0.00 | 0 | 109115.00 | 24005.3 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 38.50 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -0.50 | 17 | 0.00 | 0 | 311218.00 | 11818955.15 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.20 | 2.20 | 2.20 | 2.28 | 2.15 | 2.28 | 0.08 | 32 | 0.00 | 0 | 1374755.00 | 2930960.41 | STERLING BANK PLC. |
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | TANTALIZERS PLC | |||
| EQTY | THOMASWY | 0.42 | 0.42 | 0.42 | 0.42 | 1 | 0.00 | 0 | 7500.00 | 2850 | THOMAS WYATT NIG. PLC. | |||
| EQTY | TOTAL | 129.90 | 129.90 | 129.90 | 129.90 | 28 | 0.00 | 0 | 27193.00 | 3460137.1 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.01 | 1.01 | 1.00 | 1.02 | 1.00 | 1.02 | 0.01 | 92 | 0.00 | 0 | 12989833.00 | 13020676.41 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.70 | 0.70 | 0.70 | 0.70 | 4 | 0.00 | 0 | 13550.00 | 9485 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | TRIPPLEG | 0.70 | 0.70 | 0.70 | 0.70 | 4 | 0.00 | 0 | 65397.00 | 45789 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.28 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -0.09 | 16 | 0.00 | 0 | 540165.00 | 642370.6 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 5.80 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -0.40 | 33 | 0.00 | 0 | 466526.00 | 2641264.25 | U A C N PLC. |
| EQTY | UBN | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 21 | 0.00 | 0 | 133179.00 | 871587.9 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.20 | 2.20 | 2.20 | 2.18 | 2.17 | 2.18 | -0.02 | 49 | 0.00 | 0 | 2807815.00 | 6105093.06 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 32.00 | 32.00 | 32.00 | 32.00 | 27 | 0.00 | 0 | 145677.00 | 4494342.4 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | 3 | 0.00 | 0 | 185000.00 | 40900 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.59 | 0.59 | 0.59 | 0.64 | 0.64 | 0.64 | 0.05 | 8 | 0.00 | 0 | 265069.00 | 169217.87 | UNITY BANK PLC |
| EQTY | UPL | 1.80 | 1.80 | 1.80 | 1.80 | 8 | 0.00 | 0 | 34827.00 | 61047.25 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | 3.70 | 0.00 | 10 | 0.00 | 0 | 526700.00 | 1936074 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.38 | 0.38 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 21 | 0.00 | 0 | 5986587.00 | 2286443.93 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.56 | 0.56 | 0.56 | 0.58 | 0.58 | 0.58 | 0.02 | 11 | 0.00 | 0 | 341449.00 | 197636.04 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 170.00 | 170.00 | 170.00 | 170.00 | 168.00 | 170.00 | 0.00 | 62 | 0.00 | 0 | 3208800.00 | 540030870.1 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 5.65 | 5.65 | 5.65 | 5.70 | 5.60 | 5.70 | 0.05 | 193 | 0.00 | 0 | 41933280.00 | 238603215 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 18.50 | 18.50 | 18.50 | 19.80 | 18.40 | 18.50 | 0.00 | 276 | 0.00 | 0 | 15891376.00 | 294934960.65 | ZENITH BANK PLC |
| DEBT | FG152028S1 | 100.60 | 100.60 | 100.60 | 102.85 | 102.85 | 102.85 | 2.25 | 1 | 0.00 | 0 | 2100.00 | 2159850 | 13.98% FGN FEB 2028 |
| EQTY | AIRTELAFRI | 323.50 | 323.50 | 323.50 | 323.50 | 13 | 0.00 | 0 | 12161.00 | 3865278 | AIRTEL AFRICA PLC | |||
| EQTY | SKYAVN | 4.65 | 4.65 | 4.65 | 4.65 | 1 | 0.00 | 0 | 50.00 | 209.5 | SKYWAY AVIATION HANDLING COMPANY PLC | |||
| PREMIUM | ACCESS | 6.00 | 6.00 | 6.00 | 6.40 | 5.95 | 6.40 | 0.40 | 213 | 0.00 | 0 | 42788449.00 | 259485865.5 | ACCESS BANK PLC. |
| PREMIUM | MTNN | 127.00 | 127.00 | 127.00 | 128.00 | 127.05 | 128.00 | 1.00 | 68 | 0.00 | 0 | 1257870.00 | 160625337.45 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | SEPLAT | 480.00 | 480.00 | 480.00 | 480.00 | 10 | 0.00 | 0 | 3702.00 | 1866787.1 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | 5.50 | -0.05 | 302 | 0.00 | 0 | 45291601.00 | 249566902.2 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | 12.95 | -0.05 | 59 | 0.00 | 0 | 4991953.00 | 64608454.2 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Friday, 19th July, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment