| 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 | 2200.00 | 2200 | ABBEY MORTGAGE BANK PLC | |||
| EQTY | ACADEMY | 0.40 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -0.04 | 3 | 0.00 | 0 | 127795.00 | 46006.2 | ACADEMY PRESS PLC. |
| EQTY | AFRIPRUD | 4.61 | 4.61 | 4.61 | 4.80 | 4.66 | 4.80 | 0.19 | 62 | 0.00 | 0 | 1874733.00 | 8884028.68 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.34 | 0.34 | 0.34 | 0.34 | 2 | 0.00 | 0 | 1100.00 | 341 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.72 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 | 23 | 0.00 | 0 | 1396468.00 | 995777.48 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 8.25 | 8.25 | 8.25 | 8.25 | 3 | 0.00 | 0 | 6664.00 | 53312 | BERGER PAINTS PLC | |||
| EQTY | BOCGAS | 3.79 | 3.79 | 3.79 | 3.79 | 1 | 0.00 | 0 | 100.00 | 416 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 11.00 | 11.00 | 11.00 | 11.00 | 9 | 0.00 | 0 | 20840.00 | 220770.5 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 34.00 | 34.00 | 34.00 | 34.00 | 4 | 0.00 | 0 | 1640.00 | 55440 | CAP PLC | |||
| EQTY | CCNN | 19.00 | 19.00 | 19.00 | 19.00 | 9 | 0.00 | 0 | 32756.00 | 651060.2 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.55 | 1.55 | 1.55 | 1.55 | 3 | 0.00 | 0 | 48150.00 | 69967.5 | CHAMPION BREW. PLC. | |||
| EQTY | CHIPLC | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 5 | 0.00 | 0 | 379400.00 | 106320 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 7.27 | 7.27 | 7.27 | 7.27 | 6 | 0.00 | 0 | 55056.00 | 362789.3 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.00 | 23.00 | 23.00 | 23.00 | 7 | 0.00 | 0 | 2600.00 | 57052.3 | CONOIL PLC | |||
| EQTY | CORNERST | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 10 | 0.00 | 0 | 594270.00 | 133826.7 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 300200.00 | 60040 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 4 | 0.00 | 0 | 251345.00 | 1508070 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 5 | 0.00 | 0 | 68457.00 | 140871.85 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 11.35 | 11.35 | 11.35 | 11.00 | 10.45 | 10.45 | -0.90 | 70 | 0.00 | 0 | 1776076.00 | 18920507.9 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 14.60 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | -0.05 | 42 | 0.00 | 0 | 391949.00 | 5598004 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.43 | 2.43 | 2.43 | 2.50 | 2.41 | 2.42 | -0.01 | 89 | 0.00 | 0 | 12650328.00 | 31234984.71 | DIAMOND BANK PLC |
| EQTY | ETERNA | 4.40 | 4.40 | 4.40 | 4.40 | 6 | 0.00 | 0 | 14391.00 | 66911.8 | ETERNA PLC. | |||
| EQTY | ETI | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 19 | 0.00 | 0 | 205170.00 | 2869174.85 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 2.11 | 2.11 | 2.11 | 2.12 | 2.06 | 2.12 | 0.01 | 43 | 0.00 | 0 | 2007252.00 | 4185699.12 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.29 | 2.29 | 2.29 | 2.31 | 2.28 | 2.31 | 0.02 | 83 | 0.00 | 0 | 7442386.00 | 17082161.42 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.95 | 4.95 | 4.95 | 4.95 | 1 | 0.00 | 0 | 100.00 | 470 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.29 | 0.29 | 0.29 | 0.29 | 3 | 0.00 | 0 | 9000.00 | 2672.62 | FIRST ALUMINIUM NIGERIA PLC | |||
| EQTY | FLOURMILL | 19.00 | 19.00 | 19.00 | 19.00 | 42 | 0.00 | 0 | 239145.00 | 4576940.45 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 28.00 | 28.00 | 28.00 | 28.00 | 40 | 0.00 | 0 | 117795.00 | 3077565.3 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 11.50 | 11.50 | 11.50 | 11.50 | 14 | 0.00 | 0 | 106583.00 | 1243185.25 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 37.65 | 37.65 | 37.65 | 37.70 | 37.15 | 37.30 | -0.35 | 237 | 0.00 | 0 | 10517658.00 | 393336366.1 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 67.15 | 67.15 | 67.15 | 67.15 | 14 | 0.00 | 0 | 16920.00 | 1090877 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.29 | 1.29 | 1.29 | 1.29 | 16 | 0.00 | 0 | 232759.00 | 304065.07 | HONEYWELL FLOUR MILL PLC | |||
| EQTY | IKEJAHOTEL | 2.13 | 2.13 | 2.13 | 2.13 | 1 | 0.00 | 0 | 50.00 | 106 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 27.00 | 27.00 | 27.00 | 27.00 | 3 | 0.00 | 0 | 31000.00 | 836500 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 35 | 0.00 | 0 | 10968605.00 | 2196761.02 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 27.50 | 27.50 | 27.50 | 27.50 | 10 | 0.00 | 0 | 7893.00 | 209230.8 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.52 | 0.52 | 0.52 | 0.52 | 1 | 0.00 | 0 | 5000.00 | 2500 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 9 | 0.00 | 0 | 448773.00 | 138764.13 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.52 | 0.52 | 0.52 | 0.52 | 1 | 0.00 | 0 | 1600.00 | 896 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LINKASSURE | 0.63 | 0.63 | 0.63 | 0.63 | 2 | 0.00 | 0 | 52923.00 | 30166.11 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.59 | 0.59 | 0.59 | 0.59 | 3 | 0.00 | 0 | 16600.00 | 9227 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 2.20 | 2.20 | 2.20 | 2.20 | 1 | 0.00 | 0 | 10000.00 | 21500 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.40 | 2.40 | 2.40 | 2.40 | 2 | 0.00 | 0 | 678.00 | 1625.28 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.23 | 0.23 | 0.23 | 0.25 | 0.22 | 0.23 | 0.00 | 7 | 0.00 | 0 | 885000.00 | 202000 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MEYER | 0.54 | 0.54 | 0.54 | 0.54 | 9 | 0.00 | 0 | 156938.00 | 78653.24 | MEYER PLC. | |||
| EQTY | MOBIL | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 17 | 0.00 | 0 | 30497.00 | 5185861.1 | 11 PLC |
| EQTY | MORISON | 0.55 | 0.55 | 0.55 | 0.55 | 7 | 0.00 | 0 | 18837.00 | 11302.2 | MORISON INDUSTRIES PLC. | |||
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 900.00 | 180 | MULTIVERSE MINING AND EXPLORATION PLC | |||
| EQTY | NAHCO | 3.41 | 3.41 | 3.41 | 3.41 | 14 | 0.00 | 0 | 124004.00 | 410729.6 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 50 | 0.00 | 0 | 1742621.00 | 35020954.5 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 78.15 | 78.15 | 78.15 | 75.00 | 75.00 | 75.00 | -3.15 | 80 | 0.00 | 0 | 486567.00 | 36527292.55 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.70 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -0.06 | 9 | 0.00 | 0 | 283705.00 | 181812.94 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 2.43 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -0.03 | 7 | 0.00 | 0 | 526837.00 | 1264568.94 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1510.00 | 1510.00 | 1510.00 | 1510.00 | 22 | 0.00 | 0 | 7141.00 | 10709501.7 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.23 | 0.23 | 0.23 | 0.23 | 4 | 0.00 | 0 | 44900.00 | 9687.64 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 1.48 | 1.48 | 1.48 | 1.55 | 1.55 | 1.55 | 0.07 | 13 | 0.00 | 0 | 547837.00 | 850208.74 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 5.60 | 5.60 | 5.60 | 5.70 | 5.65 | 5.70 | 0.10 | 57 | 0.00 | 0 | 1602404.00 | 9091888.15 | OANDO PLC |
| EQTY | OKOMUOIL | 80.00 | 80.00 | 80.00 | 80.00 | 4 | 0.00 | 0 | 528.00 | 41860.75 | OKOMU OIL PALM PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 442000.00 | 88400 | SUNU ASSURANCES NIGERIA PLC. |
| ASeM | MCNICHOLS | 0.52 | 0.52 | 0.52 | 0.52 | 3 | 0.00 | 0 | 20000.00 | 10039.5 | MCNICHOLS PLC | |||
| DEBT | FGS2019S2 | 93.13 | 93.13 | 93.13 | 100.04 | 100.04 | 100.04 | 6.91 | 2 | 0.00 | 0 | 18.00 | 18008.32 | 12.794% FGS APR 2019 |
| DEBT | FGS2019S4 | 99.99 | 99.99 | 99.99 | 92.10 | 92.10 | 92.10 | -7.89 | 1 | 0.00 | 0 | 10.00 | 9210.36 | 13.189% FGS MAY 2019 |
| EQTY | CAVERTON | 2.30 | 2.30 | 2.30 | 2.30 | 3 | 0.00 | 0 | 80190.00 | 183160.14 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.60 | 0.60 | 0.60 | 0.60 | 13 | 0.00 | 0 | 332408.00 | 203239.25 | JAIZ BANK PLC | |||
| EQTY | PORTPAINT | 2.52 | 2.52 | 2.52 | 2.52 | 1 | 0.00 | 0 | 1000.00 | 2400 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | |||
| EQTY | PRESCO | 75.00 | 75.00 | 75.00 | 75.00 | 8 | 0.00 | 0 | 2490.00 | 168300 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.54 | 0.54 | 0.54 | 0.54 | 2 | 0.00 | 0 | 37313.00 | 18656.5 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 11.10 | 11.10 | 11.10 | 12.00 | 11.65 | 11.65 | 0.55 | 71 | 0.00 | 0 | 1937372.00 | 22619968.8 | P Z CUSSONS NIGERIA PLC. |
| EQTY | REDSTAREX | 5.00 | 5.00 | 5.00 | 5.00 | 2 | 0.00 | 0 | 6075.00 | 30678.75 | RED STAR EXPRESS PLC | |||
| EQTY | ROYALEX | 0.32 | 0.32 | 0.32 | 0.32 | 2 | 0.00 | 0 | 82838.00 | 25679.78 | ROYAL EXCHANGE PLC. | |||
| EQTY | SOVRENINS | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 33 | 0.00 | 0 | 62378115.00 | 15619028.75 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 48.00 | 48.00 | 48.00 | 48.50 | 47.10 | 48.00 | 0.00 | 33 | 0.00 | 0 | 1993598.00 | 95580942.5 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.48 | 2.48 | 2.48 | 2.35 | 2.35 | 2.35 | -0.13 | 26 | 0.00 | 0 | 535561.00 | 1236400.71 | STERLING BANK PLC. |
| EQTY | TOTAL | 200.00 | 200.00 | 200.00 | 200.00 | 26 | 0.00 | 0 | 58827.00 | 11999255.4 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 5.95 | 5.95 | 5.95 | 5.95 | 1 | 0.00 | 0 | 4500.00 | 24300 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.28 | 1.28 | 1.28 | 1.30 | 1.26 | 1.30 | 0.02 | 74 | 0.00 | 0 | 6251103.00 | 8056729.86 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.65 | 0.65 | 0.65 | 0.65 | 2 | 0.00 | 0 | 20100.00 | 12670 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UACN | 7.95 | 7.95 | 7.95 | 8.00 | 8.00 | 8.00 | 0.05 | 40 | 0.00 | 0 | 395151.00 | 3181073.7 | U A C N PLC. |
| EQTY | UBN | 6.95 | 6.95 | 6.95 | 7.00 | 6.95 | 7.00 | 0.05 | 37 | 0.00 | 0 | 920268.00 | 6429274.7 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 3.00 | 3.00 | 3.00 | 3.20 | 3.04 | 3.07 | 0.07 | 63 | 0.00 | 0 | 2458100.00 | 7713214.03 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 38.70 | 38.70 | 38.70 | 38.70 | 17 | 0.00 | 0 | 99367.00 | 4013143.4 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.29 | 0.29 | 0.29 | 0.29 | 4 | 0.00 | 0 | 49533.00 | 14366.57 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNITYBNK | 0.93 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -0.03 | 15 | 0.00 | 0 | 871050.00 | 782078.68 | UNITY BANK PLC |
| EQTY | UPL | 2.03 | 2.03 | 2.03 | 2.03 | 7 | 0.00 | 0 | 70241.00 | 141130.2 | UNIVERSITY PRESS PLC. | |||
| EQTY | VERITASKAP | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | 4 | 0.00 | 0 | 522000.00 | 109620 | VERITAS KAPITAL ASSURANCE PLC |
| EQTY | VITAFOAM | 4.00 | 4.00 | 4.00 | 4.00 | 20 | 0.00 | 0 | 348288.00 | 1291111.43 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.42 | 0.39 | 0.42 | 0.02 | 21 | 0.00 | 0 | 1924417.00 | 797181.16 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.85 | 0.85 | 0.85 | 0.86 | 0.77 | 0.86 | 0.01 | 50 | 0.00 | 0 | 5450767.00 | 4413689.98 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 195.00 | 195.00 | 195.00 | 195.00 | 62 | 0.00 | 0 | 103862.00 | 20208467.5 | DANGOTE CEMENT PLC | |||
| PREMIUM | FBNH | 8.15 | 8.15 | 8.15 | 8.20 | 8.10 | 8.10 | -0.05 | 165 | 0.00 | 0 | 16748268.00 | 136728630.2 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 24.60 | 24.60 | 24.60 | 25.00 | 24.70 | 24.95 | 0.35 | 632 | 0.00 | 0 | 46687346.00 | 1162762810.5 | ZENITH BANK PLC |
| DEBT | FGS202127 | 92.75 | 92.75 | 92.75 | 99.53 | 99.53 | 99.53 | 6.77 | 1 | 0.00 | 0 | 9.00 | 8957.78 | 11.75% FGNSB APR 2021 |
| PREMIUM | ACCESS | 6.00 | 6.00 | 6.00 | 6.25 | 6.00 | 6.00 | 0.00 | 204 | 0.00 | 0 | 11012610.00 | 66322237.9 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 596.90 | 596.90 | 596.90 | 596.90 | 5 | 0.00 | 0 | 153.00 | 87407.9 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.75 | 7.75 | 7.75 | 7.80 | 7.65 | 7.65 | -0.10 | 170 | 0.00 | 0 | 11933716.00 | 91880026 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | 12.95 | -0.05 | 43 | 0.00 | 0 | 621991.00 | 8071827.6 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Friday, 8th March, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment