| 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 | 4800.00 | 4800 | ABBEY MORTGAGE BANK PLC | |||
| EQTY | ABCTRANS | 0.29 | 0.29 | 0.29 | 0.29 | 3 | 0.00 | 0 | 61000.00 | 18140 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | AFRIPRUD | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 38 | 0.00 | 0 | 675669.00 | 2842392.58 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.66 | 0.66 | 0.66 | 0.71 | 0.66 | 0.71 | 0.05 | 19 | 0.00 | 0 | 1375750.00 | 950925.5 | AIICO INSURANCE PLC. |
| EQTY | AIRSERVICE | 7.15 | 7.15 | 7.15 | 7.15 | 1 | 0.00 | 0 | 200.00 | 1430 | NEWREST ASL NIGERIA PLC | |||
| EQTY | BERGER | 7.75 | 7.75 | 7.75 | 7.75 | 3 | 0.00 | 0 | 1849.00 | 13456.1 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 55.00 | 55.00 | 55.00 | 55.00 | 21 | 0.00 | 0 | 203601.00 | 11809665.8 | BETA GLASS PLC. | |||
| EQTY | CADBURY | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 10 | 0.00 | 0 | 184816.00 | 1844441 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 31.50 | 31.50 | 31.50 | 31.50 | 2 | 0.00 | 0 | 6389.00 | 203889.2 | CAP PLC | |||
| EQTY | CCNN | 24.00 | 24.00 | 24.00 | 24.00 | 33 | 0.00 | 0 | 177279.00 | 4118231.75 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.59 | 1.59 | 1.59 | 1.70 | 1.70 | 1.70 | 0.11 | 4 | 0.00 | 0 | 108984.00 | 185272.8 | CHAMPION BREW. PLC. |
| EQTY | CHAMS | 0.20 | 0.20 | 0.20 | 0.20 | 3 | 0.00 | 0 | 60100.00 | 12020 | CHAMS PLC | |||
| EQTY | CHIPLC | 0.38 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | 3 | 0.00 | 0 | 109020.00 | 38157 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 9.04 | 9.04 | 9.04 | 9.04 | 16 | 0.00 | 0 | 151475.00 | 1233006.5 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.25 | 23.25 | 23.25 | 23.25 | 23 | 0.00 | 0 | 48121.00 | 1109997.65 | CONOIL PLC | |||
| EQTY | CORNERST | 0.21 | 0.21 | 0.21 | 0.21 | 1 | 0.00 | 0 | 9000.00 | 2070 | CORNERSTONE INSURANCE PLC | |||
| EQTY | CUSTODIAN | 6.50 | 6.50 | 6.50 | 6.50 | 18 | 0.00 | 0 | 263777.00 | 1637767.15 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.80 | 1.80 | 1.80 | 1.80 | 1 | 0.00 | 0 | 25652.00 | 47456.2 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 6.50 | 0.00 | 46 | 0.00 | 0 | 1061741.00 | 6875829.55 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 14.50 | 14.50 | 14.50 | 14.50 | 29 | 0.00 | 0 | 99191.00 | 1434098.4 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | DIAMONDBNK | 2.10 | 2.10 | 2.10 | 2.31 | 2.14 | 2.31 | 0.21 | 230 | 0.00 | 0 | 89759268.00 | 204819482.39 | DIAMOND BANK PLC |
| EQTY | ETERNA | 4.40 | 4.40 | 4.40 | 4.45 | 4.40 | 4.45 | 0.05 | 36 | 0.00 | 0 | 746411.00 | 3308708.4 | ETERNA PLC. |
| EQTY | ETI | 14.10 | 14.10 | 14.10 | 15.00 | 15.00 | 15.00 | 0.90 | 28 | 0.00 | 0 | 544343.00 | 8137263.75 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.96 | 1.96 | 1.96 | 2.15 | 1.94 | 2.15 | 0.19 | 164 | 0.00 | 0 | 29824872.00 | 62103381.52 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.29 | 2.29 | 2.29 | 2.51 | 2.15 | 2.50 | 0.21 | 181 | 0.00 | 0 | 19470772.00 | 46645715.41 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.70 | 4.70 | 4.70 | 4.70 | 4 | 0.00 | 0 | 1870.00 | 8736 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 19.60 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.10 | 106 | 0.00 | 0 | 3084475.00 | 60140857.55 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 29.50 | 29.50 | 29.50 | 29.50 | 40 | 0.00 | 0 | 135066.00 | 3852550.9 | FORTE OIL PLC. | |||
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 450.00 | 90 | FTN COCOA PROCESSORS PLC | |||
| EQTY | GLAXOSMITH | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 20 | 0.00 | 0 | 201137.00 | 2406729.55 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 33.60 | 33.60 | 33.60 | 34.55 | 33.85 | 34.50 | 0.90 | 197 | 0.00 | 0 | 18746049.00 | 637901962.55 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 71.00 | 71.00 | 71.00 | 71.00 | 54 | 0.00 | 0 | 226974.00 | 14534113.85 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.29 | 1.29 | 1.29 | 1.32 | 1.29 | 1.32 | 0.03 | 38 | 0.00 | 0 | 2445320.00 | 3193150.62 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.67 | 1.67 | 1.67 | 1.68 | 1.68 | 1.68 | 0.01 | 5 | 0.00 | 0 | 199400.00 | 335497 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 30.25 | 30.25 | 30.25 | 30.25 | 12 | 0.00 | 0 | 74520.00 | 2039947 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 11 | 0.00 | 0 | 1616474.00 | 323444.8 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 28.00 | 28.00 | 28.00 | 28.00 | 18 | 0.00 | 0 | 106065.00 | 2794384 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.48 | 0.48 | 0.48 | 0.48 | 2 | 0.00 | 0 | 1120.00 | 582.4 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 6 | 0.00 | 0 | 697450.00 | 216644 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 0.00 | 0 | 60000.00 | 33000 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.33 | 1.33 | 1.33 | 1.33 | 6 | 0.00 | 0 | 140028.00 | 194769.67 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.62 | 0.62 | 0.62 | 0.63 | 0.63 | 0.63 | 0.01 | 8 | 0.00 | 0 | 239155.00 | 152663.3 | LINKAGE ASSURANCE PLC |
| EQTY | LIVESTOCK | 0.50 | 0.50 | 0.50 | 0.53 | 0.53 | 0.53 | 0.03 | 11 | 0.00 | 0 | 251135.00 | 133083.33 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 2.00 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.05 | 10 | 0.00 | 0 | 195508.00 | 385259.25 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.39 | 2.39 | 2.39 | 2.45 | 2.45 | 2.45 | 0.06 | 14 | 0.00 | 0 | 199074.00 | 491975.4 | MAY & BAKER NIGERIA PLC. |
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 7 | 0.00 | 0 | 156100.00 | 32760 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MEYER | 0.59 | 0.59 | 0.59 | 0.59 | 1 | 0.00 | 0 | 250.00 | 160 | MEYER PLC. | |||
| EQTY | MOBIL | 180.00 | 180.00 | 180.00 | 180.00 | 30 | 0.00 | 0 | 12589.00 | 2281674.3 | 11 PLC | |||
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | MULTIVERSE MINING AND EXPLORATION PLC | |||
| EQTY | NAHCO | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 17 | 0.00 | 0 | 589364.00 | 2046702.6 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 18.00 | 18.00 | 18.00 | 18.00 | 19 | 0.00 | 0 | 48067.00 | 864002.05 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 79.90 | 79.90 | 79.90 | 79.90 | 40 | 0.00 | 0 | 225278.00 | 17977296.55 | NIGERIAN BREW. PLC. | |||
| EQTY | NEIMETH | 0.70 | 0.70 | 0.70 | 0.70 | 5 | 0.00 | 0 | 95000.00 | 70630 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.39 | 2.39 | 2.39 | 2.39 | 20 | 0.00 | 0 | 324016.00 | 801550 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 29 | 0.00 | 0 | 36305.00 | 52624053 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.24 | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 3 | 0.00 | 0 | 105225.00 | 27358.5 | NIGER INSURANCE PLC |
| EQTY | NPFMCRFBK | 1.58 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -0.12 | 11 | 0.00 | 0 | 204455.00 | 305653.9 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 4.75 | 4.75 | 4.75 | 5.00 | 4.85 | 4.85 | 0.10 | 97 | 0.00 | 0 | 1552335.00 | 7721466.1 | OANDO PLC |
| EQTY | OKOMUOIL | 82.00 | 82.00 | 82.00 | 82.00 | 4 | 0.00 | 0 | 6400.00 | 504333.4 | OKOMU OIL PALM PLC. | |||
| DEBT | FGS2019S2 | 100.16 | 100.16 | 100.16 | 93.13 | 93.13 | 93.13 | -7.03 | 2 | 0.00 | 0 | 200.00 | 186265.02 | 12.794% FGS APR 2019 |
| DEBT | FGS2020S5 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 50.00 | 50000 | 14.189% FGS MAY 2020 |
| EQTY | CAVERTON | 2.12 | 2.12 | 2.12 | 2.33 | 2.33 | 2.33 | 0.21 | 33 | 0.00 | 0 | 1674401.00 | 3885538.33 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.53 | 0.53 | 0.53 | 0.54 | 0.51 | 0.54 | 0.01 | 27 | 0.00 | 0 | 3813379.00 | 2019988.61 | JAIZ BANK PLC |
| EQTY | MEDVIEWAIR | 1.85 | 1.85 | 1.85 | 1.85 | 1 | 0.00 | 0 | 100.00 | 185 | MEDVIEW AIRLINE PLC | |||
| EQTY | PRESCO | 60.00 | 60.00 | 60.00 | 60.00 | 8 | 0.00 | 0 | 32213.00 | 1911860.15 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.52 | 0.52 | 0.52 | 0.52 | 2 | 0.00 | 0 | 50000.00 | 25046 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 11.85 | 11.85 | 11.85 | 11.30 | 11.30 | 11.30 | -0.55 | 36 | 0.00 | 0 | 289892.00 | 3308828.7 | P Z CUSSONS NIGERIA PLC. |
| EQTY | REDSTAREX | 4.80 | 4.80 | 4.80 | 5.00 | 5.00 | 5.00 | 0.20 | 8 | 0.00 | 0 | 229144.00 | 1145546.35 | RED STAR EXPRESS PLC |
| EQTY | REGALINS | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 9 | 0.00 | 0 | 1115498.00 | 239234.58 | REGENCY ASSURANCE PLC |
| EQTY | RESORTSAL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 5050000.00 | 1010000 | RESORT SAVINGS & LOANS PLC |
| EQTY | ROYALEX | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 15 | 0.00 | 0 | 500612.00 | 151656.72 | ROYAL EXCHANGE PLC. |
| EQTY | RTBRISCOE | 0.35 | 0.35 | 0.35 | 0.35 | 1 | 0.00 | 0 | 2150.00 | 688 | R T BRISCOE PLC. | |||
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.22 | 0.21 | 0.21 | 0.01 | 11 | 0.00 | 0 | 1588945.00 | 339343.45 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 47.00 | 47.00 | 47.00 | 47.00 | 19 | 0.00 | 0 | 38229.00 | 1764975 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 5000.00 | 1000 | STANDARD ALLIANCE INSURANCE PLC. | |||
| EQTY | STERLNBANK | 2.16 | 2.16 | 2.16 | 2.30 | 2.19 | 2.26 | 0.10 | 26 | 0.00 | 0 | 1725204.00 | 3859502.64 | STERLING BANK PLC. |
| EQTY | TOTAL | 195.00 | 195.00 | 195.00 | 214.50 | 214.50 | 214.50 | 19.50 | 12 | 0.00 | 0 | 14354.00 | 3077874.1 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCORP | 1.26 | 1.26 | 1.26 | 1.33 | 1.25 | 1.30 | 0.04 | 269 | 0.00 | 0 | 36620498.00 | 47678894.02 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 0.00 | 0 | 2750.00 | 1925 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UAC-PROP | 1.65 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.06 | 14 | 0.00 | 0 | 180164.00 | 285229.36 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 8.60 | 8.60 | 8.60 | 8.80 | 8.65 | 8.65 | 0.05 | 53 | 0.00 | 0 | 630446.00 | 5482747.4 | U A C N PLC. |
| EQTY | UBN | 6.15 | 6.15 | 6.15 | 6.15 | 14 | 0.00 | 0 | 34241.00 | 218994.95 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 3.13 | 3.13 | 3.13 | 3.44 | 3.21 | 3.26 | 0.13 | 87 | 0.00 | 0 | 2840575.00 | 9351344.03 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 37.00 | 37.00 | 37.00 | 36.55 | 36.50 | 36.55 | -0.45 | 62 | 0.00 | 0 | 1178035.00 | 43031532 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.27 | 0.27 | 0.27 | 0.27 | 2 | 0.00 | 0 | 24542.00 | 7074.34 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNITYBNK | 0.90 | 0.90 | 0.90 | 0.93 | 0.91 | 0.93 | 0.03 | 9 | 0.00 | 0 | 665126.00 | 611778.24 | UNITY BANK PLC |
| EQTY | VERITASKAP | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 3 | 0.00 | 0 | 501000.00 | 120240 | VERITAS KAPITAL ASSURANCE PLC |
| EQTY | VITAFOAM | 4.49 | 4.49 | 4.49 | 4.49 | 18 | 0.00 | 0 | 180567.00 | 787619.85 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 19 | 0.00 | 0 | 54524.00 | 22885.18 | WAPIC INSURANCE PLC | |||
| EQTY | WEMABANK | 0.64 | 0.64 | 0.64 | 0.70 | 0.64 | 0.70 | 0.06 | 74 | 0.00 | 0 | 12181314.00 | 8420757.24 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 192.00 | 192.00 | 192.00 | 194.00 | 192.00 | 194.00 | 2.00 | 57 | 0.00 | 0 | 421671.00 | 81430832.5 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.60 | 7.60 | 7.60 | 7.80 | 7.60 | 7.65 | 0.05 | 235 | 0.00 | 0 | 64621009.00 | 492492170.95 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 22.15 | 22.15 | 22.15 | 23.00 | 22.15 | 23.00 | 0.85 | 402 | 0.00 | 0 | 35708155.00 | 805998747.25 | ZENITH BANK PLC |
| PREMIUM | ACCESS | 6.00 | 6.00 | 6.00 | 6.60 | 6.05 | 6.50 | 0.50 | 429 | 0.00 | 0 | 60506128.00 | 387276010.45 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 540.00 | 540.00 | 540.00 | 540.00 | 10 | 0.00 | 0 | 4035.00 | 2177246 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.25 | 7.25 | 7.25 | 7.70 | 7.40 | 7.70 | 0.45 | 181 | 0.00 | 0 | 6993193.00 | 52882640.9 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 56 | 0.00 | 0 | 744491.00 | 9290303.05 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Friday, 25th January, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment