| 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 | 0.30 | 0.30 | 0.30 | 0.30 | 2 | 0.00 | 0 | 2151.00 | 645.3 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 3.75 | 3.75 | 3.75 | 3.83 | 3.83 | 3.83 | 0.08 | 80 | 0.00 | 0 | 2256981.00 | 8721462.91 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.87 | 0.87 | 0.87 | 0.90 | 0.87 | 0.90 | 0.03 | 39 | 0.00 | 0 | 2468683.00 | 2199177.04 | AIICO INSURANCE PLC. |
| EQTY | ABCTRANS | 0.35 | 0.35 | 0.35 | 0.35 | 3 | 0.00 | 0 | 19470.00 | 6978.6 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | BERGER | 7.00 | 7.00 | 7.00 | 7.00 | 2 | 0.00 | 0 | 500.00 | 3725 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 70.00 | 70.00 | 70.00 | 70.00 | 2 | 0.00 | 0 | 313.00 | 19719 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 3.65 | 3.65 | 3.65 | 4.00 | 4.00 | 4.00 | 0.35 | 3 | 0.00 | 0 | 200000.00 | 800000 | B.O.C. GASES PLC. |
| EQTY | CADBURY | 7.50 | 7.50 | 7.50 | 7.50 | 43 | 0.00 | 0 | 300154.00 | 2280681.5 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 20.65 | 20.65 | 20.65 | 20.65 | 11 | 0.00 | 0 | 84049.00 | 1770411 | CAP PLC | |||
| EQTY | CHAMPION | 0.76 | 0.76 | 0.76 | 0.76 | 18 | 0.00 | 0 | 22400.00 | 18018 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 30 | 0.00 | 0 | 1428936.00 | 314359.92 | CHAMS PLC |
| EQTY | CILEASING | 4.60 | 4.60 | 4.60 | 4.60 | 46 | 0.00 | 0 | 796427.00 | 3648697.9 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 19.10 | 19.10 | 19.10 | 19.10 | 9 | 0.00 | 0 | 7553.00 | 137202.3 | CONOIL PLC | |||
| EQTY | CORNERST | 0.59 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 | 2 | 0.00 | 0 | 122640.00 | 67452 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 300300.00 | 60063 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | ARDOVA | 16.00 | 16.00 | 16.00 | 16.00 | 15 | 0.00 | 0 | 63397.00 | 942577.8 | ARDOVA PLC | |||
| EQTY | CUSTODIAN | 5.70 | 5.70 | 5.70 | 5.70 | 7 | 0.00 | 0 | 88566.00 | 522329.9 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.36 | 1.36 | 1.36 | 1.36 | 5 | 0.00 | 0 | 172479.00 | 244920.18 | CUTIX PLC. | |||
| EQTY | DAARCOMM | 0.33 | 0.33 | 0.33 | 0.33 | 1 | 0.00 | 0 | 20000.00 | 6000 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGSUGAR | 12.80 | 12.80 | 12.80 | 12.80 | 42 | 0.00 | 0 | 137385.00 | 1735662.6 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | EKOCORP | 6.00 | 6.00 | 6.00 | 6.00 | 1 | 0.00 | 0 | 151.00 | 906 | EKOCORP PLC. | |||
| EQTY | ETERNA | 2.56 | 2.56 | 2.56 | 2.56 | 18 | 0.00 | 0 | 117015.00 | 296388.4 | ETERNA PLC. | |||
| EQTY | ETI | 5.00 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.10 | 32 | 0.00 | 0 | 321676.00 | 1577591.9 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.72 | 1.72 | 1.72 | 1.75 | 1.71 | 1.75 | 0.03 | 52 | 0.00 | 0 | 5031294.00 | 8726293.06 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.80 | 1.80 | 1.80 | 1.81 | 1.74 | 1.74 | -0.06 | 52 | 0.00 | 0 | 3434818.00 | 6109229.23 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.85 | 2.85 | 2.85 | 3.13 | 2.92 | 3.11 | 0.26 | 134 | 0.00 | 0 | 5052353.00 | 15510428.43 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 21.00 | 21.00 | 21.00 | 21.00 | 36 | 0.00 | 0 | 153412.00 | 3036528.3 | FLOUR MILLS NIG. PLC. | |||
| EQTY | GLAXOSMITH | 6.35 | 6.35 | 6.35 | 6.85 | 6.80 | 6.80 | 0.45 | 117 | 0.00 | 0 | 1910005.00 | 13069243 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 22.50 | 22.50 | 22.50 | 22.80 | 22.50 | 22.75 | 0.25 | 385 | 0.00 | 0 | 15273584.00 | 346825980.15 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 20000.00 | 4000 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 17.50 | 17.50 | 17.50 | 17.20 | 17.00 | 17.00 | -0.50 | 204 | 0.00 | 0 | 2569887.00 | 44301147.45 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 10 | 0.00 | 0 | 444912.00 | 436457.76 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 0.00 | 0 | 9000.00 | 10350 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 4.80 | 4.80 | 4.80 | 5.00 | 5.00 | 5.00 | 0.20 | 32 | 0.00 | 0 | 448243.00 | 2210735.7 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 10 | 0.00 | 0 | 1322600.00 | 264640 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 26.95 | 26.95 | 26.95 | 27.00 | 27.00 | 27.00 | 0.05 | 63 | 0.00 | 0 | 633340.00 | 17091246.05 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.27 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | 1 | 0.00 | 0 | 400000.00 | 100000 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.00 | 1.00 | 1.00 | 1.00 | 1 | 0.00 | 0 | 50000.00 | 48500 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.20 | 1.20 | 1.20 | 1.20 | 4 | 0.00 | 0 | 3250.00 | 3824.8 | LEARN AFRICA PLC | |||
| EQTY | LIVESTOCK | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 11 | 0.00 | 0 | 475873.00 | 332395.23 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.71 | 1.71 | 1.71 | 1.71 | 5 | 0.00 | 0 | 45000.00 | 80550 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 3.12 | 3.12 | 3.12 | 3.17 | 3.00 | 3.00 | -0.12 | 80 | 0.00 | 0 | 2994784.00 | 9246276.02 | MAY & BAKER NIGERIA PLC. |
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 9 | 0.00 | 0 | 4135270.00 | 827054 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 176.90 | 176.90 | 176.90 | 176.90 | 18 | 0.00 | 0 | 6303.00 | 1191337.7 | 11 PLC | |||
| EQTY | MRS | 13.80 | 13.80 | 13.80 | 13.80 | 4 | 0.00 | 0 | 3896.00 | 48565.95 | MRS OIL NIGERIA PLC. | |||
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 321250.00 | 64250 | MULTIVERSE MINING AND EXPLORATION PLC |
| EQTY | NAHCO | 2.44 | 2.44 | 2.44 | 2.44 | 14 | 0.00 | 0 | 287033.00 | 680632.16 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 10.55 | 10.55 | 10.55 | 10.55 | 39 | 0.00 | 0 | 131089.00 | 1336976.45 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 37.50 | 37.50 | 37.50 | 37.50 | 51 | 0.00 | 0 | 109843.00 | 4130285.1 | NIGERIAN BREW. PLC. | |||
| EQTY | NCR | 2.00 | 2.00 | 2.00 | 2.00 | 2 | 0.00 | 0 | 3000.00 | 6600 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.72 | 0.72 | 0.72 | 0.79 | 0.79 | 0.79 | 0.07 | 18 | 0.00 | 0 | 643446.00 | 508322.34 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 2.00 | 2.00 | 2.00 | 2.00 | 19 | 0.00 | 0 | 507173.00 | 994895 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 995.00 | 995.00 | 995.00 | 995.00 | 163 | 0.00 | 0 | 186053.00 | 185439475.4 | NESTLE NIGERIA PLC. | |||
| EQTY | NNFM | 4.30 | 4.30 | 4.30 | 4.30 | 4 | 0.00 | 0 | 7500.00 | 32250 | N NIG. FLOUR MILLS PLC. | |||
| EQTY | NPFMCRFBK | 1.78 | 1.78 | 1.78 | 1.95 | 1.82 | 1.82 | 0.04 | 96 | 0.00 | 0 | 3797404.00 | 7259831.89 | NPF MICROFINANCE BANK PLC |
| EQTY | NSLTECH | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 16818.00 | 3363.6 | SECURE ELECTRONIC TECHNOLOGY PLC | |||
| EQTY | OANDO | 2.71 | 2.71 | 2.71 | 2.69 | 2.69 | 2.69 | -0.02 | 34 | 0.00 | 0 | 883298.00 | 2382537.41 | OANDO PLC |
| EQTY | OKOMUOIL | 55.05 | 55.05 | 55.05 | 60.55 | 60.55 | 60.55 | 5.50 | 8 | 0.00 | 0 | 150000.00 | 9082500 | OKOMU OIL PALM PLC. |
| EQTY | PRESCO | 40.05 | 40.05 | 40.05 | 40.05 | 47 | 0.00 | 0 | 282886.00 | 11657019.45 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.60 | 0.60 | 0.60 | 0.60 | 2 | 0.00 | 0 | 44470.00 | 26192.6 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 4.50 | 4.50 | 4.50 | 4.50 | 29 | 0.00 | 0 | 188641.00 | 845676.6 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 3.00 | 3.00 | 3.00 | 3.07 | 3.01 | 3.07 | 0.07 | 48 | 0.00 | 0 | 4149832.00 | 12532776.8 | RED STAR EXPRESS PLC |
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 5 | 0.00 | 0 | 6685200.00 | 1337912 | REGENCY ASSURANCE PLC |
| EQTY | STANBIC | 32.15 | 32.15 | 32.15 | 32.15 | 40 | 0.00 | 0 | 89482.00 | 2857970.45 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 1.30 | 0.00 | 898 | 0.00 | 0 | 33647175.00 | 43412450.96 | STERLING BANK PLC. |
| EQTY | TOTAL | 102.80 | 102.80 | 102.80 | 102.80 | 59 | 0.00 | 0 | 74390.00 | 7367185.3 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 0.72 | 0.72 | 0.72 | 0.70 | 0.67 | 0.69 | -0.03 | 66 | 0.00 | 0 | 13097965.00 | 8949248.58 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRIPPLEG | 0.58 | 0.58 | 0.58 | 0.58 | 1 | 0.00 | 0 | 1370.00 | 726.1 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 0.80 | 0.80 | 0.80 | 0.80 | 4 | 0.00 | 0 | 5238.00 | 4399.92 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | 6.90 | -0.05 | 49 | 0.00 | 0 | 956583.00 | 6630903.3 | U A C N PLC. |
| EQTY | UBN | 6.40 | 6.40 | 6.40 | 6.40 | 6.00 | 6.40 | 0.00 | 74 | 0.00 | 0 | 4189100.00 | 25599281.25 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.47 | 2.47 | 2.47 | 2.53 | 2.50 | 2.53 | 0.06 | 122 | 0.00 | 0 | 10745440.00 | 26929793.7 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 12.70 | 12.70 | 12.70 | 13.70 | 13.20 | 13.70 | 1.00 | 85 | 0.00 | 0 | 1001509.00 | 13415675.75 | UNILEVER NIGERIA PLC. |
| DEBT | FGS202143 | 100.97 | 100.97 | 100.97 | 101.00 | 101.00 | 101.00 | 0.02 | 1 | 0.00 | 0 | 25.00 | 25250 | 13.402% FGS DEC 2021 |
| EQTY | CAVERTON | 2.54 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -0.04 | 23 | 0.00 | 0 | 702770.00 | 1792208.8 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.59 | 0.59 | 0.59 | 0.57 | 0.55 | 0.55 | -0.04 | 26 | 0.00 | 0 | 983782.00 | 551824.97 | JAIZ BANK PLC |
| EQTY | TRANSCOHOT | 4.00 | 4.00 | 4.00 | 4.00 | 1 | 0.00 | 0 | 489.00 | 2151.6 | TRANSCORP HOTELS PLC | |||
| EQTY | UNIONDAC | 0.29 | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 4 | 0.00 | 0 | 117000.00 | 36270 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.45 | 0.45 | 0.45 | 0.49 | 0.48 | 0.49 | 0.04 | 19 | 0.00 | 0 | 867711.00 | 418034.39 | UNITY BANK PLC |
| EQTY | UPL | 1.04 | 1.04 | 1.04 | 1.04 | 1 | 0.00 | 0 | 10000.00 | 11400 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 5.00 | 5.00 | 5.00 | 5.24 | 5.10 | 5.24 | 0.24 | 42 | 0.00 | 0 | 750522.00 | 3845722.9 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.32 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.02 | 15 | 0.00 | 0 | 1020400.00 | 308101.49 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.57 | 0.57 | 0.57 | 0.59 | 0.58 | 0.59 | 0.02 | 28 | 0.00 | 0 | 1013517.00 | 591846.93 | WEMA BANK PLC. |
| ETF | NEWGOLD | 7280.00 | 7280.00 | 7280.00 | 7200.00 | 7200.00 | 7200.00 | -80.00 | 1 | 0.00 | 0 | 5809.00 | 41824800 | NEWGOLD EXCHANGE TRADED FUND (ETF) |
| PREMIUM | ACCESS | 6.25 | 6.25 | 6.25 | 6.40 | 6.25 | 6.40 | 0.15 | 229 | 0.00 | 0 | 83560692.00 | 522795173.4 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 143.50 | 143.50 | 143.50 | 143.50 | 114 | 0.00 | 0 | 405045.00 | 58979196.2 | DANGOTE CEMENT PLC | |||
| PREMIUM | FBNH | 4.95 | 4.95 | 4.95 | 5.00 | 4.90 | 4.90 | -0.05 | 259 | 0.00 | 0 | 20532645.00 | 101055234.7 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 476.40 | 476.40 | 476.40 | 476.40 | 2 | 0.00 | 0 | 1069.00 | 458387.2 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 6.25 | 6.25 | 6.25 | 6.30 | 6.15 | 6.25 | 0.00 | 156 | 0.00 | 0 | 8771738.00 | 54863209.1 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 10.70 | 10.70 | 10.70 | 11.55 | 11.20 | 11.35 | 0.65 | 238 | 0.00 | 0 | 16166739.00 | 182806508.8 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 15.45 | 15.45 | 15.45 | 15.50 | 15.30 | 15.50 | 0.05 | 503 | 0.00 | 0 | 54927183.00 | 842866776.75 | ZENITH BANK PLC |
| DEBT | FGS202154 | 99.99 | 99.99 | 99.99 | 106.00 | 106.00 | 106.00 | 6.00 | 2 | 0.00 | 0 | 450.00 | 477000 | 11.418% FGS JUN 2021 |
| DEBT | FGS202245 | 101.77 | 101.77 | 101.77 | 100.00 | 100.00 | 100.00 | -1.77 | 1 | 0.00 | 0 | 80.00 | 80000 | 13.125% FGS JAN 2022 |
| DEBT | FGS202251 | 102.00 | 102.00 | 102.00 | 100.38 | 100.36 | 100.38 | -1.61 | 2 | 0.00 | 0 | 800.00 | 803019.68 | 12.276% FGS APR 2022 |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 6 | 0.00 | 0 | 161.00 | 52920.7 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 31.60 | 31.60 | 31.60 | 31.80 | 31.80 | 31.80 | 0.20 | 70 | 0.00 | 0 | 1405985.00 | 44043033.65 | BUA CEMENT PLC |
| PREMIUM | MTNN | 109.50 | 109.50 | 109.50 | 111.00 | 111.00 | 111.00 | 1.50 | 148 | 0.00 | 0 | 2144917.00 | 238161273.1 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Monday, 18th May, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment