| 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 | 0.27 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | 12 | 0.00 | 0 | 1325200.00 | 331584 | ASSOCIATED BUS COMPANY PLC |
| EQTY | AFRIPRUD | 3.54 | 3.54 | 3.54 | 3.82 | 3.82 | 3.82 | 0.28 | 55 | 0.00 | 0 | 651888.00 | 2465970.24 | AFRICA PRUDENTIAL PLC |
| EQTY | AFROMEDIA | 0.45 | 0.45 | 0.45 | 0.45 | 1 | 0.00 | 0 | 2000.00 | 820 | AFROMEDIA PLC | |||
| EQTY | AGLEVENT | 0.24 | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 3 | 0.00 | 0 | 172177.00 | 44766.02 | A.G. LEVENTIS NIGERIA PLC. |
| EQTY | AIICO | 0.70 | 0.70 | 0.70 | 0.68 | 0.66 | 0.66 | -0.04 | 19 | 0.00 | 0 | 1004831.00 | 674907.12 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 7.35 | 7.35 | 7.35 | 7.35 | 11 | 0.00 | 0 | 23175.00 | 180606.2 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 68.95 | 68.95 | 68.95 | 68.95 | 8 | 0.00 | 0 | 101547.00 | 6677076.7 | BETA GLASS PLC. | |||
| EQTY | CADBURY | 11.00 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -0.50 | 31 | 0.00 | 0 | 95386.00 | 1009468.1 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 22 | 0.00 | 0 | 125985.00 | 4293696.6 | CAP PLC |
| EQTY | CAPHOTEL | 3.05 | 3.05 | 3.05 | 3.05 | 2 | 0.00 | 0 | 35.00 | 96.25 | CAPITAL HOTEL PLC | |||
| EQTY | CCNN | 15.30 | 15.30 | 15.30 | 15.30 | 15 | 0.00 | 0 | 68155.00 | 1020653.5 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.43 | 1.43 | 1.43 | 1.43 | 4 | 0.00 | 0 | 42590.00 | 55376 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.40 | 0.40 | 0.38 | 0.38 | 0.36 | 0.36 | -0.04 | 32 | 0.00 | 0 | 4365190.00 | 1585496.4 | CHAMS PLC |
| EQTY | CHIPLC | 0.29 | 0.29 | 0.29 | 0.29 | 1 | 0.00 | 0 | 1889.00 | 585.59 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 7.20 | 7.20 | 7.20 | 7.20 | 2 | 0.00 | 0 | 250.00 | 1775 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 20.10 | 20.10 | 20.10 | 20.10 | 33 | 0.00 | 0 | 104631.00 | 2224039.15 | CONOIL PLC | |||
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 1002000.00 | 200400 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | 14 | 0.00 | 0 | 1103260.00 | 272607.69 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.50 | 6.50 | 6.50 | 6.50 | 3 | 0.00 | 0 | 25000.00 | 152600 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.85 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.05 | 24 | 0.00 | 0 | 605000.00 | 1086960 | CUTIX PLC. |
| EQTY | DAARCOMM | 0.40 | 0.40 | 0.40 | 0.40 | 2 | 0.00 | 0 | 1000.00 | 360 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGFLOUR | 17.00 | 17.00 | 17.00 | 17.25 | 17.00 | 17.00 | 0.00 | 231 | 0.00 | 0 | 6528472.00 | 111796427 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 14.00 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.20 | 56 | 0.00 | 0 | 397799.00 | 5436713.15 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ETERNA | 3.90 | 3.90 | 3.90 | 3.95 | 3.95 | 3.95 | 0.05 | 19 | 0.00 | 0 | 141512.00 | 565394.7 | ETERNA PLC. |
| EQTY | ETI | 10.30 | 10.30 | 10.30 | 10.70 | 10.35 | 10.35 | 0.05 | 31 | 0.00 | 0 | 765729.00 | 7966715.55 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.80 | 1.80 | 1.80 | 1.82 | 1.70 | 1.70 | -0.10 | 81 | 0.00 | 0 | 4889691.00 | 8499521.39 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.84 | 1.84 | 1.84 | 1.83 | 1.79 | 1.83 | -0.01 | 103 | 0.00 | 0 | 4730880.00 | 8533547.19 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.60 | 4.60 | 4.60 | 4.60 | 3 | 0.00 | 0 | 4950.00 | 23037.5 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.42 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.02 | 5 | 0.00 | 0 | 202500.00 | 87000 | FIRST ALUMINIUM NIGERIA PLC |
| EQTY | FLOURMILL | 16.00 | 16.00 | 16.00 | 16.00 | 50 | 0.00 | 0 | 200543.00 | 3163189.4 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 34.95 | 34.95 | 34.95 | 34.95 | 3 | 0.00 | 0 | 4198.00 | 132237 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 24 | 0.00 | 0 | 245858.00 | 2177657.35 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GOLDINSURE | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | 2 | 0.00 | 0 | 2500010.00 | 525002.3 | GOLDLINK INSURANCE PLC |
| EQTY | GUARANTY | 32.00 | 32.00 | 32.00 | 31.55 | 30.90 | 31.00 | -1.00 | 303 | 0.00 | 0 | 37977265.00 | 1182637238.1 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 51.50 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -1.50 | 25 | 0.00 | 0 | 3745302.00 | 187347774.15 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 1.15 | 1.15 | 1.15 | 1.15 | 17 | 0.00 | 0 | 261360.00 | 291749.84 | HONEYWELL FLOUR MILL PLC | |||
| EQTY | IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 1.45 | 2 | 0.00 | 0 | 500.00 | 705 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 8 | 0.00 | 0 | 216540.00 | 4346555 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.26 | 0.26 | 0.26 | 0.28 | 0.26 | 0.28 | 0.02 | 39 | 0.00 | 0 | 3531688.00 | 940693.31 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 23.00 | 23.00 | 23.00 | 23.00 | 21 | 0.00 | 0 | 44424.00 | 1082019.75 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 6 | 0.00 | 0 | 1927000.00 | 578350 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.44 | 0.44 | 0.44 | 0.44 | 1 | 0.00 | 0 | 5000.00 | 2250 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.22 | 1.22 | 1.22 | 1.22 | 3 | 0.00 | 0 | 10817.00 | 13797.64 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.44 | 0.44 | 0.44 | 0.44 | 2 | 0.00 | 0 | 100000.00 | 45000 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.63 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -0.03 | 7 | 0.00 | 0 | 300543.00 | 182866.66 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.81 | 1.81 | 1.81 | 1.81 | 11 | 0.00 | 0 | 65905.00 | 120238.42 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.30 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -0.10 | 13 | 0.00 | 0 | 413813.00 | 927589.1 | MAY & BAKER NIGERIA PLC. |
| EQTY | MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 8 | 0.00 | 0 | 787086.00 | 165288.06 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 173.00 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | -8.00 | 22 | 0.00 | 0 | 491104.00 | 81104446.5 | 11 PLC |
| EQTY | NAHCO | 3.13 | 3.13 | 3.13 | 3.13 | 39 | 0.00 | 0 | 414137.00 | 1292379.71 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 17.95 | 17.95 | 17.95 | 17.95 | 13 | 0.00 | 0 | 10485.00 | 175506.25 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 65.30 | 65.30 | 65.30 | 65.00 | 65.00 | 65.00 | -0.30 | 58 | 0.00 | 0 | 2654941.00 | 172526703.35 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 6.00 | 6.00 | 6.00 | 6.00 | 3 | 0.00 | 0 | 140.00 | 924 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.50 | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 14 | 0.00 | 0 | 1359378.00 | 747657.9 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 2.50 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -0.25 | 12 | 0.00 | 0 | 304310.00 | 692024.8 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1481.50 | 1481.50 | 1481.50 | 1481.50 | 61 | 0.00 | 0 | 23740.00 | 32538811 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 289.00 | 60.69 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 1.35 | 1.35 | 1.35 | 1.40 | 1.35 | 1.35 | 0.00 | 16 | 0.00 | 0 | 457753.00 | 639484.33 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | 4.65 | -0.15 | 55 | 0.00 | 0 | 917321.00 | 4332280.15 | OANDO PLC |
| EQTY | OKOMUOIL | 70.00 | 70.00 | 70.00 | 77.00 | 70.00 | 77.00 | 7.00 | 41 | 0.00 | 0 | 841333.00 | 61490892.7 | OKOMU OIL PALM PLC. |
| EQTY | PZ | 9.00 | 9.00 | 9.00 | 8.95 | 8.50 | 8.50 | -0.50 | 19 | 0.00 | 0 | 222338.00 | 1951166.5 | P Z CUSSONS NIGERIA PLC. |
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | SUNU ASSURANCES NIGERIA PLC. | |||
| ASeM | CHELLARAM | 3.08 | 3.08 | 3.08 | 3.08 | 1 | 0.00 | 0 | 10.00 | 27.8 | CHELLARAMS PLC. | |||
| ASeM | MCNICHOLS | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 0.00 | 0 | 2010.00 | 1104.5 | MCNICHOLS PLC | |||
| EQTY | CAVERTON | 2.46 | 2.46 | 2.46 | 2.55 | 2.55 | 2.55 | 0.09 | 13 | 0.00 | 0 | 235355.00 | 602325.4 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.50 | 0.50 | 0.50 | 0.50 | 0.46 | 0.46 | -0.04 | 30 | 0.00 | 0 | 2006965.00 | 973445.5 | JAIZ BANK PLC |
| EQTY | PRESCO | 58.00 | 58.00 | 58.00 | 58.00 | 19 | 0.00 | 0 | 32828.00 | 1720317.2 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 5 | 0.00 | 0 | 276282.00 | 138141 | PRESTIGE ASSURANCE PLC |
| EQTY | REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 2 | 0.00 | 0 | 505.00 | 2727 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.22 | 0.22 | 0.22 | 0.21 | 0.20 | 0.21 | -0.01 | 23 | 0.00 | 0 | 2107380.00 | 437470.14 | REGENCY ASSURANCE PLC |
| EQTY | RESORTSAL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 20.00 | 4 | RESORT SAVINGS & LOANS PLC | |||
| EQTY | ROYALEX | 0.24 | 0.24 | 0.24 | 0.24 | 2 | 0.00 | 0 | 6166.00 | 1479.84 | ROYAL EXCHANGE PLC. | |||
| EQTY | RTBRISCOE | 0.32 | 0.32 | 0.32 | 0.32 | 1 | 0.00 | 0 | 20.00 | 5.8 | R T BRISCOE PLC. | |||
| EQTY | SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 12 | 0.00 | 0 | 44100.00 | 10534 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 46.00 | 46.00 | 46.00 | 44.05 | 44.05 | 44.05 | -1.95 | 18 | 0.00 | 0 | 941651.00 | 41474520.9 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.68 | 2.68 | 2.68 | 2.65 | 2.60 | 2.65 | -0.03 | 224 | 0.00 | 0 | 13028842.00 | 34497403.79 | STERLING BANK PLC. |
| EQTY | THOMASWY | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 0.00 | 0 | 825.00 | 222.75 | THOMAS WYATT NIG. PLC. | |||
| EQTY | TOTAL | 162.00 | 162.00 | 162.00 | 162.00 | 14 | 0.00 | 0 | 15212.00 | 2402293.7 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 5.40 | 5.40 | 5.40 | 5.40 | 1 | 0.00 | 0 | 1400.00 | 6860 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.13 | 1.13 | 1.13 | 1.20 | 1.14 | 1.14 | 0.01 | 80 | 0.00 | 0 | 12250775.00 | 14185154.87 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.77 | 0.77 | 0.77 | 0.77 | 5 | 0.00 | 0 | 3790.00 | 2708.3 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | TRIPPLEG | 0.70 | 0.70 | 0.70 | 0.70 | 6 | 0.00 | 0 | 100058.00 | 63106.54 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.50 | 1.50 | 1.50 | 1.50 | 5 | 0.00 | 0 | 82987.00 | 128893.38 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.95 | 6.95 | 6.95 | 7.10 | 6.95 | 7.00 | 0.05 | 133 | 0.00 | 0 | 41289048.00 | 289054146.45 | U A C N PLC. |
| EQTY | UBN | 7.00 | 7.00 | 7.00 | 7.00 | 29 | 0.00 | 0 | 118547.00 | 830424 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 2.56 | 2.56 | 2.56 | 2.45 | 2.31 | 2.32 | -0.24 | 98 | 0.00 | 0 | 5271919.00 | 12455398.69 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 20 | 0.00 | 0 | 96684.00 | 3003469.6 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDICON | 12.15 | 12.15 | 12.15 | 12.15 | 1 | 0.00 | 0 | 2.00 | 21.9 | UNION DICON SALT PLC. | |||
| EQTY | UNITYBNK | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 7 | 0.00 | 0 | 178264.00 | 128575.08 | UNITY BANK PLC |
| EQTY | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 10.00 | 2 | UNIVERSAL INSURANCE PLC | |||
| EQTY | UPL | 1.85 | 1.85 | 1.85 | 1.85 | 3 | 0.00 | 0 | 3100.00 | 6013 | UNIVERSITY PRESS PLC. | |||
| EQTY | VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1250.00 | 250 | VERITAS KAPITAL ASSURANCE PLC | |||
| EQTY | VITAFOAM | 3.95 | 3.95 | 3.95 | 3.95 | 5 | 0.00 | 0 | 15215.00 | 59761.75 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.39 | 0.39 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 23 | 0.00 | 0 | 3458293.00 | 1358408.99 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.72 | 0.72 | 0.72 | 0.70 | 0.68 | 0.68 | -0.04 | 33 | 0.00 | 0 | 1891734.00 | 1319202.87 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 179.00 | 179.00 | 179.00 | 178.50 | 178.00 | 178.50 | -0.50 | 76 | 0.00 | 0 | 207988.00 | 37075984.7 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.25 | 7.25 | 7.25 | 7.50 | 7.15 | 7.50 | 0.25 | 164 | 0.00 | 0 | 4616506.00 | 33544094.8 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 20.00 | 20.00 | 20.00 | 20.10 | 19.65 | 19.70 | -0.30 | 426 | 0.00 | 0 | 11145370.00 | 221949638.15 | ZENITH BANK PLC |
| DEBT | FGSUK2024S1 | 99.99 | 99.99 | 99.99 | 101.00 | 101.00 | 101.00 | 1.00 | 1 | 0.00 | 0 | 100.00 | 101000 | 16.4700% FGN SEP 2024 |
| EQTY | SKYAVN | 4.65 | 4.65 | 4.65 | 4.65 | 1 | 0.00 | 0 | 10.00 | 50 | SKYWAY AVIATION HANDLING COMPANY PLC | |||
| PREMIUM | ACCESS | 7.10 | 7.10 | 7.10 | 7.00 | 6.70 | 6.70 | -0.40 | 203 | 0.00 | 0 | 10540670.00 | 72005895.5 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 522.00 | 522.00 | 522.00 | 522.00 | 21 | 0.00 | 0 | 15923.00 | 8202027 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 6.50 | 6.50 | 6.50 | 6.50 | 5.85 | 6.00 | -0.50 | 378 | 0.00 | 0 | 15964003.00 | 96827676.85 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 11.00 | 11.00 | 11.00 | 11.00 | 43 | 0.00 | 0 | 214600.00 | 2338946.9 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Monday, 13th May, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment