| 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 | 0.29 | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 4 | 0.00 | 0 | 524262.00 | 162521.22 | ASSOCIATED BUS COMPANY PLC |
| EQTY | ACADEMY | 0.37 | 0.37 | 0.37 | 0.37 | 1 | 0.00 | 0 | 1000.00 | 370 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.79 | 4.79 | 4.79 | 4.95 | 4.70 | 4.70 | -0.09 | 173 | 0.00 | 0 | 10001018.00 | 48165101.77 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | 0.83 | 0.00 | 15 | 0.00 | 0 | 1274256.00 | 1049174.69 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 6.10 | 6.10 | 6.10 | 6.10 | 8 | 0.00 | 0 | 95847.00 | 642134.9 | BERGER PAINTS PLC | |||
| EQTY | BOCGAS | 4.05 | 4.05 | 4.05 | 4.05 | 2 | 0.00 | 0 | 505.00 | 2168.25 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 8.10 | 8.10 | 8.10 | 8.10 | 18 | 0.00 | 0 | 33283.00 | 266402.25 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 22.15 | 22.15 | 22.15 | 22.15 | 31 | 0.00 | 0 | 106777.00 | 2278647.65 | CAP PLC | |||
| EQTY | CAPHOTEL | 2.75 | 2.75 | 2.75 | 2.75 | 2 | 0.00 | 0 | 600.00 | 1488 | CAPITAL HOTEL PLC | |||
| EQTY | CHAMPION | 0.79 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 | 4 | 0.00 | 0 | 115100.00 | 89584 | CHAMPION BREW. PLC. |
| EQTY | CHAMS | 0.22 | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 39 | 0.00 | 0 | 10004800.00 | 2350804 | CHAMS PLC |
| EQTY | CHIPLC | 0.27 | 0.27 | 0.27 | 0.28 | 0.25 | 0.28 | 0.01 | 6 | 0.00 | 0 | 1073000.00 | 280950 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 6.85 | 6.85 | 6.85 | 6.85 | 1 | 0.00 | 0 | 15000.00 | 93000 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 18.00 | 18.00 | 18.00 | 18.00 | 18 | 0.00 | 0 | 62017.00 | 1015556.2 | CONOIL PLC | |||
| EQTY | CORNERST | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 0.00 | 0 | 11000.00 | 5100 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 17 | 0.00 | 0 | 3777650.00 | 758640 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.45 | 5.45 | 5.45 | 5.45 | 17 | 0.00 | 0 | 353770.00 | 1782585.85 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.37 | 1.37 | 1.37 | 1.40 | 1.40 | 1.40 | 0.03 | 17 | 0.00 | 0 | 1221235.00 | 1708495.68 | CUTIX PLC. |
| EQTY | DAARCOMM | 0.33 | 0.33 | 0.33 | 0.33 | 1 | 0.00 | 0 | 10000.00 | 3000 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGSUGAR | 10.90 | 10.90 | 10.90 | 11.00 | 11.00 | 11.00 | 0.10 | 58 | 0.00 | 0 | 1868666.00 | 20555359.3 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ETI | 6.45 | 6.45 | 6.45 | 5.85 | 5.85 | 5.85 | -0.60 | 53 | 0.00 | 0 | 1117845.00 | 6635160.6 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ARDOVA | 15.30 | 15.30 | 15.30 | 15.30 | 7 | 0.00 | 0 | 128576.00 | 1774348.8 | ARDOVA PLC | |||
| EQTY | ETERNA | 2.02 | 2.02 | 2.02 | 2.02 | 19 | 0.00 | 0 | 105705.00 | 227275.25 | ETERNA PLC. | |||
| EQTY | ETRANZACT | 2.61 | 2.61 | 2.61 | 2.61 | 1 | 0.00 | 0 | 139.00 | 326.65 | E-TRANZACT INTERNATIONAL PLC | |||
| EQTY | FCMB | 1.80 | 1.80 | 1.80 | 1.85 | 1.81 | 1.85 | 0.05 | 65 | 0.00 | 0 | 3745599.00 | 6827073.59 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | 2.00 | 0.00 | 105 | 0.00 | 0 | 22786045.00 | 45246068.23 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.54 | 2.54 | 2.54 | 2.54 | 9 | 0.00 | 0 | 188353.00 | 476718.5 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 22.00 | 22.00 | 22.00 | 22.00 | 16 | 0.00 | 0 | 193091.00 | 4006232.25 | FLOUR MILLS NIG. PLC. | |||
| EQTY | GLAXOSMITH | 3.80 | 3.80 | 3.80 | 3.80 | 38 | 0.00 | 0 | 320987.00 | 1291549.9 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 24.90 | 24.90 | 24.90 | 24.85 | 24.30 | 24.60 | -0.30 | 581 | 0.00 | 0 | 43950821.00 | 1080067952.1 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 2000.00 | 400 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 25.20 | 25.20 | 25.20 | 25.20 | 22 | 0.00 | 0 | 69812.00 | 1644711.3 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.00 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.04 | 4 | 0.00 | 0 | 242289.00 | 232597.44 | HONEYWELL FLOUR MILL PLC |
| EQTY | INTBREW | 7.05 | 7.05 | 7.05 | 7.05 | 26 | 0.00 | 0 | 1314082.00 | 8348208.5 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 5 | 0.00 | 0 | 2384812.00 | 476962.4 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 22.40 | 22.40 | 22.40 | 22.40 | 13 | 0.00 | 0 | 58330.00 | 1249505.25 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.56 | 0.56 | 0.56 | 0.56 | 1 | 0.00 | 0 | 750.00 | 382.5 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.23 | 0.23 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 13 | 0.00 | 0 | 1881763.00 | 438985.49 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.99 | 0.99 | 0.99 | 1.06 | 0.99 | 1.05 | 0.06 | 38 | 0.00 | 0 | 9625374.00 | 9750803.43 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.01 | 1.01 | 1.01 | 1.11 | 1.11 | 1.11 | 0.10 | 5 | 0.00 | 0 | 191000.00 | 212000 | LEARN AFRICA PLC |
| EQTY | LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 50000.00 | 22000 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.66 | 0.66 | 0.66 | 0.66 | 5 | 0.00 | 0 | 31350.00 | 22213 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.68 | 1.68 | 1.68 | 1.68 | 2 | 0.00 | 0 | 15454.00 | 27817.2 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 1.96 | 1.96 | 1.96 | 2.15 | 2.15 | 2.15 | 0.19 | 19 | 0.00 | 0 | 524969.00 | 1123921.57 | MAY & BAKER NIGERIA PLC. |
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 119374.00 | 23874.8 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 133.20 | 133.20 | 133.20 | 146.50 | 146.50 | 146.50 | 13.30 | 18 | 0.00 | 0 | 428663.00 | 62799129.5 | 11 PLC |
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 451000.00 | 90200 | MULTIVERSE MINING AND EXPLORATION PLC |
| EQTY | NAHCO | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | 2.50 | 0.00 | 24 | 0.00 | 0 | 825525.00 | 2056372.31 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 13.00 | 13.00 | 13.00 | 13.00 | 13 | 0.00 | 0 | 130938.00 | 1580668.35 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 40.80 | 40.80 | 40.80 | 40.80 | 66 | 0.00 | 0 | 309992.00 | 12748301.1 | NIGERIAN BREW. PLC. | |||
| EQTY | NCR | 2.20 | 2.20 | 2.20 | 2.20 | 1 | 0.00 | 0 | 100.00 | 242 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.44 | 0.44 | 0.44 | 0.44 | 2 | 0.00 | 0 | 20780.00 | 9143.2 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 1.73 | 1.73 | 1.73 | 1.73 | 22 | 0.00 | 0 | 1148968.00 | 2182839.2 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1017.00 | 1017.00 | 1017.00 | 1017.00 | 53 | 0.00 | 0 | 151441.00 | 154338016.9 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 58080.00 | 11616 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 0.95 | 0.95 | 0.95 | 1.04 | 1.04 | 1.04 | 0.09 | 11 | 0.00 | 0 | 567000.00 | 589680 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | 2.70 | 0.00 | 78 | 0.00 | 0 | 8757299.00 | 23635883.49 | OANDO PLC |
| EQTY | OKOMUOIL | 61.40 | 61.40 | 61.40 | 61.40 | 13 | 0.00 | 0 | 13948.00 | 795546.7 | OKOMU OIL PALM PLC. | |||
| EQTY | OMATEK | 0.41 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 | 1 | 0.00 | 0 | 500000.00 | 185000 | OMATEK VENTURES PLC |
| EQTY | PRESCO | 44.90 | 44.90 | 44.90 | 44.90 | 2 | 0.00 | 0 | 40000.00 | 1773750 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.55 | 0.55 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00 | 4 | 0.00 | 0 | 1000500.00 | 551625 | PRESTIGE ASSURANCE PLC |
| EQTY | PZ | 4.45 | 4.45 | 4.45 | 4.45 | 18 | 0.00 | 0 | 55711.00 | 268712.85 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 2.98 | 2.98 | 2.98 | 3.27 | 3.27 | 3.27 | 0.29 | 3 | 0.00 | 0 | 1100000.00 | 3597000 | RED STAR EXPRESS PLC |
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 7 | 0.00 | 0 | 2721400.00 | 544614 | REGENCY ASSURANCE PLC |
| EQTY | RTBRISCOE | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 1889.00 | 377.8 | R T BRISCOE PLC. | |||
| ASeM | CAPOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 25000.00 | 5000 | CAPITAL OIL PLC | |||
| EQTY | CAVERTON | 2.62 | 2.62 | 2.62 | 2.62 | 17 | 0.00 | 0 | 238684.00 | 613143.82 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | INFINITY | 1.39 | 1.39 | 1.39 | 1.39 | 3 | 0.00 | 0 | 659.00 | 1001.68 | INFINITY TRUST MORTGAGE BANK PLC | |||
| EQTY | JAIZBANK | 0.56 | 0.56 | 0.56 | 0.57 | 0.53 | 0.57 | 0.01 | 15 | 0.00 | 0 | 3634064.00 | 1988709.68 | JAIZ BANK PLC |
| EQTY | ROYALEX | 0.22 | 0.22 | 0.22 | 0.22 | 1 | 0.00 | 0 | 14347.00 | 3443.28 | ROYAL EXCHANGE PLC. | |||
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 50200.00 | 10040 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 35.70 | 35.70 | 35.70 | 35.00 | 35.00 | 35.00 | -0.70 | 34 | 0.00 | 0 | 2920516.00 | 102179487.65 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.50 | 1.50 | 1.50 | 1.56 | 1.49 | 1.56 | 0.06 | 69 | 0.00 | 0 | 4324437.00 | 6587943.13 | STERLING BANK PLC. |
| EQTY | THOMASWY | 0.35 | 0.35 | 0.35 | 0.35 | 1 | 0.00 | 0 | 5000.00 | 1600 | THOMAS WYATT NIG. PLC. | |||
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 107.00 | 11 | 0.00 | 0 | 55727.00 | 5575049.5 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 4.05 | 4.05 | 4.05 | 4.05 | 1 | 0.00 | 0 | 512.00 | 2048 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 0.90 | 0.90 | 0.90 | 0.89 | 0.85 | 0.85 | -0.05 | 43 | 0.00 | 0 | 7664899.00 | 6594824.55 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 0.93 | 0.93 | 0.93 | 1.02 | 1.02 | 1.02 | 0.09 | 13 | 0.00 | 0 | 338178.00 | 339487.54 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 9.00 | 9.00 | 9.00 | 8.80 | 8.70 | 8.80 | -0.20 | 113 | 0.00 | 0 | 4622713.00 | 40333236 | U A C N PLC. |
| EQTY | UBN | 6.85 | 6.85 | 6.85 | 7.05 | 7.05 | 7.05 | 0.20 | 37 | 0.00 | 0 | 389356.00 | 2628125.4 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 3.10 | 3.10 | 3.10 | 3.13 | 3.01 | 3.10 | 0.00 | 211 | 0.00 | 0 | 14071648.00 | 43384486.2 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 13.50 | 13.50 | 13.50 | 13.80 | 13.00 | 13.00 | -0.50 | 57 | 0.00 | 0 | 3588325.00 | 48478568.3 | UNILEVER NIGERIA PLC. |
| EQTY | UNITYBNK | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 0.53 | 0.00 | 17 | 0.00 | 0 | 1038150.00 | 537387.78 | UNITY BANK PLC |
| EQTY | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 27682.00 | 5536.4 | UNIVERSAL INSURANCE PLC | |||
| EQTY | UPL | 1.05 | 1.05 | 1.05 | 1.05 | 8 | 0.00 | 0 | 101654.00 | 103091.42 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 4.52 | 4.52 | 4.52 | 4.52 | 26 | 0.00 | 0 | 274568.00 | 1163761.2 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.32 | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 54 | 0.00 | 0 | 2845119.00 | 954845.89 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.65 | 0.65 | 0.65 | 0.63 | 0.60 | 0.61 | -0.04 | 37 | 0.00 | 0 | 3353636.00 | 2065212.95 | WEMA BANK PLC. |
| ETF | VETBANK | 3.36 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -0.09 | 1 | 0.00 | 0 | 10.00 | 32.7 | VETIVA BANKING ETF |
| ETF | VETGOODS | 4.80 | 4.80 | 4.80 | 4.32 | 4.32 | 4.32 | -0.48 | 1 | 0.00 | 0 | 10.00 | 43.2 | VETIVA CONSUMER GOODS ETF |
| ETF | VETGRIF30 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.00 | 1 | 0.00 | 0 | 10.00 | 122.9 | VETIVA GRIFFIN 30 ETF |
| ETF | VETINDETF | 12.20 | 12.20 | 12.20 | 11.62 | 11.62 | 11.62 | -0.58 | 1 | 0.00 | 0 | 10.00 | 116.2 | VETIVA INDUSTRIAL ETF |
| ETF | VSPBONDETF | 225.51 | 225.51 | 225.51 | 219.01 | 219.01 | 219.01 | -6.50 | 1 | 0.00 | 0 | 10.00 | 2190.1 | VETIVA S & P NIGERIA SOVEREIGN BOND ETF |
| PREMIUM | ACCESS | 8.80 | 8.80 | 8.80 | 8.80 | 8.50 | 8.50 | -0.30 | 195 | 0.00 | 0 | 24655607.00 | 214605469.3 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 170.00 | 170.00 | 170.00 | 170.00 | 52 | 0.00 | 0 | 367664.00 | 56252592 | DANGOTE CEMENT PLC | |||
| PREMIUM | FBNH | 5.75 | 5.75 | 5.75 | 5.65 | 5.35 | 5.35 | -0.40 | 211 | 0.00 | 0 | 10254046.00 | 56013256.75 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 605.00 | 605.00 | 605.00 | 605.00 | 4 | 0.00 | 0 | 5191.00 | 2826499.5 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.15 | 7.15 | 7.15 | 7.15 | 6.70 | 6.90 | -0.25 | 364 | 0.00 | 0 | 34923392.00 | 242742557.95 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 14.00 | 14.00 | 14.00 | 14.00 | 13.45 | 13.65 | -0.35 | 161 | 0.00 | 0 | 10414091.00 | 142578866 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 20.00 | 20.00 | 20.00 | 20.00 | 18.80 | 18.80 | -1.20 | 880 | 0.00 | 0 | 85835085.00 | 1653529749.45 | ZENITH BANK PLC |
| DEBT | FG162049S2 | 114.10 | 114.10 | 114.10 | 118.50 | 118.50 | 118.50 | 4.40 | 1 | 0.00 | 0 | 1500.00 | 1777500 | 14.80% FGN APR 2049 |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 4 | 0.00 | 0 | 108.00 | 35021.7 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 34.75 | 34.75 | 34.75 | 35.30 | 35.30 | 35.30 | 0.55 | 28 | 0.00 | 0 | 209607.00 | 7256259.75 | BUA CEMENT PLC |
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 1 | 0.00 | 0 | 5.00 | 281.25 | NOTORE CHEMICAL IND PLC | |||
| EQTY | SKYAVN | 2.57 | 2.57 | 2.57 | 2.57 | 2.35 | 2.57 | 0.00 | 9 | 0.00 | 0 | 6035600.00 | 14229385.25 | SKYWAY AVIATION HANDLING COMPANY PLC |
| PREMIUM | MTNN | 115.00 | 115.00 | 115.00 | 115.00 | 93 | 0.00 | 0 | 941150.00 | 102633099.6 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Friday, 6th March, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment