| 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 | ACADEMY | 0.29 | 0.29 | 0.29 | 0 | 0 | 0.29 | 0 | 2 | 0 | 0 | 50 | 13.7 | ACADEMY PRESS PLC. |
| EQTY | AFRIPRUD | 4.4 | 4.4 | 4.4 | 0 | 0 | 4.4 | 0 | 31 | 0 | 0 | 202397 | 891632.8 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.87 | 0.87 | 0.87 | 0.9 | 0.86 | 0.88 | 0.01 | 38 | 0 | 0 | 2709117 | 2354304.44 | AIICO INSURANCE PLC. |
| EQTY | ABCTRANS | 0.36 | 0.36 | 0.36 | 0 | 0 | 0.36 | 0 | 7 | 0 | 0 | 28495 | 10114.94 | ASSOCIATED BUS COMPANY PLC |
| EQTY | BERGER | 6.05 | 6.05 | 6.05 | 0 | 0 | 6.05 | 0 | 4 | 0 | 0 | 5752 | 35762.9 | BERGER PAINTS PLC |
| EQTY | BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 0 | 55.4 | 0 | 8 | 0 | 0 | 5141 | 257553.9 | BETA GLASS PLC. |
| EQTY | CILEASING | 4 | 4 | 4 | 0 | 0 | 4 | 0 | 14 | 0 | 0 | 342500 | 1263625 | C & I LEASING PLC. |
| EQTY | CADBURY | 7.75 | 7.75 | 7.75 | 0 | 0 | 7.75 | 0 | 30 | 0 | 0 | 96987 | 728195.55 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 15.75 | 15.75 | 15.75 | 16.8 | 16.8 | 16.8 | 1.05 | 41 | 0 | 0 | 640527 | 10732911.45 | CAP PLC |
| EQTY | CAPHOTEL | 2.43 | 2.43 | 2.43 | 0 | 0 | 2.43 | 0 | 1 | 0 | 0 | 374 | 998.58 | CAPITAL HOTEL PLC |
| EQTY | CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 0.22 | 0 | 25 | 0 | 0 | 7467009 | 1559559.32 | CHAMS PLC |
| EQTY | CONOIL | 15.25 | 15.25 | 15.25 | 0 | 0 | 15.25 | 0 | 21 | 0 | 0 | 71392 | 1091725.8 | CONOIL PLC |
| EQTY | CHIPLC | 0.29 | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 1 | 0 | 0 | 100000 | 31000 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CORNERST | 0.65 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 | 5 | 0 | 0 | 187250 | 116397.49 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 2 | 0 | 0 | 6100 | 1220 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 23 | 0 | 0 | 49265532 | 236492113.25 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 14 | 0 | 0 | 1017759 | 1782636.25 | CUTIX PLC. |
| EQTY | DANGSUGAR | 12.05 | 12.05 | 12.05 | 0 | 0 | 12.05 | 0 | 59 | 0 | 0 | 404397 | 4825937.95 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DEAPCAP | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 0 | 3 | 0 | 0 | 29740 | 8384.25 | DEAP CAPITAL MANAGEMENT & TRUST PLC |
| EQTY | ETI | 4.2 | 4.2 | 4.2 | 4.15 | 4.05 | 4.15 | -0.05 | 39 | 0 | 0 | 1061867 | 4363114.55 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ETERNA | 2.68 | 2.68 | 2.68 | 0 | 0 | 2.68 | 0 | 17 | 0 | 0 | 91953 | 257390.06 | ETERNA PLC. |
| EQTY | FCMB | 2.2 | 2.2 | 2.2 | 2.17 | 2.03 | 2.03 | -0.17 | 47 | 0 | 0 | 3122760 | 6689982.69 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.76 | 1.76 | 1.76 | 1.8 | 1.79 | 1.79 | 0.03 | 47 | 0 | 0 | 2050131 | 3676241.91 | FIDELITY BANK PLC |
| EQTY | FIDSON | 3.7 | 3.7 | 3.7 | 3.5 | 3.5 | 3.5 | -0.2 | 15 | 0 | 0 | 250922 | 886802 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 19.5 | 19.5 | 19.5 | 0 | 0 | 19.5 | 0 | 42 | 0 | 0 | 114822 | 2215324.45 | FLOUR MILLS NIG. PLC. |
| EQTY | ARDOVA | 11.35 | 11.35 | 11.35 | 0 | 0 | 11.35 | 0 | 16 | 0 | 0 | 54085 | 619289 | ARDOVA PLC |
| EQTY | GLAXOSMITH | 5 | 5 | 5 | 0 | 0 | 5 | 0 | 32 | 0 | 0 | 152243 | 778967.55 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 25 | 25 | 25 | 25.15 | 25 | 25.1 | 0.1 | 198 | 0 | 0 | 29556485 | 739212534.8 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 13.5 | 13.5 | 13.5 | 13.45 | 13.45 | 13.45 | -0.05 | 108 | 0 | 0 | 1255172 | 16955356.25 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 0.94 | 0.94 | 0.94 | 0.95 | 0.94 | 0.95 | 0.01 | 18 | 0 | 0 | 1000719 | 944392.03 | HONEYWELL FLOUR MILL PLC |
| EQTY | INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 0 | 2.91 | 0 | 1 | 0 | 0 | 18 | 52.38 | INTERLINKED TECHNOLOGIES PLC |
| EQTY | INTBREW | 3.5 | 3.5 | 3.5 | 3.2 | 3.2 | 3.2 | -0.3 | 47 | 0 | 0 | 925110 | 3037176.1 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | 10 | 0 | 0 | 3421462 | 687792.4 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 15.6 | 15.6 | 15.6 | 15.6 | 15.45 | 15.55 | -0.05 | 91 | 0 | 0 | 1411449 | 21987905.1 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 13 | 0 | 0 | 3257207 | 814301.75 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.13 | 1.13 | 1.13 | 1.15 | 1.15 | 1.15 | 0.02 | 7 | 0 | 0 | 1086921 | 1250201.07 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.04 | 1.04 | 1.04 | 0 | 0 | 1.04 | 0 | 7 | 0 | 0 | 148614 | 156424.7 | LEARN AFRICA PLC |
| EQTY | LINKASSURE | 0.41 | 0.41 | 0.41 | 0 | 0 | 0.41 | 0 | 1 | 0 | 0 | 50000 | 21000 | LINKAGE ASSURANCE PLC |
| EQTY | LIVESTOCK | 0.59 | 0.59 | 0.59 | 0.6 | 0.6 | 0.6 | 0.01 | 15 | 0 | 0 | 954088 | 571629.05 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.85 | 1.85 | 1.85 | 0 | 0 | 1.85 | 0 | 11 | 0 | 0 | 118681 | 220394.53 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 3 | 3 | 3 | 0 | 0 | 3 | 0 | 6 | 0 | 0 | 20600 | 61407 | MAY & BAKER NIGERIA PLC. |
| EQTY | MOBIL | 192.5 | 192.5 | 192.5 | 0 | 0 | 192.5 | 0 | 26 | 0 | 0 | 14397 | 2608520 | 11 PLC |
| EQTY | MRS | 12.45 | 12.45 | 12.45 | 0 | 0 | 12.45 | 0 | 8 | 0 | 0 | 7385 | 98082.15 | MRS OIL NIGERIA PLC. |
| EQTY | MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 8 | 0 | 0 | 4535610 | 907202 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | NNFM | 4.5 | 4.5 | 4.5 | 0 | 0 | 4.5 | 0 | 1 | 0 | 0 | 1000 | 4650 | N NIG. FLOUR MILLS PLC. |
| EQTY | NEM | 2.25 | 2.25 | 2.25 | 0 | 0 | 2.25 | 0 | 8 | 0 | 0 | 151741 | 319729.36 | NEM INSURANCE PLC |
| EQTY | NASCON | 10.05 | 10.05 | 10.05 | 10 | 10 | 10 | -0.05 | 18 | 0 | 0 | 506168 | 5068808.6 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NEIMETH | 1.78 | 1.78 | 1.78 | 1.95 | 1.85 | 1.95 | 0.17 | 21 | 0 | 0 | 1179896 | 2218616.44 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NESTLE | 1175 | 1175 | 1175 | 0 | 0 | 1175 | 0 | 50 | 0 | 0 | 36459 | 43891296.6 | NESTLE NIGERIA PLC. |
| EQTY | NAHCO | 2.13 | 2.13 | 2.13 | 2.13 | 2.07 | 2.13 | 0 | 21 | 0 | 0 | 622075 | 1299502.41 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NB | 41.05 | 41.05 | 41.05 | 0 | 0 | 41.05 | 0 | 67 | 0 | 0 | 380265 | 15984814.45 | NIGERIAN BREW. PLC. |
| EQTY | NPFMCRFBK | 1.38 | 1.38 | 1.38 | 0 | 0 | 1.38 | 0 | 6 | 0 | 0 | 25180 | 32299.1 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.4 | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | -0.02 | 49 | 0 | 0 | 1455419 | 3469060.81 | OANDO PLC |
| EQTY | OKOMUOIL | 78 | 78 | 78 | 0 | 0 | 78 | 0 | 15 | 0 | 0 | 52441 | 3886615.5 | OKOMU OIL PALM PLC. |
| EQTY | PZ | 4.25 | 4.25 | 4.25 | 0 | 0 | 4.25 | 0 | 22 | 0 | 0 | 349502 | 1456308.3 | P Z CUSSONS NIGERIA PLC. |
| EQTY | PRESCO | 49 | 49 | 49 | 0 | 0 | 49 | 0 | 12 | 0 | 0 | 425 | 20825 | PRESCO PLC |
| EQTY | REDSTAREX | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 16 | 0 | 0 | 243122 | 912988.12 | RED STAR EXPRESS PLC |
| EQTY | REGALINS | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 1 | 0 | 0 | 100000 | 24000 | REGENCY ASSURANCE PLC |
| EQTY | ROYALEX | 0.28 | 0.28 | 0.28 | 0.3 | 0.29 | 0.3 | 0.02 | 7 | 0 | 0 | 793704 | 235536.2 | ROYAL EXCHANGE PLC. |
| EQTY | STANBIC | 40 | 40 | 40 | 39.5 | 39.5 | 39.5 | -0.5 | 34 | 0 | 0 | 14704909 | 580838985.5 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.01 | 173 | 0 | 0 | 3980712 | 4637923.7 | STERLING BANK PLC. |
| EQTY | TOTAL | 80 | 80 | 80 | 0 | 0 | 80 | 0 | 18 | 0 | 0 | 31333 | 2757304 | TOTAL NIGERIA PLC. |
| EQTY | TOURIST | 3.15 | 3.15 | 3.15 | 0 | 0 | 3.15 | 0 | 1 | 0 | 0 | 10 | 31.5 | TOURIST COMPANY OF NIGERIA PLC. |
| EQTY | TRANSCORP | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 0.6 | -0.01 | 74 | 0 | 0 | 13820023 | 8315383.66 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRIPPLEG | 0.44 | 0.44 | 0.44 | 0 | 0 | 0.44 | 0 | 3 | 0 | 0 | 23686 | 9978.12 | TRIPPLE GEE AND COMPANY PLC. |
| EQTY | UACN | 6 | 6 | 6 | 6.05 | 6 | 6.05 | 0.05 | 48 | 0 | 0 | 1378568 | 8287237.25 | U A C N PLC. |
| EQTY | UAC-PROP | 0.95 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -0.08 | 15 | 0 | 0 | 286842 | 253981.22 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UCAP | 3.08 | 3.08 | 3.08 | 3.07 | 2.95 | 3 | -0.08 | 77 | 0 | 0 | 4551806 | 13741876.21 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 14.4 | 14.4 | 14.4 | 0 | 0 | 14.4 | 0 | 24 | 0 | 0 | 80530 | 1123311.95 | UNILEVER NIGERIA PLC. |
| EQTY | UBN | 5 | 5 | 5 | 0 | 0 | 5 | 0 | 19 | 0 | 0 | 28394 | 139311.3 | UNION BANK NIG.PLC. |
| EQTY | UNIONDAC | 0.27 | 0.27 | 0.27 | 0 | 0 | 0.27 | 0 | 2 | 0 | 0 | 70080 | 18921.6 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.52 | 0.52 | 0.52 | 0 | 0 | 0.52 | 0 | 3 | 0 | 0 | 5292 | 2805.81 | UNITY BANK PLC |
| EQTY | UPL | 1.7 | 1.7 | 1.7 | 0 | 0 | 1.7 | 0 | 6 | 0 | 0 | 14551 | 24293.23 | UNIVERSITY PRESS PLC. |
| EQTY | VITAFOAM | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 | 31 | 0 | 0 | 468822 | 2695607.35 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.33 | 0.33 | 0.33 | 0.35 | 0.33 | 0.33 | 0 | 18 | 0 | 0 | 552765 | 187019.77 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 0.53 | 0 | 14 | 0 | 0 | 442205 | 232594.72 | WEMA BANK PLC. |
| ASeM | RAKUNITY | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 0 | 1 | 0 | 0 | 200 | 60 | RAK UNITY PET. COMP. PLC. |
| ETF | NEWGOLD | 8700 | 8700 | 8700 | 8800 | 8400 | 8400 | -300 | 3 | 0 | 0 | 4522 | 37989700 | NEWGOLD EXCHANGE TRADED FUND (ETF) |
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 0 | 0 | 2.54 | 0 | 1 | 0 | 0 | 10 | 23 | CWG PLC |
| EQTY | CAVERTON | 1.86 | 1.86 | 1.86 | 0 | 0 | 1.86 | 0 | 7 | 0 | 0 | 31551 | 57537.36 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| PREMIUM | DANGCEM | 134 | 134 | 134 | 135 | 135 | 135 | 1 | 54 | 0 | 0 | 1646282 | 222314135.3 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 5.05 | 5.05 | 5.05 | 5.15 | 5.05 | 5.1 | 0.05 | 193 | 0 | 0 | 19628879 | 100116550.25 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 17.2 | 17.2 | 17.2 | 17.25 | 17.1 | 17.25 | 0.05 | 354 | 0 | 0 | 13235581 | 227310464.05 | ZENITH BANK PLC |
| ETF | VETINDETF | 11.25 | 11.25 | 11.25 | 11.5 | 11.5 | 11.5 | 0.25 | 1 | 0 | 0 | 100 | 1150 | VETIVA INDUSTRIAL ETF |
| ASeM | INITSPLC | 0.57 | 0.57 | 0.57 | 0 | 0 | 0.57 | 0 | 1 | 0 | 0 | 10000 | 5600 | THE INITIATES PLC |
| EQTY | JAIZBANK | 0.58 | 0.58 | 0.58 | 0.6 | 0.6 | 0.6 | 0.02 | 13 | 0 | 0 | 249361 | 148720.68 | JAIZ BANK PLC |
| PREMIUM | ACCESS | 6.75 | 6.75 | 6.75 | 6.85 | 6.7 | 6.7 | -0.05 | 236 | 0 | 0 | 16382639 | 110646560 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 390 | 390 | 390 | 0 | 0 | 390 | 0 | 13 | 0 | 0 | 419 | 163297.8 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC |
| PREMIUM | UBA | 6.2 | 6.2 | 6.2 | 6.3 | 6.15 | 6.2 | 0 | 223 | 0 | 0 | 14548745 | 90365583.15 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.8 | 12.8 | 12.8 | 13.05 | 12.8 | 13.05 | 0.25 | 265 | 0 | 0 | 23580078 | 306377345.05 | LAFARGE AFRICA PLC. |
| PREMIUM | MTNN | 120 | 120 | 120 | 120 | 120 | 120 | 0 | 125 | 0 | 0 | 4049893 | 485976832.6 | MTN NIGERIA COMMUNICATIONS PLC |
| EQTY | AIRTELAFRI | 380 | 380 | 380 | 0 | 0 | 380 | 0 | 24 | 0 | 0 | 136 | 50883.4 | AIRTEL AFRICA PLC |
| EQTY | BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 0 | 40.3 | 0 | 23 | 0 | 0 | 82882 | 3230513.4 | BUA CEMENT PLC |
| ETF | MERGROWTH | 10 | 10 | 10 | 9 | 9 | 9 | -1 | 1 | 0 | 0 | 1000 | 9000 | MERISTEM GROWTH EXCHANGE TRADED FUND |
| ETF | MERVALUE | 10 | 10 | 10 | 9 | 9 | 9 | -1 | 1 | 0 | 0 | 1000 | 9000 | MERISTEM VALUE EXCHANGE TRADED FUND |
DAILY PRICELIST – Monday, 14th September, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment