| 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 | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 0.00 | 0 | 20323.00 | 5487.21 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.40 | 0.40 | 0.40 | 0.40 | 7 | 0.00 | 0 | 2565.00 | 1045.86 | ACADEMY PRESS PLC. | |||
| EQTY | AFRINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 5.00 | 1 | AFRICAN ALLIANCE INSURANCE PLC | |||
| EQTY | AFRIPRUD | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | 3.40 | -0.10 | 55 | 0.00 | 0 | 1058809.00 | 3648423.6 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 1 | 0.00 | 0 | 100000.00 | 30000 | A.G. LEVENTIS NIGERIA PLC. |
| EQTY | AIICO | 0.65 | 0.65 | 0.65 | 0.70 | 0.66 | 0.70 | 0.05 | 13 | 0.00 | 0 | 1964830.00 | 1304599.13 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 7.00 | 7.00 | 7.00 | 7.00 | 2 | 0.00 | 0 | 9893.00 | 67049.15 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 66.35 | 66.35 | 66.35 | 66.35 | 3 | 0.00 | 0 | 1020.00 | 60945 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 4.54 | 4.54 | 4.54 | 4.54 | 4 | 0.00 | 0 | 10000.00 | 49900 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 11.95 | 11.95 | 11.95 | 11.95 | 12 | 0.00 | 0 | 37008.00 | 399881.4 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 27.50 | 27.50 | 27.50 | 27.50 | 13 | 0.00 | 0 | 41498.00 | 1043735.75 | CAP PLC | |||
| EQTY | CCNN | 14.50 | 14.50 | 14.50 | 14.50 | 24 | 0.00 | 0 | 257001.00 | 3473235.15 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.69 | 1.69 | 1.69 | 1.69 | 2 | 0.00 | 0 | 210.00 | 321.3 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.28 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | 5 | 0.00 | 0 | 187800.00 | 50555.51 | CHAMS PLC |
| EQTY | CHIPLC | 0.33 | 0.33 | 0.33 | 0.33 | 0.30 | 0.30 | -0.03 | 12 | 0.00 | 0 | 1501501.00 | 480495.3 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 5.45 | 5.45 | 5.45 | 5.45 | 9 | 0.00 | 0 | 51408.00 | 254548.35 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 20.00 | 20.00 | 20.00 | 21.45 | 20.40 | 20.40 | 0.40 | 37 | 0.00 | 0 | 191611.00 | 3989280.9 | CONOIL PLC |
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 5 | 0.00 | 0 | 928807.00 | 201487.54 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | 21 | 0.00 | 0 | 2781143.00 | 622030.27 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.20 | 6.20 | 6.20 | 6.20 | 2 | 0.00 | 0 | 2825.00 | 15970 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.65 | 1.65 | 1.65 | 1.65 | 10 | 0.00 | 0 | 57100.00 | 91978 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 17.40 | 17.40 | 17.40 | 17.50 | 17.50 | 17.50 | 0.10 | 84 | 0.00 | 0 | 1371176.00 | 24010639.95 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 10.60 | 10.60 | 10.60 | 10.35 | 10.25 | 10.35 | -0.25 | 82 | 0.00 | 0 | 1103125.00 | 11381688.25 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ETERNA | 3.65 | 3.65 | 3.65 | 3.40 | 3.40 | 3.40 | -0.25 | 14 | 0.00 | 0 | 75710.00 | 258916.7 | ETERNA PLC. |
| EQTY | ETI | 9.95 | 9.95 | 9.95 | 9.95 | 64 | 0.00 | 0 | 1206779.00 | 11018659.4 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | ETRANZACT | 2.38 | 2.38 | 2.38 | 2.38 | 5 | 0.00 | 0 | 719.00 | 1545.85 | E-TRANZACT INTERNATIONAL PLC | |||
| EQTY | FCMB | 1.57 | 1.57 | 1.57 | 1.61 | 1.58 | 1.58 | 0.01 | 29 | 0.00 | 0 | 1068311.00 | 1710573.4 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 1.62 | 0.00 | 43 | 0.00 | 0 | 1548172.00 | 2498706.66 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.55 | 4.55 | 4.55 | 4.55 | 1 | 0.00 | 0 | 238.00 | 975.8 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 16.20 | 16.20 | 16.20 | 16.20 | 63 | 0.00 | 0 | 170311.00 | 2579380.9 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 20.70 | 20.70 | 20.70 | 20.70 | 63 | 0.00 | 0 | 284800.00 | 5700391.5 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 8.30 | 8.30 | 8.30 | 8.30 | 13 | 0.00 | 0 | 66260.00 | 508098.25 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 29.90 | 29.90 | 29.90 | 30.00 | 29.00 | 29.00 | -0.90 | 252 | 0.00 | 0 | 16035758.00 | 478821467 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 47.50 | 47.50 | 47.50 | 47.50 | 18 | 0.00 | 0 | 44630.00 | 2062195.4 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.00 | 1.00 | 1.00 | 1.00 | 24 | 0.00 | 0 | 264746.00 | 265278.94 | HONEYWELL FLOUR MILL PLC | |||
| EQTY | IKEJAHOTEL | 1.37 | 1.37 | 1.37 | 1.37 | 2 | 0.00 | 0 | 993.00 | 1410.41 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 17.00 | 17.00 | 17.00 | 17.00 | 4 | 0.00 | 0 | 2537.00 | 38816.1 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | INTERLINK | 3.20 | 3.20 | 3.20 | 3.20 | 1 | 0.00 | 0 | 10.00 | 32.1 | INTERLINKED TECHNOLOGIES PLC | |||
| EQTY | JAPAULOIL | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 8 | 0.00 | 0 | 1640920.00 | 361008.4 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 19.95 | 19.95 | 19.95 | 19.95 | 21 | 0.00 | 0 | 68513.00 | 1239238 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.46 | 0.46 | 0.46 | 0.46 | 2 | 0.00 | 0 | 2094.00 | 963.24 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.29 | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 19 | 0.00 | 0 | 15108815.00 | 4683732.65 | LASACO ASSURANCE PLC. |
| EQTY | LEARNAFRCA | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 6 | 0.00 | 0 | 522665.00 | 729631 | LEARN AFRICA PLC |
| EQTY | LINKASSURE | 0.64 | 0.64 | 0.64 | 0.64 | 2 | 0.00 | 0 | 91054.00 | 54632.4 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.48 | 0.48 | 0.48 | 0.48 | 4 | 0.00 | 0 | 26500.00 | 12793.68 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MAYBAKER | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 6 | 0.00 | 0 | 514755.00 | 1235657.2 | MAY & BAKER NIGERIA PLC. |
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 12 | 0.00 | 0 | 1286557.00 | 257324.4 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 158.00 | 158.00 | 158.00 | 158.00 | 19 | 0.00 | 0 | 10717.00 | 1583673.4 | 11 PLC | |||
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 1 | 0.00 | 0 | 3384.00 | 63619.2 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.66 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -0.06 | 23 | 0.00 | 0 | 475740.00 | 1244037.55 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 15.50 | 15.50 | 15.50 | 15.50 | 13 | 0.00 | 0 | 43130.00 | 640119 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 58.00 | 58.00 | 58.00 | 60.00 | 58.50 | 58.50 | 0.50 | 58 | 0.00 | 0 | 1464449.00 | 85970357.85 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 6.00 | 6.00 | 6.00 | 6.00 | 1 | 0.00 | 0 | 50.00 | 300 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.52 | 0.52 | 0.52 | 0.52 | 10 | 0.00 | 0 | 124114.00 | 62259.76 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.27 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -0.07 | 10 | 0.00 | 0 | 237697.00 | 521929 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1225.00 | 1225.00 | 1225.00 | 1228.00 | 1225.00 | 1228.00 | 3.00 | 78 | 0.00 | 0 | 555827.00 | 681678069.3 | NESTLE NIGERIA PLC. |
| EQTY | NPFMCRFBK | 1.13 | 1.13 | 1.13 | 1.13 | 4 | 0.00 | 0 | 25390.00 | 27172.8 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 49 | 0.00 | 0 | 1328787.00 | 5296495.75 | OANDO PLC |
| EQTY | OKOMUOIL | 62.00 | 62.00 | 62.00 | 61.95 | 61.95 | 61.95 | -0.05 | 17 | 0.00 | 0 | 156195.00 | 9650231.25 | OKOMU OIL PALM PLC. |
| EQTY | PZ | 6.20 | 6.20 | 6.20 | 6.20 | 21 | 0.00 | 0 | 99592.00 | 641533.6 | P Z CUSSONS NIGERIA PLC. | |||
| ASeM | CAPOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1000.00 | 200 | CAPITAL OIL PLC | |||
| ASeM | MCNICHOLS | 0.55 | 0.55 | 0.55 | 0.55 | 1 | 0.00 | 0 | 240.00 | 120 | MCNICHOLS PLC | |||
| DEBT | FGS201914 | 90.00 | 90.00 | 90.00 | 95.00 | 95.00 | 95.00 | 5.00 | 2 | 0.00 | 0 | 30.00 | 28500 | 12.059% FGNSB OCT 2019 |
| DEBT | FGS202015 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 4.00 | 4000 | 13.059% FGNSB OCT 2020 |
| EQTY | CAVERTON | 2.57 | 2.57 | 2.57 | 2.57 | 23 | 0.00 | 0 | 744712.00 | 1768694.24 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.44 | 0.44 | 0.44 | 0.44 | 9 | 0.00 | 0 | 171700.00 | 77628 | JAIZ BANK PLC | |||
| EQTY | MEDVIEWAIR | 1.80 | 1.80 | 1.80 | 1.80 | 1 | 0.00 | 0 | 100.00 | 178 | MEDVIEW AIRLINE PLC | |||
| EQTY | NSLTECH | 0.20 | 0.20 | 0.20 | 0.20 | 3 | 0.00 | 0 | 255.00 | 51 | SECURE ELECTRONIC TECHNOLOGY PLC | |||
| EQTY | PRESCO | 44.80 | 44.80 | 44.80 | 44.80 | 5 | 0.00 | 0 | 10777.00 | 435814.45 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.48 | 0.48 | 0.48 | 0.48 | 3 | 0.00 | 0 | 8279.00 | 4143.5 | PRESTIGE ASSURANCE PLC | |||
| EQTY | REDSTAREX | 5.20 | 5.20 | 5.20 | 5.20 | 9 | 0.00 | 0 | 5709.00 | 29493.8 | RED STAR EXPRESS PLC | |||
| EQTY | SCOA | 2.93 | 2.93 | 2.93 | 2.93 | 1 | 0.00 | 0 | 20.00 | 52.8 | S C O A NIG. PLC. | |||
| EQTY | SOVRENINS | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | 10 | 0.00 | 0 | 1523800.00 | 320008 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 40.00 | 40.00 | 40.00 | 40.00 | 15 | 0.00 | 0 | 52553.00 | 2070798.55 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 2.21 | 2.21 | 2.21 | 2.20 | 2.15 | 2.20 | -0.01 | 16 | 0.00 | 0 | 2012811.00 | 4379791.15 | STERLING BANK PLC. |
| EQTY | TOTAL | 140.00 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | -10.00 | 41 | 0.00 | 0 | 102998.00 | 13519010.6 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCOHOT | 5.40 | 5.40 | 5.40 | 5.40 | 2 | 0.00 | 0 | 220.00 | 1188 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 1.03 | 0.01 | 91 | 0.00 | 0 | 14610798.00 | 15023205.32 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.73 | 0.73 | 0.73 | 0.73 | 3 | 0.00 | 0 | 1305.00 | 951.65 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | TRIPPLEG | 0.70 | 0.70 | 0.70 | 0.70 | 7 | 0.00 | 0 | 2550.00 | 1606.5 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.28 | 1.28 | 1.28 | 1.28 | 3 | 0.00 | 0 | 6760.00 | 9126 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.00 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.10 | 41 | 0.00 | 0 | 322741.00 | 1897540.1 | U A C N PLC. |
| EQTY | UBN | 7.50 | 7.50 | 7.50 | 7.50 | 24 | 0.00 | 0 | 204226.00 | 1436806.5 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 2.20 | 2.20 | 2.20 | 2.22 | 2.17 | 2.20 | 0.00 | 53 | 0.00 | 0 | 1042829.00 | 2291431.4 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 33.00 | 33.00 | 33.00 | 33.00 | 17 | 0.00 | 0 | 39405.00 | 1257093.6 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 8 | 0.00 | 0 | 1789999.00 | 429599.76 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.65 | 0.65 | 0.65 | 0.65 | 5 | 0.00 | 0 | 50284.00 | 29932.56 | UNITY BANK PLC | |||
| EQTY | UPL | 1.80 | 1.80 | 1.80 | 1.80 | 8 | 0.00 | 0 | 800.00 | 1464 | UNIVERSITY PRESS PLC. | |||
| EQTY | VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 3 | 0.00 | 0 | 10400.00 | 2184 | VERITAS KAPITAL ASSURANCE PLC | |||
| EQTY | VITAFOAM | 3.54 | 3.54 | 3.54 | 3.70 | 3.70 | 3.70 | 0.16 | 24 | 0.00 | 0 | 550649.00 | 2036968.7 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 14 | 0.00 | 0 | 42033104.00 | 16813101.12 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 19 | 0.00 | 0 | 356954.00 | 216195.27 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 173.00 | 173.00 | 173.00 | 170.00 | 169.90 | 170.00 | -3.00 | 160 | 0.00 | 0 | 1124775.00 | 191201682.5 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 6.00 | 6.00 | 6.00 | 5.95 | 5.85 | 5.85 | -0.15 | 162 | 0.00 | 0 | 13369956.00 | 79000975.25 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 19.00 | 19.00 | 19.00 | 18.95 | 18.70 | 18.80 | -0.20 | 314 | 0.00 | 0 | 7777039.00 | 146158888 | ZENITH BANK PLC |
| DEBT | FG152028S1 | 99.84 | 99.84 | 99.84 | 100.60 | 100.60 | 100.60 | 0.75 | 2 | 0.00 | 0 | 830.00 | 834980.2 | 13.98% FGN FEB 2028 |
| EQTY | AIRTELAFRI | 323.50 | 323.50 | 323.50 | 323.50 | 39 | 0.00 | 0 | 21491.00 | 6678602.5 | AIRTEL AFRICA PLC | |||
| EQTY | SKYAVN | 4.65 | 4.65 | 4.65 | 4.65 | 1 | 0.00 | 0 | 100.00 | 465 | SKYWAY AVIATION HANDLING COMPANY PLC | |||
| PREMIUM | ACCESS | 6.70 | 6.70 | 6.70 | 6.60 | 6.55 | 6.60 | -0.10 | 138 | 0.00 | 0 | 4919104.00 | 32448481.65 | ACCESS BANK PLC. |
| PREMIUM | MTNN | 129.65 | 129.65 | 129.65 | 129.50 | 128.10 | 129.00 | -0.65 | 46 | 0.00 | 0 | 921011.00 | 118702157.2 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | SEPLAT | 530.00 | 530.00 | 530.00 | 530.00 | 8 | 0.00 | 0 | 270.00 | 129700.5 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 5.85 | -0.05 | 311 | 0.00 | 0 | 24244222.00 | 141949958.6 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.65 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -0.15 | 87 | 0.00 | 0 | 895478.00 | 11946370.35 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Monday, 15th July, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment