| 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 | AFRIPRUD | 3.94 | 3.94 | 3.94 | 3.94 | 47 | 0.00 | 0 | 934283.00 | 3626096.19 | AFRICA PRUDENTIAL PLC | |||
| EQTY | AGLEVENT | 0.27 | 0.27 | 0.27 | 0.27 | 1 | 0.00 | 0 | 88892.00 | 25778.68 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 15 | 0.00 | 0 | 82723443.00 | 52945458.75 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00 | 1 | 0.00 | 0 | 759746.00 | 6533815.6 | BERGER PAINTS PLC |
| EQTY | BETAGLAS | 68.30 | 68.30 | 68.30 | 67.00 | 67.00 | 67.00 | -1.30 | 4 | 0.00 | 0 | 75041.00 | 5027765.2 | BETA GLASS PLC. |
| EQTY | BOCGAS | 4.21 | 4.21 | 4.21 | 3.79 | 3.79 | 3.79 | -0.42 | 3 | 0.00 | 0 | 794670.00 | 3012042.02 | B.O.C. GASES PLC. |
| EQTY | CADBURY | 10.05 | 10.05 | 10.05 | 10.05 | 9.65 | 9.65 | -0.40 | 28 | 0.00 | 0 | 1072947.00 | 10439718.55 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 34.00 | 34.00 | 34.00 | 31.50 | 31.50 | 31.50 | -2.50 | 15 | 0.00 | 0 | 2140734.00 | 67430850.3 | CAP PLC |
| EQTY | CCNN | 18.45 | 18.45 | 18.45 | 18.45 | 31 | 0.00 | 0 | 279265.00 | 5132377.8 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.84 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -0.12 | 4 | 0.00 | 0 | 191758.00 | 334863.76 | CHAMPION BREW. PLC. |
| EQTY | CONOIL | 23.25 | 23.25 | 23.25 | 23.25 | 7 | 0.00 | 0 | 7297.00 | 159981.85 | CONOIL PLC | |||
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.20 | 4 | 0.00 | 0 | 67450.00 | 13490 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 55000.00 | 11000 | COURTEVILLE BUSINESS SOLUTIONS PLC | |||
| EQTY | CUSTODIAN | 6.10 | 6.10 | 6.10 | 6.10 | 6 | 0.00 | 0 | 84250.00 | 500773.35 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.75 | 1.75 | 1.75 | 1.75 | 6 | 0.00 | 0 | 37966.00 | 62310.6 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 6.65 | 6.65 | 6.65 | 6.25 | 6.00 | 6.00 | -0.65 | 50 | 0.00 | 0 | 992473.00 | 6018959.95 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 14.55 | 14.55 | 14.55 | 14.60 | 14.60 | 14.60 | 0.05 | 43 | 0.00 | 0 | 1667597.00 | 24334595.2 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.00 | 2.00 | 1.97 | 2.00 | 1.80 | 1.80 | -0.20 | 387 | 0.00 | 0 | 71101635.00 | 131196271.25 | DIAMOND BANK PLC |
| EQTY | EKOCORP | 3.37 | 3.37 | 3.37 | 3.37 | 1 | 0.00 | 0 | 1930.00 | 6369 | EKOCORP PLC. | |||
| EQTY | ETERNA | 4.70 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -0.40 | 14 | 0.00 | 0 | 381726.00 | 1648474.9 | ETERNA PLC. |
| EQTY | ETI | 14.00 | 14.00 | 14.00 | 14.00 | 23 | 0.00 | 0 | 141855.00 | 1982955.3 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | FCMB | 1.65 | 1.65 | 1.65 | 1.67 | 1.62 | 1.62 | -0.03 | 157 | 0.00 | 0 | 11034098.00 | 18021401.28 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.96 | 1.96 | 1.96 | 1.98 | 1.91 | 1.92 | -0.04 | 110 | 0.00 | 0 | 6945868.00 | 13509730.87 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.95 | 4.95 | 4.95 | 4.95 | 1 | 0.00 | 0 | 99.00 | 465.3 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.33 | 0.33 | 0.33 | 0.33 | 4 | 0.00 | 0 | 6418.00 | 2117.04 | FIRST ALUMINIUM NIGERIA PLC | |||
| EQTY | FLOURMILL | 21.85 | 21.85 | 21.85 | 21.85 | 42 | 0.00 | 0 | 140460.00 | 2855121.3 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 30.70 | 30.70 | 30.70 | 29.60 | 29.60 | 29.60 | -1.10 | 84 | 0.00 | 0 | 661455.00 | 19173898.2 | FORTE OIL PLC. |
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 3000.00 | 600 | FTN COCOA PROCESSORS PLC | |||
| EQTY | GLAXOSMITH | 13.05 | 13.05 | 13.05 | 12.20 | 12.20 | 12.20 | -0.85 | 21 | 0.00 | 0 | 169573.00 | 2082203.6 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 32.95 | 32.95 | 32.95 | 33.50 | 32.60 | 33.50 | 0.55 | 284 | 0.00 | 0 | 4216755.00 | 139023552.9 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 72.00 | 72.00 | 72.00 | 72.00 | 31 | 0.00 | 0 | 23307.00 | 1540702.45 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 33 | 0.00 | 0 | 939464.00 | 1107715.37 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.53 | 1.53 | 1.53 | 1.53 | 1 | 0.00 | 0 | 50000.00 | 69500 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 11 | 0.00 | 0 | 1581606.00 | 49768840.5 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 16 | 0.00 | 0 | 1878979.00 | 385945.8 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 23.25 | 23.25 | 23.25 | 23.25 | 21 | 0.00 | 0 | 99454.00 | 2237634.55 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.44 | 0.44 | 0.44 | 0.44 | 1 | 0.00 | 0 | 5207.00 | 2395.22 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 23 | 0.00 | 0 | 2255000.00 | 683550 | LASACO ASSURANCE PLC. |
| EQTY | LEARNAFRCA | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00 | 4 | 0.00 | 0 | 1000000.00 | 1360000 | LEARN AFRICA PLC |
| EQTY | LINKASSURE | 0.72 | 0.72 | 0.72 | 0.72 | 1 | 0.00 | 0 | 10000.00 | 6500 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.49 | 0.49 | 0.49 | 0.52 | 0.52 | 0.52 | 0.03 | 7 | 0.00 | 0 | 221518.00 | 114659.1 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.83 | 1.83 | 1.83 | 1.83 | 8 | 0.00 | 0 | 60378.00 | 111530.64 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.45 | 2.45 | 2.45 | 2.45 | 8 | 0.00 | 0 | 128040.00 | 286363.9 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 6 | 0.00 | 0 | 162217.00 | 32444.4 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MOBIL | 184.80 | 184.80 | 184.80 | 184.80 | 28 | 0.00 | 0 | 64301.00 | 11782853.9 | 11 PLC | |||
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 970.00 | 194 | MULTIVERSE MINING AND EXPLORATION PLC | |||
| EQTY | NAHCO | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 9 | 0.00 | 0 | 12171096.00 | 42598609.99 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 18.00 | 18.00 | 18.00 | 18.00 | 14 | 0.00 | 0 | 54748.00 | 962420.25 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 78.70 | 78.70 | 78.70 | 79.50 | 78.50 | 79.50 | 0.80 | 81 | 0.00 | 0 | 823297.00 | 64867172.2 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.78 | 0.78 | 0.78 | 0.78 | 22 | 0.00 | 0 | 269169.00 | 207952.86 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.60 | 2.60 | 2.60 | 2.60 | 6 | 0.00 | 0 | 120100.00 | 281045 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1475.00 | 1475.00 | 1475.00 | 1475.00 | 23 | 0.00 | 0 | 8401.00 | 11738533.8 | NESTLE NIGERIA PLC. | |||
| EQTY | NPFMCRFBK | 1.65 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -0.05 | 7 | 0.00 | 0 | 411000.00 | 656753 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 4.80 | 4.80 | 4.80 | 4.75 | 4.60 | 4.60 | -0.20 | 66 | 0.00 | 0 | 795088.00 | 3747158.2 | OANDO PLC |
| ASeM | MCNICHOLS | 0.43 | 0.43 | 0.43 | 0.43 | 1 | 0.00 | 0 | 1037.00 | 445.91 | MCNICHOLS PLC | |||
| EQTY | CAVERTON | 1.92 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.02 | 10 | 0.00 | 0 | 800000.00 | 1523675.16 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.54 | 0.54 | 0.54 | 0.53 | 0.51 | 0.53 | -0.01 | 23 | 0.00 | 0 | 3301105.00 | 1731056.7 | JAIZ BANK PLC |
| EQTY | MEDVIEWAIR | 2.05 | 2.05 | 2.05 | 2.05 | 1 | 0.00 | 0 | 261.00 | 522 | MEDVIEW AIRLINE PLC | |||
| EQTY | OKOMUOIL | 76.20 | 76.20 | 76.20 | 80.00 | 80.00 | 80.00 | 3.80 | 8 | 0.00 | 0 | 73052.00 | 5794592.1 | OKOMU OIL PALM PLC. |
| EQTY | PRESCO | 64.00 | 64.00 | 64.00 | 64.00 | 1 | 0.00 | 0 | 2487.00 | 144370.35 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 0.00 | 0 | 82928.00 | 37736.88 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 12.30 | 12.30 | 12.30 | 12.30 | 33 | 0.00 | 0 | 316265.00 | 4101988.85 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 4.20 | 4.20 | 4.20 | 4.20 | 5 | 0.00 | 0 | 13342.00 | 57873.2 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | 6 | 0.00 | 0 | 4730000.00 | 948000 | REGENCY ASSURANCE PLC |
| EQTY | RESORTSAL | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 0.00 | 0 | 1100.00 | 495 | RESORT SAVINGS & LOANS PLC | |||
| EQTY | ROYALEX | 0.23 | 0.23 | 0.23 | 0.22 | 0.21 | 0.21 | -0.02 | 5 | 0.00 | 0 | 353683.00 | 75347.09 | ROYAL EXCHANGE PLC. |
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 6 | 0.00 | 0 | 5905005.00 | 1218001 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 46.00 | 46.00 | 46.00 | 46.50 | 46.50 | 46.50 | 0.50 | 38 | 0.00 | 0 | 486255.00 | 22429914.8 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.96 | 1.96 | 1.96 | 1.97 | 1.97 | 1.97 | 0.01 | 324 | 0.00 | 0 | 12984835.00 | 25645513.21 | STERLING BANK PLC. |
| EQTY | TOTAL | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.00 | 17 | 0.00 | 0 | 70946.00 | 14394778.1 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCOHOT | 6.10 | 6.10 | 6.10 | 6.10 | 2 | 0.00 | 0 | 632.00 | 3728.8 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.21 | 1.21 | 1.21 | 1.18 | 1.15 | 1.16 | -0.05 | 170 | 0.00 | 0 | 13940930.00 | 16251342.62 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 1.92 | 1.92 | 1.92 | 1.74 | 1.74 | 1.74 | -0.18 | 3 | 0.00 | 0 | 154081.00 | 272753.9 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 9.60 | 9.60 | 9.60 | 9.60 | 59 | 0.00 | 0 | 559484.00 | 5133005.25 | U A C N PLC. | |||
| EQTY | UBN | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 6.00 | -0.05 | 34 | 0.00 | 0 | 3762463.00 | 22595100.4 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.94 | 2.94 | 2.94 | 2.91 | 2.89 | 2.89 | -0.05 | 50 | 0.00 | 0 | 1898958.00 | 5484504.82 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 37.00 | 37.00 | 37.00 | 36.30 | 36.30 | 36.30 | -0.70 | 79 | 0.00 | 0 | 1698792.00 | 61311785.45 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.27 | 0.27 | 0.27 | 0.27 | 2 | 0.00 | 0 | 68408.00 | 17202 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNITYBNK | 0.99 | 0.99 | 0.99 | 1.00 | 1.00 | 1.00 | 0.01 | 8 | 0.00 | 0 | 351577.00 | 350061.23 | UNITY BANK PLC |
| EQTY | UPL | 1.97 | 1.97 | 1.97 | 2.14 | 2.04 | 2.14 | 0.17 | 9 | 0.00 | 0 | 246729.00 | 513176.13 | UNIVERSITY PRESS PLC. |
| EQTY | VERITASKAP | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 2 | 0.00 | 0 | 776616.00 | 178621.68 | VERITAS KAPITAL ASSURANCE PLC |
| EQTY | VITAFOAM | 4.99 | 4.99 | 4.99 | 4.50 | 4.50 | 4.50 | -0.49 | 25 | 0.00 | 0 | 596415.00 | 2684206.5 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 14 | 0.00 | 0 | 446822.00 | 179543.81 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 0.59 | -0.02 | 38 | 0.00 | 0 | 3897101.00 | 2361796.78 | WEMA BANK PLC. |
| ETF | STANBICETF30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.00 | 1 | 0.00 | 0 | 122.00 | 12444 | STANBIC IBTC ETF 30 |
| PREMIUM | DANGCEM | 186.00 | 186.00 | 186.00 | 186.00 | 39 | 0.00 | 0 | 89458.00 | 16002113.4 | DANGOTE CEMENT PLC | |||
| PREMIUM | FBNH | 7.80 | 7.80 | 7.80 | 7.60 | 7.35 | 7.45 | -0.35 | 227 | 0.00 | 0 | 7269667.00 | 54057186.45 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 22.70 | 22.70 | 22.70 | 22.50 | 21.20 | 21.70 | -1.00 | 453 | 0.00 | 0 | 26313353.00 | 574338545.95 | ZENITH BANK PLC |
| PREMIUM | ACCESS | 6.15 | 6.15 | 6.15 | 6.00 | 5.80 | 5.80 | -0.35 | 265 | 0.00 | 0 | 23795112.00 | 140221752.55 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 640.00 | 640.00 | 640.00 | 640.00 | 2 | 0.00 | 0 | 405.00 | 234900 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.80 | 7.80 | 7.80 | 7.95 | 7.60 | 7.90 | 0.10 | 112 | 0.00 | 0 | 7359811.00 | 57533912.6 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 11.50 | 11.50 | 11.50 | 11.65 | 11.30 | 11.30 | -0.20 | 183 | 0.00 | 0 | 2056820.00 | 23548887.55 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Friday, 4 January, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment