| 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 | 0.54 | 0.54 | 0.54 | 0.54 | 4 | 0.00 | 0 | 2500.00 | 1225 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.36 | 0.36 | 0.36 | 0.36 | 1 | 0.00 | 0 | 20455.00 | 7363.8 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 3.80 | 3.80 | 3.80 | 4.18 | 3.78 | 3.78 | -0.02 | 70 | 0.00 | 0 | 1475568.00 | 5673959.51 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.31 | 0.31 | 0.31 | 0.31 | 5 | 0.00 | 0 | 31100.00 | 8812.56 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.71 | 0.71 | 0.77 | 0.77 | 0.71 | 0.71 | 0.00 | 16 | 0.00 | 0 | 641110.00 | 470371.33 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 8.25 | 8.25 | 8.25 | 8.25 | 4 | 0.00 | 0 | 2065.00 | 15429 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 79.00 | 79.00 | 79.00 | 79.00 | 2 | 0.00 | 0 | 2955.00 | 210100.5 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 3.79 | 3.79 | 3.79 | 3.79 | 2 | 0.00 | 0 | 13050.00 | 54288 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 12.00 | 12.00 | 12.00 | 12.00 | 9 | 0.00 | 0 | 13877.00 | 154371.6 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 37.40 | 37.40 | 37.40 | 37.40 | 14 | 0.00 | 0 | 16931.00 | 571537.4 | CAP PLC | |||
| EQTY | CCNN | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 11 | 0.00 | 0 | 308490.00 | 5867620 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 1.55 | 1.55 | 1.55 | 1.55 | 18 | 0.00 | 0 | 399669.00 | 603581.2 | CHAMPION BREW. PLC. | |||
| EQTY | CHIPLC | 0.29 | 0.29 | 0.29 | 0.29 | 4 | 0.00 | 0 | 37115.00 | 11304.15 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 7.27 | 7.27 | 7.27 | 7.27 | 4 | 0.00 | 0 | 24357.00 | 159823.35 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.00 | 23.00 | 23.00 | 23.00 | 10 | 0.00 | 0 | 16067.00 | 363982.9 | CONOIL PLC | |||
| EQTY | CORNERST | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 8 | 0.00 | 0 | 1923012.00 | 403582.81 | CORNERSTONE INSURANCE PLC |
| EQTY | CUSTODIAN | 6.05 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.05 | 10 | 0.00 | 0 | 182346.00 | 1079547.95 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 2.25 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | -0.20 | 19 | 0.00 | 0 | 207641.00 | 428608.75 | CUTIX PLC. |
| EQTY | DANGFLOUR | 10.20 | 10.20 | 10.20 | 11.00 | 10.20 | 10.95 | 0.75 | 155 | 0.00 | 0 | 6602115.00 | 70380126.65 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 13.95 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -0.05 | 37 | 0.00 | 0 | 321689.00 | 4479576.65 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.45 | 2.45 | 2.45 | 2.46 | 2.43 | 2.46 | 0.01 | 52 | 0.00 | 0 | 3786578.00 | 9254888.96 | DIAMOND BANK PLC |
| EQTY | ETERNA | 4.40 | 4.40 | 4.40 | 4.40 | 7 | 0.00 | 0 | 18200.00 | 84907.5 | ETERNA PLC. | |||
| EQTY | ETI | 13.50 | 13.50 | 13.50 | 13.50 | 25 | 0.00 | 0 | 279893.00 | 3819542 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | FCMB | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | 1.80 | -0.05 | 148 | 0.00 | 0 | 13668126.00 | 24724767.43 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.14 | 2.14 | 2.14 | 2.14 | 2.06 | 2.11 | -0.03 | 106 | 0.00 | 0 | 6232873.00 | 13173277.58 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.95 | 4.95 | 4.95 | 4.95 | 2 | 0.00 | 0 | 10200.00 | 45900 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.28 | 0.28 | 0.28 | 0.28 | 1 | 0.00 | 0 | 1000.00 | 300 | FIRST ALUMINIUM NIGERIA PLC | |||
| EQTY | FLOURMILL | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 29 | 0.00 | 0 | 90148.00 | 1714111.85 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 28.00 | 28.00 | 28.00 | 28.00 | 25 | 0.00 | 0 | 231371.00 | 5831445.2 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 11.55 | 11.55 | 11.55 | 11.55 | 18 | 0.00 | 0 | 78589.00 | 888423.2 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GOLDBREW | 0.89 | 0.89 | 0.89 | 0.89 | 4 | 0.00 | 0 | 12400.00 | 12028 | GOLDEN GUINEA BREW. PLC. | |||
| EQTY | GUARANTY | 35.40 | 35.40 | 35.40 | 35.45 | 35.25 | 35.40 | 0.00 | 192 | 0.00 | 0 | 12648998.00 | 446408705.5 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 64.00 | 64.00 | 64.00 | 64.00 | 38 | 0.00 | 0 | 40247.00 | 2571808.1 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.22 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.02 | 34 | 0.00 | 0 | 475846.00 | 563663.33 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 2.07 | 2.07 | 2.07 | 1.87 | 1.87 | 1.87 | -0.20 | 9 | 0.00 | 0 | 501954.00 | 938804.78 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 24.05 | 24.05 | 24.05 | 24.05 | 5 | 0.00 | 0 | 6001.00 | 150965.35 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 12 | 0.00 | 0 | 247300.00 | 49460 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 27.50 | 27.50 | 27.50 | 27.50 | 12 | 0.00 | 0 | 24308.00 | 621944 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.52 | 0.52 | 0.52 | 0.52 | 2 | 0.00 | 0 | 6593.00 | 3362.43 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.01 | 9 | 0.00 | 0 | 652353.00 | 195725.91 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.51 | 0.51 | 0.51 | 0.51 | 4 | 0.00 | 0 | 26181.00 | 13495.69 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.31 | 1.31 | 1.31 | 1.31 | 5 | 0.00 | 0 | 11000.00 | 15310 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.59 | 0.59 | 0.59 | 0.59 | 0.54 | 0.55 | -0.04 | 17 | 0.00 | 0 | 1210000.00 | 670800 | LINKAGE ASSURANCE PLC |
| EQTY | LIVESTOCK | 0.60 | 0.60 | 0.60 | 0.60 | 3 | 0.00 | 0 | 19182.00 | 11366.18 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 2.20 | 2.20 | 2.20 | 2.20 | 3 | 0.00 | 0 | 10606.00 | 21674.88 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.33 | 2.33 | 2.33 | 2.33 | 2 | 0.00 | 0 | 14030.00 | 31942.05 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 19 | 0.00 | 0 | 2600020.00 | 598074.93 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 166.00 | 166.00 | 166.00 | 166.00 | 13 | 0.00 | 0 | 2339.00 | 393477.2 | 11 PLC | |||
| EQTY | NAHCO | 3.41 | 3.41 | 3.41 | 3.41 | 25 | 0.00 | 0 | 169082.00 | 571171.77 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 20.70 | 20.70 | 20.70 | 20.70 | 18 | 0.00 | 0 | 78203.00 | 1617684.6 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 75.00 | 75.00 | 75.00 | 75.00 | 66 | 0.00 | 0 | 213079.00 | 15538725.1 | NIGERIAN BREW. PLC. | |||
| EQTY | NEIMETH | 0.67 | 0.67 | 0.67 | 0.67 | 8 | 0.00 | 0 | 60216.00 | 41764.71 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.50 | 2.50 | 2.50 | 2.35 | 2.35 | 2.35 | -0.15 | 9 | 0.00 | 0 | 618595.00 | 1452951.65 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1545.00 | 1545.00 | 1545.00 | 1545.00 | 18 | 0.00 | 0 | 5539.00 | 8382250.1 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.22 | 0.22 | 0.22 | 0.22 | 1 | 0.00 | 0 | 24454.00 | 5379.88 | NIGER INSURANCE PLC | |||
| EQTY | NNFM | 4.30 | 4.30 | 4.30 | 4.30 | 1 | 0.00 | 0 | 110.00 | 517 | N NIG. FLOUR MILLS PLC. | |||
| EQTY | NPFMCRFBK | 1.50 | 1.50 | 1.50 | 1.51 | 1.39 | 1.51 | 0.01 | 8 | 0.00 | 0 | 270000.00 | 390650 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 5.85 | 5.85 | 5.85 | 5.95 | 5.75 | 5.85 | 0.00 | 97 | 0.00 | 0 | 1874752.00 | 10948629.5 | OANDO PLC |
| EQTY | OKOMUOIL | 80.00 | 80.00 | 80.00 | 80.00 | 7 | 0.00 | 0 | 8680.00 | 636390 | OKOMU OIL PALM PLC. | |||
| ASeM | INITSPLC | 0.73 | 0.73 | 0.73 | 0.73 | 1 | 0.00 | 0 | 13700.00 | 10001 | THE INITIATES PLC | |||
| ASeM | MCNICHOLS | 0.57 | 0.57 | 0.57 | 0.60 | 0.60 | 0.60 | 0.03 | 7 | 0.00 | 0 | 263924.00 | 160932.88 | MCNICHOLS PLC |
| DEBT | FG122020S1 | 100.00 | 100.00 | 100.00 | 114.00 | 114.00 | 114.00 | 14.00 | 1 | 0.00 | 0 | 1000.00 | 1140000 | 15.54% FGN FEB 2020 |
| EQTY | CAVERTON | 2.17 | 2.17 | 2.17 | 2.25 | 2.25 | 2.25 | 0.08 | 16 | 0.00 | 0 | 325800.00 | 726133.15 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 2.54 | 2 | 0.00 | 0 | 100.00 | 229 | CWG PLC | |||
| EQTY | JAIZBANK | 0.54 | 0.54 | 0.54 | 0.53 | 0.49 | 0.53 | -0.01 | 14 | 0.00 | 0 | 1006312.00 | 519109.66 | JAIZ BANK PLC |
| EQTY | MEDVIEWAIR | 1.70 | 1.70 | 1.70 | 1.70 | 1 | 0.00 | 0 | 170.00 | 309.4 | MEDVIEW AIRLINE PLC | |||
| EQTY | PHARMDEKO | 1.50 | 1.50 | 1.50 | 1.50 | 1 | 0.00 | 0 | 30010.00 | 40513.5 | PHARMA-DEKO PLC. | |||
| EQTY | PRESCO | 75.00 | 75.00 | 75.00 | 75.00 | 6 | 0.00 | 0 | 10030.00 | 677361.4 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 0.00 | 0 | 43965.00 | 21982.5 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 11.00 | 11.00 | 11.00 | 11.00 | 19 | 0.00 | 0 | 27678.00 | 297834.4 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 5.00 | 5.00 | 5.00 | 5.00 | 1 | 0.00 | 0 | 40000.00 | 220000 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 0.00 | 0 | 120.00 | 31.2 | REGENCY ASSURANCE PLC | |||
| EQTY | RESORTSAL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1000.00 | 200 | RESORT SAVINGS & LOANS PLC | |||
| EQTY | ROYALEX | 0.35 | 0.35 | 0.35 | 0.35 | 3 | 0.00 | 0 | 17004.00 | 5753 | ROYAL EXCHANGE PLC. | |||
| EQTY | RTBRISCOE | 0.35 | 0.35 | 0.35 | 0.35 | 1 | 0.00 | 0 | 200.00 | 64 | R T BRISCOE PLC. | |||
| EQTY | SCOA | 2.93 | 2.93 | 2.93 | 2.93 | 2 | 0.00 | 0 | 764.00 | 2016.96 | S C O A NIG. PLC. | |||
| EQTY | SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 0.23 | -0.02 | 15 | 0.00 | 0 | 5661100.00 | 1314053 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 48.10 | 48.10 | 48.10 | 48.10 | 31 | 0.00 | 0 | 168547.00 | 7819417.7 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 2.31 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -0.01 | 35 | 0.00 | 0 | 8118567.00 | 18585577.39 | STERLING BANK PLC. |
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1000.00 | 200 | TANTALIZERS PLC | |||
| EQTY | TOTAL | 200.00 | 200.00 | 200.00 | 200.00 | 12 | 0.00 | 0 | 10723.00 | 2110520.5 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 5.40 | 5.40 | 5.40 | 5.40 | 3 | 0.00 | 0 | 39493.00 | 197465 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.25 | 1.25 | 1.25 | 1.24 | 1.20 | 1.22 | -0.03 | 72 | 0.00 | 0 | 8130413.00 | 9895260.89 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.65 | 0.65 | 0.65 | 0.65 | 3 | 0.00 | 0 | 6250.00 | 4237.5 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UAC-PROP | 1.95 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -0.09 | 18 | 0.00 | 0 | 406210.00 | 757249.54 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 7.75 | 7.75 | 7.75 | 7.75 | 21 | 0.00 | 0 | 61132.00 | 475977 | U A C N PLC. | |||
| EQTY | UBN | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -0.15 | 33 | 0.00 | 0 | 282092.00 | 1949477.4 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.80 | 2.80 | 2.80 | 2.87 | 2.85 | 2.85 | 0.05 | 65 | 0.00 | 0 | 2225484.00 | 6348072.52 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 38.70 | 38.70 | 38.70 | 38.70 | 35 | 0.00 | 0 | 94319.00 | 3598960.2 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.28 | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 8 | 0.00 | 0 | 1462000.00 | 438360 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 16 | 0.00 | 0 | 432691.00 | 339465.1 | UNITY BANK PLC |
| EQTY | UPL | 2.00 | 2.00 | 2.00 | 2.00 | 1 | 0.00 | 0 | 2000.00 | 4200 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 3.98 | 3.98 | 3.98 | 3.98 | 11 | 0.00 | 0 | 134267.00 | 495356.2 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 21 | 0.00 | 0 | 190235.00 | 76101 | WAPIC INSURANCE PLC | |||
| EQTY | WEMABANK | 0.77 | 0.77 | 0.77 | 0.76 | 0.71 | 0.71 | -0.06 | 47 | 0.00 | 0 | 4805869.00 | 3490188.08 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 190.00 | 190.00 | 190.00 | 190.00 | 189.90 | 189.90 | -0.10 | 48 | 0.00 | 0 | 324163.00 | 61588218.7 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 8.20 | 8.20 | 8.20 | 8.25 | 8.10 | 8.25 | 0.05 | 386 | 0.00 | 0 | 6487360.00 | 53100998.9 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 21.90 | -0.10 | 304 | 0.00 | 0 | 27576849.00 | 603654095.45 | ZENITH BANK PLC |
| PREMIUM | ACCESS | 5.80 | 5.80 | 5.80 | 5.90 | 5.60 | 5.85 | 0.05 | 606 | 0.00 | 0 | 56019235.00 | 328397441.05 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 596.90 | 596.90 | 596.90 | 596.90 | 10 | 0.00 | 0 | 2675.00 | 1513071.3 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.45 | 7.45 | 7.45 | 7.65 | 7.45 | 7.55 | 0.10 | 456 | 0.00 | 0 | 22615526.00 | 170697457.05 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.85 | 12.85 | 12.85 | 12.95 | 12.95 | 12.95 | 0.10 | 28 | 0.00 | 0 | 214995.00 | 2777790.5 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Monday, 18th March, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment