| 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 | ABBEYBDS | 1.00 | 1.00 | 1.00 | 1.00 | 3 | 0.00 | 0 | 1050.00 | 1075 | ABBEY MORTGAGE BANK PLC | |||
| EQTY | ACADEMY | 0.37 | 0.37 | 0.37 | 0.37 | 2 | 0.00 | 0 | 30680.00 | 10431.2 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.64 | 4.64 | 4.64 | 4.65 | 4.64 | 4.64 | 0.00 | 37 | 0.00 | 0 | 1682853.00 | 7813489.92 | AFRICA PRUDENTIAL PLC |
| EQTY | AFROMEDIA | 0.34 | 0.34 | 0.34 | 0.34 | 1 | 0.00 | 0 | 10.00 | 3.1 | AFROMEDIA PLC | |||
| EQTY | AIICO | 0.78 | 0.78 | 0.78 | 0.81 | 0.77 | 0.81 | 0.03 | 45 | 0.00 | 0 | 11838025.00 | 9342525.24 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 6.75 | 6.75 | 6.75 | 6.75 | 5 | 0.00 | 0 | 47342.00 | 337128.2 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 63.90 | 63.90 | 63.90 | 63.90 | 5 | 0.00 | 0 | 7000.00 | 446600 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 4.95 | 4.95 | 4.95 | 4.95 | 4.50 | 4.95 | 0.00 | 9 | 0.00 | 0 | 790891.00 | 3717931.5 | B.O.C. GASES PLC. |
| EQTY | CADBURY | 10.00 | 10.00 | 10.00 | 10.85 | 10.85 | 10.85 | 0.85 | 24 | 0.00 | 0 | 345143.00 | 3631438.6 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 25.00 | 25.00 | 25.00 | 25.00 | 30 | 0.00 | 0 | 67658.00 | 1833913.35 | CAP PLC | |||
| EQTY | CAPHOTEL | 2.75 | 2.75 | 2.75 | 2.75 | 2 | 0.00 | 0 | 2000.00 | 5068 | CAPITAL HOTEL PLC | |||
| EQTY | CHAMPION | 0.98 | 0.98 | 0.98 | 0.98 | 4 | 0.00 | 0 | 98450.00 | 92346.5 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | 24 | 0.00 | 0 | 4040000.00 | 1330100 | CHAMS PLC |
| EQTY | CHIPLC | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 5 | 0.00 | 0 | 111800.00 | 40181.96 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 7.35 | 7.35 | 7.35 | 7.35 | 4 | 0.00 | 0 | 7500.00 | 49875 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 20.00 | 20.00 | 20.00 | 20.00 | 27 | 0.00 | 0 | 67409.00 | 1347816.7 | CONOIL PLC | |||
| EQTY | CORNERST | 0.58 | 0.58 | 0.58 | 0.57 | 0.55 | 0.57 | -0.01 | 16 | 0.00 | 0 | 571819.00 | 323573.65 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.24 | 0.24 | 0.24 | 0.23 | 0.22 | 0.23 | -0.01 | 12 | 0.00 | 0 | 2501741.00 | 553400.43 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.95 | 5.95 | 5.95 | 5.95 | 6 | 0.00 | 0 | 66291.00 | 405625.1 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.36 | 1.36 | 1.36 | 1.36 | 10 | 0.00 | 0 | 92100.00 | 127595 | CUTIX PLC. | |||
| EQTY | DANGSUGAR | 14.65 | 14.65 | 14.65 | 14.65 | 61 | 0.00 | 0 | 719037.00 | 10446035.75 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | DEAPCAP | 0.36 | 0.36 | 0.36 | 0.36 | 4 | 0.00 | 0 | 8750.00 | 2887.5 | DEAP CAPITAL MANAGEMENT & TRUST PLC | |||
| EQTY | ETI | 7.55 | 7.55 | 7.55 | 7.80 | 7.70 | 7.70 | 0.15 | 103 | 0.00 | 0 | 3075524.00 | 23872933.25 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | MEYER | 0.46 | 0.46 | 0.46 | 0.46 | 4 | 0.00 | 0 | 113176.00 | 56333.92 | MEYER PLC. | |||
| EQTY | FCMB | 1.95 | 1.95 | 1.95 | 2.02 | 1.96 | 2.02 | 0.07 | 110 | 0.00 | 0 | 10296006.00 | 20479170.38 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.23 | 2.23 | 2.23 | 2.27 | 2.24 | 2.24 | 0.01 | 80 | 0.00 | 0 | 9442348.00 | 21168468.6 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.60 | 2.60 | 2.60 | 2.65 | 2.55 | 2.55 | -0.05 | 19 | 0.00 | 0 | 496032.00 | 1289411.45 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 23.50 | 23.50 | 23.50 | 23.50 | 111 | 0.00 | 0 | 1131207.00 | 26571903.6 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 20.60 | 20.60 | 20.60 | 20.60 | 39 | 0.00 | 0 | 59861.00 | 1150078.2 | FORTE OIL PLC. | |||
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 9 | 0.00 | 0 | 4515000.00 | 903000 | FTN COCOA PROCESSORS PLC |
| EQTY | GLAXOSMITH | 6.00 | 6.00 | 6.00 | 6.00 | 27 | 0.00 | 0 | 168944.00 | 1012861.75 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 33.50 | 33.50 | 33.50 | 34.40 | 33.50 | 34.00 | 0.50 | 345 | 0.00 | 0 | 33603845.00 | 1147138445.3 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 30.20 | 30.20 | 30.20 | 30.20 | 51 | 0.00 | 0 | 417347.00 | 12711614.9 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.03 | 1.03 | 1.03 | 1.03 | 17 | 0.00 | 0 | 603478.00 | 627061.62 | HONEYWELL FLOUR MILL PLC | |||
| EQTY | IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 1.12 | 2 | 0.00 | 0 | 13200.00 | 14784 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 9.10 | 9.10 | 9.10 | 9.05 | 9.00 | 9.00 | -0.10 | 59 | 0.00 | 0 | 4723497.00 | 42528517.1 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 22 | 0.00 | 0 | 1821926.00 | 365740.97 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 21.45 | 21.45 | 21.45 | 21.45 | 16 | 0.00 | 0 | 108200.00 | 2343414 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 20 | 0.00 | 0 | 331074.00 | 87994.98 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.50 | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 3 | 0.00 | 0 | 281000.00 | 154550 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.21 | 1.21 | 1.21 | 1.21 | 4 | 0.00 | 0 | 85963.00 | 107453.75 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.48 | 0.48 | 0.48 | 0.48 | 2 | 0.00 | 0 | 35000.00 | 16100 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 0.55 | 0.00 | 15 | 0.00 | 0 | 596000.00 | 323900 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 2.10 | 2.10 | 2.10 | 2.10 | 8 | 0.00 | 0 | 175444.00 | 359490.4 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.17 | 2.17 | 2.17 | 2.17 | 15 | 0.00 | 0 | 280841.00 | 555395.45 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 7 | 0.00 | 0 | 4409174.00 | 881834.8 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 147.90 | 147.90 | 147.90 | 147.90 | 28 | 0.00 | 0 | 51450.00 | 7350280.5 | 11 PLC | |||
| EQTY | MRS | 15.30 | 15.30 | 15.30 | 15.30 | 18 | 0.00 | 0 | 2335.00 | 32309.25 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.40 | 2.40 | 2.40 | 2.44 | 2.31 | 2.40 | 0.00 | 61 | 0.00 | 0 | 3731819.00 | 8921673.77 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 15.00 | 15.00 | 15.00 | 15.70 | 15.55 | 15.70 | 0.70 | 31 | 0.00 | 0 | 625423.00 | 9882117 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 51.10 | 51.10 | 51.10 | 51.10 | 57 | 0.00 | 0 | 164803.00 | 8607607.5 | NIGERIAN BREW. PLC. | |||
| EQTY | NCR | 4.05 | 4.05 | 4.05 | 3.75 | 3.65 | 3.65 | -0.40 | 25 | 0.00 | 0 | 939702.00 | 3470397.3 | NCR (NIGERIA) PLC. |
| EQTY | NEIMETH | 0.51 | 0.51 | 0.51 | 0.51 | 6 | 0.00 | 0 | 51951.00 | 28517.52 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 1.96 | 1.96 | 1.96 | 2.00 | 2.00 | 2.00 | 0.04 | 26 | 0.00 | 0 | 1272810.00 | 2561100 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1469.90 | 1469.90 | 1469.90 | 1380.00 | 1380.00 | 1380.00 | -89.90 | 57 | 0.00 | 0 | 310198.00 | 427802365 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 500000.00 | 100000 | NIGER INSURANCE PLC |
| EQTY | NNFM | 4.30 | 4.30 | 4.30 | 4.30 | 2 | 0.00 | 0 | 5800.00 | 26604 | N NIG. FLOUR MILLS PLC. | |||
| EQTY | OANDO | 3.70 | 3.70 | 3.70 | 3.70 | 3.52 | 3.52 | -0.18 | 104 | 0.00 | 0 | 2332594.00 | 8348200.09 | OANDO PLC |
| EQTY | OKOMUOIL | 66.00 | 66.00 | 66.00 | 66.00 | 10 | 0.00 | 0 | 3293.00 | 218802 | OKOMU OIL PALM PLC. | |||
| EQTY | PORTPAINT | 2.23 | 2.23 | 2.23 | 2.23 | 1 | 0.00 | 0 | 2222.00 | 5443.9 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | |||
| EQTY | PRESCO | 52.25 | 52.25 | 52.25 | 52.25 | 12 | 0.00 | 0 | 50192.00 | 2634035.15 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.54 | 0.54 | 0.54 | 0.54 | 1 | 0.00 | 0 | 10000.00 | 5000 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 5.85 | 5.85 | 5.85 | 5.85 | 23 | 0.00 | 0 | 260611.00 | 1523801.35 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 4.45 | 4.45 | 4.45 | 4.45 | 11 | 0.00 | 0 | 160880.00 | 654525.06 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 25868.00 | 5173.6 | REGENCY ASSURANCE PLC | |||
| ASeM | CAPOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1000.00 | 200 | CAPITAL OIL PLC | |||
| DEBT | FG142037S2 | 125.75 | 125.75 | 125.75 | 135.60 | 135.60 | 135.60 | 9.85 | 1 | 0.00 | 0 | 2500.00 | 3390000 | 16.2499% FGN APR 2037 |
| DEBT | FG152028S1 | 116.20 | 116.20 | 116.20 | 116.60 | 116.60 | 116.60 | 0.40 | 1 | 0.00 | 0 | 1100.00 | 1282600 | 13.98% FGN FEB 2028 |
| DEBT | FGS2020S9 | 104.59 | 104.59 | 104.59 | 105.29 | 105.29 | 105.29 | 0.70 | 2 | 0.00 | 0 | 64.00 | 67385.6 | 14.386% FGS JULY 2020 |
| EQTY | CAVERTON | 2.62 | 2.62 | 2.62 | 2.80 | 2.80 | 2.80 | 0.18 | 19 | 0.00 | 0 | 439926.00 | 1205181.1 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.65 | 0.65 | 0.65 | 0.69 | 0.65 | 0.69 | 0.04 | 56 | 0.00 | 0 | 3155707.00 | 2110649.17 | JAIZ BANK PLC |
| EQTY | ROYALEX | 0.33 | 0.33 | 0.33 | 0.33 | 3 | 0.00 | 0 | 100000.00 | 30000 | ROYAL EXCHANGE PLC. | |||
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 450000.00 | 90000 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 42.50 | 42.50 | 42.50 | 42.50 | 29 | 0.00 | 0 | 36969.00 | 1523266.7 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 1.90 | 1.90 | 1.90 | 1.91 | 1.90 | 1.90 | 0.00 | 90 | 0.00 | 0 | 8233463.00 | 15592359.14 | STERLING BANK PLC. |
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 117.00 | 117.00 | 117.00 | 10.00 | 26 | 0.00 | 0 | 254533.00 | 29772843.1 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCOHOT | 4.45 | 4.45 | 4.45 | 4.45 | 1 | 0.00 | 0 | 500.00 | 2225 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.03 | 1.03 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00 | 46 | 0.00 | 0 | 3691832.00 | 3835602.4 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.90 | 0.90 | 0.90 | 0.90 | 1 | 0.00 | 0 | 1637.00 | 1473.3 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | TRIPPLEG | 0.58 | 0.58 | 0.58 | 0.58 | 2 | 0.00 | 0 | 19769.00 | 10477.57 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.00 | 1.00 | 1.00 | 1.00 | 16 | 0.00 | 0 | 217246.00 | 210866.27 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 10.70 | 10.70 | 10.70 | 10.70 | 87 | 0.00 | 0 | 1327138.00 | 14056238.1 | U A C N PLC. | |||
| EQTY | UBN | 6.05 | 6.05 | 6.05 | 6.05 | 51 | 0.00 | 0 | 219008.00 | 1323919.2 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 2.69 | 2.69 | 2.69 | 2.72 | 2.70 | 2.70 | 0.01 | 97 | 0.00 | 0 | 4920997.00 | 13347090.21 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 18.50 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -0.50 | 105 | 0.00 | 0 | 2286116.00 | 41725044.8 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 7 | 0.00 | 0 | 610720.00 | 127751.2 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.69 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -0.04 | 17 | 0.00 | 0 | 1906522.00 | 1246865.66 | UNITY BANK PLC |
| EQTY | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 5000.00 | 1000 | UNIVERSAL INSURANCE PLC | |||
| EQTY | UPL | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 1.30 | 0.00 | 16 | 0.00 | 0 | 1681326.00 | 2182994.2 | UNIVERSITY PRESS PLC. |
| EQTY | VITAFOAM | 4.96 | 4.96 | 4.96 | 4.96 | 29 | 0.00 | 0 | 604380.00 | 2945668.77 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.35 | 0.35 | 0.35 | 0.37 | 0.37 | 0.37 | 0.02 | 29 | 0.00 | 0 | 591137.00 | 220047.93 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.72 | 0.72 | 0.72 | 0.73 | 0.71 | 0.72 | 0.00 | 45 | 0.00 | 0 | 4209453.00 | 3025341.49 | WEMA BANK PLC. |
| PREMIUM | ACCESS | 10.80 | 10.80 | 10.80 | 10.90 | 10.70 | 10.75 | -0.05 | 493 | 0.00 | 0 | 37838130.00 | 408589897.5 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 214 | 0.00 | 0 | 2526316.00 | 439870356 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.35 | 7.35 | 7.35 | 7.65 | 7.45 | 7.50 | 0.15 | 353 | 0.00 | 0 | 22809275.00 | 171897839.65 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 588.00 | 588.00 | 588.00 | 588.00 | 7 | 0.00 | 0 | 907.00 | 544460 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 8.80 | 8.80 | 8.80 | 9.00 | 8.80 | 8.85 | 0.05 | 355 | 0.00 | 0 | 18067756.00 | 160685347.9 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 15.80 | 15.80 | 15.80 | 16.35 | 16.00 | 16.35 | 0.55 | 129 | 0.00 | 0 | 1777804.00 | 28620397.1 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 22.30 | 22.30 | 22.30 | 22.75 | 22.30 | 22.75 | 0.45 | 594 | 0.00 | 0 | 34996670.00 | 790414197.35 | ZENITH BANK PLC |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 3 | 0.00 | 0 | 161.00 | 51050.7 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 36.00 | 36.00 | 36.00 | 37.00 | 35.00 | 37.00 | 1.00 | 117 | 0.00 | 0 | 2068716.00 | 74660920.2 | BUA CEMENT PLC |
| PREMIUM | MTNN | 126.60 | 126.60 | 126.60 | 128.30 | 128.30 | 128.30 | 1.70 | 103 | 0.00 | 0 | 1123826.00 | 143992326.9 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Monday, 20th January, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment