| 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 | 0.52 | 0.52 | 0.52 | 0.57 | 0.57 | 0.57 | 0.05 | 4 | 0.00 | 0 | 138000.00 | 78600 | ASSOCIATED BUS COMPANY PLC |
| EQTY | ACADEMY | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 5.00 | 1.95 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 41 | 0.00 | 0 | 860083.00 | 3804262.48 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.31 | 0.31 | 0.31 | 0.31 | 1 | 0.00 | 0 | 1000.00 | 340 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.71 | 0.71 | 0.71 | 0.74 | 0.74 | 0.74 | 0.03 | 9 | 0.00 | 0 | 744416.00 | 550055.36 | AIICO INSURANCE PLC. |
| EQTY | AIRSERVICE | 6.45 | 6.45 | 6.45 | 6.45 | 1 | 0.00 | 0 | 6800.00 | 47940 | NEWREST ASL NIGERIA PLC | |||
| EQTY | CADBURY | 10.40 | 10.40 | 10.40 | 10.40 | 22 | 0.00 | 0 | 57101.00 | 620729.7 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 34.00 | 34.00 | 34.00 | 34.00 | 9 | 0.00 | 0 | 16846.00 | 542936.9 | CAP PLC | |||
| EQTY | CCNN | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 28 | 0.00 | 0 | 477353.00 | 9547060 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 6 | 0.00 | 0 | 265033.00 | 429353.46 | CHAMPION BREW. PLC. |
| EQTY | CHIPLC | 0.28 | 0.28 | 0.28 | 0.28 | 3 | 0.00 | 0 | 6100.00 | 1800 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 6.61 | 6.61 | 6.61 | 6.61 | 5 | 0.00 | 0 | 120100.00 | 732720 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.00 | 23.00 | 23.00 | 23.00 | 14 | 0.00 | 0 | 37156.00 | 858579.5 | CONOIL PLC | |||
| EQTY | CORNERST | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 5 | 0.00 | 0 | 2226019.00 | 467488.99 | CORNERSTONE INSURANCE PLC |
| EQTY | CUSTODIAN | 6.10 | 6.10 | 6.10 | 6.10 | 2 | 0.00 | 0 | 2588.00 | 15886.8 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.90 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -0.03 | 20 | 0.00 | 0 | 513893.00 | 962798.3 | CUTIX PLC. |
| EQTY | DAARCOMM | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 5.00 | 1.8 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGFLOUR | 10.05 | 10.05 | 10.05 | 11.05 | 10.05 | 11.05 | 1.00 | 122 | 0.00 | 0 | 4633626.00 | 50307433.25 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 15.00 | 15.00 | 15.00 | 15.50 | 15.15 | 15.50 | 0.50 | 69 | 0.00 | 0 | 1664534.00 | 25549291.35 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.45 | 2.45 | 2.45 | 2.47 | 2.43 | 2.45 | 0.00 | 63 | 0.00 | 0 | 30796307.00 | 75495803.63 | DIAMOND BANK PLC |
| EQTY | ETERNA | 4.80 | 4.80 | 4.80 | 4.80 | 12 | 0.00 | 0 | 77760.00 | 376781 | ETERNA PLC. | |||
| EQTY | ETI | 14.10 | 14.10 | 14.10 | 14.20 | 14.10 | 14.10 | 0.00 | 57 | 0.00 | 0 | 2127968.00 | 30107317.2 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 2.22 | 2.22 | 2.22 | 2.33 | 2.23 | 2.33 | 0.11 | 148 | 0.00 | 0 | 15033597.00 | 34413082.07 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.47 | 2.47 | 2.47 | 2.50 | 2.46 | 2.46 | -0.01 | 73 | 0.00 | 0 | 6107895.00 | 15045841.73 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.95 | 4.95 | 4.95 | 4.95 | 4.55 | 4.95 | 0.00 | 12 | 0.00 | 0 | 375536.00 | 1783014.6 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 20.20 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.20 | 57 | 0.00 | 0 | 522516.00 | 10506881.8 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 28.00 | 28.00 | 28.00 | 28.00 | 34 | 0.00 | 0 | 190638.00 | 5334220.2 | FORTE OIL PLC. | |||
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 29000.00 | 5800 | FTN COCOA PROCESSORS PLC | |||
| EQTY | GLAXOSMITH | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 13 | 0.00 | 0 | 252499.00 | 3029599.6 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GOLDINSURE | 0.48 | 0.48 | 0.48 | 0.48 | 1 | 0.00 | 0 | 100.00 | 44 | GOLDLINK INSURANCE PLC | |||
| EQTY | GUARANTY | 38.20 | 38.20 | 38.20 | 38.50 | 38.20 | 38.20 | 0.00 | 221 | 0.00 | 0 | 19202192.00 | 733882066.95 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 65.10 | 65.10 | 65.10 | 65.10 | 15 | 0.00 | 0 | 12710.00 | 841522 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.39 | 1.39 | 1.39 | 1.40 | 1.33 | 1.40 | 0.01 | 28 | 0.00 | 0 | 1308026.00 | 1765153.48 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 2.13 | 2.13 | 2.13 | 2.13 | 2 | 0.00 | 0 | 1281.00 | 2728.53 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 26.25 | 26.25 | 26.25 | 26.25 | 6 | 0.00 | 0 | 15611.00 | 406538.25 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.25 | 0.25 | 0.25 | 0.27 | 0.23 | 0.27 | 0.02 | 47 | 0.00 | 0 | 8742430.00 | 2267137.5 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 26.50 | 26.50 | 26.50 | 26.50 | 17 | 0.00 | 0 | 113324.00 | 3077229.6 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.31 | 0.31 | 0.31 | 0.33 | 0.33 | 0.33 | 0.02 | 5 | 0.00 | 0 | 1179000.00 | 388910 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.55 | 0.55 | 0.55 | 0.55 | 2 | 0.00 | 0 | 100000.00 | 55000 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.45 | 1.45 | 1.45 | 1.50 | 1.50 | 1.50 | 0.05 | 4 | 0.00 | 0 | 308963.00 | 463103.6 | LEARN AFRICA PLC |
| EQTY | LINKASSURE | 0.63 | 0.63 | 0.63 | 0.63 | 2 | 0.00 | 0 | 11700.00 | 7371 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.58 | 0.58 | 0.58 | 0.58 | 6 | 0.00 | 0 | 93900.00 | 58366 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 2.05 | 2.05 | 2.05 | 2.05 | 9 | 0.00 | 0 | 91500.00 | 204897.2 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.40 | 2.40 | 2.40 | 2.40 | 5 | 0.00 | 0 | 21575.00 | 51689 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.25 | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 5 | 0.00 | 0 | 605232.00 | 163412.64 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MEYER | 0.54 | 0.54 | 0.54 | 0.54 | 1 | 0.00 | 0 | 766.00 | 451.94 | MEYER PLC. | |||
| EQTY | MOBIL | 178.00 | 178.00 | 178.00 | 180.00 | 180.00 | 180.00 | 2.00 | 15 | 0.00 | 0 | 172754.00 | 31093732 | 11 PLC |
| EQTY | MORISON | 0.55 | 0.55 | 0.55 | 0.55 | 1 | 0.00 | 0 | 253.00 | 151.8 | MORISON INDUSTRIES PLC. | |||
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 4 | 0.00 | 0 | 3533.00 | 72760.35 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 3.42 | 3.42 | 3.42 | 3.42 | 17 | 0.00 | 0 | 212221.00 | 762491.24 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 18.25 | 18.25 | 18.25 | 18.90 | 18.90 | 18.90 | 0.65 | 20 | 0.00 | 0 | 139391.00 | 2679734.2 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 80.00 | 80.00 | 80.00 | 83.20 | 83.20 | 83.20 | 3.20 | 78 | 0.00 | 0 | 42710040.00 | 3552951606.55 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.61 | 0.61 | 0.61 | 0.61 | 14 | 0.00 | 0 | 374212.00 | 249644.68 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | 2.50 | 0.00 | 9 | 0.00 | 0 | 1348281.00 | 3300702.5 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1580.00 | 1580.00 | 1580.00 | 1580.00 | 72 | 0.00 | 0 | 37676.00 | 57170399.7 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.22 | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 6 | 0.00 | 0 | 505808.00 | 121393.92 | NIGER INSURANCE PLC |
| EQTY | NPFMCRFBK | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 4 | 0.00 | 0 | 215000.00 | 354620 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 6.50 | 6.50 | 6.50 | 6.60 | 6.50 | 6.60 | 0.10 | 72 | 0.00 | 0 | 1483740.00 | 9671887.35 | OANDO PLC |
| EQTY | OKOMUOIL | 80.05 | 80.05 | 80.05 | 80.05 | 5 | 0.00 | 0 | 6910.00 | 553285.9 | OKOMU OIL PALM PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 4 | 0.00 | 0 | 1000000.00 | 200000 | SUNU ASSURANCES NIGERIA PLC. |
| ASeM | MCNICHOLS | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 2 | 0.00 | 0 | 100020.00 | 51011.2 | MCNICHOLS PLC |
| EQTY | CAVERTON | 2.45 | 2.45 | 2.45 | 2.45 | 8 | 0.00 | 0 | 129544.00 | 319606.8 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.61 | 0.61 | 0.61 | 0.61 | 6 | 0.00 | 0 | 109900.00 | 68577.25 | JAIZ BANK PLC | |||
| EQTY | MEDVIEWAIR | 1.70 | 1.70 | 1.70 | 1.70 | 3 | 0.00 | 0 | 4100.00 | 6982.55 | MEDVIEW AIRLINE PLC | |||
| EQTY | PREMPAINTS | 10.40 | 10.40 | 10.40 | 10.40 | 1 | 0.00 | 0 | 10.00 | 94 | PREMIER PAINTS PLC. | |||
| EQTY | PRESCO | 75.00 | 75.00 | 75.00 | 75.00 | 13 | 0.00 | 0 | 54700.00 | 3692433.3 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.54 | 0.54 | 0.54 | 0.54 | 2 | 0.00 | 0 | 18431.00 | 10042.74 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 12.35 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | -0.05 | 23 | 0.00 | 0 | 364625.00 | 4472972.2 | P Z CUSSONS NIGERIA PLC. |
| EQTY | REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 4 | 0.00 | 0 | 4062.00 | 22341 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.25 | 0.25 | 0.25 | 0.25 | 3 | 0.00 | 0 | 84000.00 | 21840 | REGENCY ASSURANCE PLC | |||
| EQTY | ROYALEX | 0.33 | 0.33 | 0.33 | 0.36 | 0.36 | 0.36 | 0.03 | 3 | 0.00 | 0 | 519000.00 | 186840 | ROYAL EXCHANGE PLC. |
| EQTY | SCOA | 2.93 | 2.93 | 2.93 | 2.93 | 1 | 0.00 | 0 | 2.00 | 5.28 | S C O A NIG. PLC. | |||
| EQTY | SOVRENINS | 0.23 | 0.23 | 0.23 | 0.25 | 0.24 | 0.25 | 0.02 | 19 | 0.00 | 0 | 4805625.00 | 1188406.25 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 48.50 | 48.50 | 48.50 | 48.50 | 4 | 0.00 | 0 | 18884.00 | 915874.6 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 2.50 | 2.50 | 2.50 | 2.50 | 8 | 0.00 | 0 | 121867.00 | 283974.11 | STERLING BANK PLC. | |||
| EQTY | TOTAL | 195.00 | 195.00 | 195.00 | 206.00 | 190.00 | 190.00 | -5.00 | 29 | 0.00 | 0 | 161659.00 | 30926921.7 | TOTAL NIGERIA PLC. |
| EQTY | TOURIST | 3.50 | 3.50 | 3.50 | 3.50 | 1 | 0.00 | 0 | 150.00 | 525 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 6.10 | 6.10 | 6.10 | 6.10 | 4 | 0.00 | 0 | 9485.00 | 59107 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.45 | 1.45 | 1.45 | 1.50 | 1.47 | 1.48 | 0.03 | 104 | 0.00 | 0 | 8190171.00 | 12161427.79 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.65 | 0.65 | 0.65 | 0.65 | 1 | 0.00 | 0 | 20.00 | 13.6 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UAC-PROP | 1.82 | 1.82 | 1.82 | 1.82 | 5 | 0.00 | 0 | 20000.00 | 39995 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 8.80 | 8.80 | 8.80 | 8.80 | 27 | 0.00 | 0 | 154238.00 | 1387381.15 | U A C N PLC. | |||
| EQTY | UBN | 6.90 | 6.90 | 6.90 | 7.25 | 7.25 | 7.25 | 0.35 | 19 | 0.00 | 0 | 225039.00 | 1616102.6 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 3.28 | 3.28 | 3.28 | 3.39 | 3.39 | 3.39 | 0.11 | 55 | 0.00 | 0 | 1081469.00 | 3631494.17 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 7 | 0.00 | 0 | 51602.00 | 2165916.9 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.31 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 | 5 | 0.00 | 0 | 460000.00 | 133634 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.99 | 0.99 | 0.99 | 0.99 | 4 | 0.00 | 0 | 14062.00 | 14343.24 | UNITY BANK PLC | |||
| EQTY | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 2000.00 | 400 | UNIVERSAL INSURANCE PLC | |||
| EQTY | UPL | 2.35 | 2.35 | 2.35 | 2.35 | 1 | 0.00 | 0 | 5.00 | 12.25 | UNIVERSITY PRESS PLC. | |||
| EQTY | VERITASKAP | 0.21 | 0.21 | 0.21 | 0.23 | 0.23 | 0.23 | 0.02 | 1 | 0.00 | 0 | 156224.00 | 35931.52 | VERITAS KAPITAL ASSURANCE PLC |
| EQTY | VITAFOAM | 4.00 | 4.00 | 4.00 | 4.00 | 15 | 0.00 | 0 | 77179.00 | 292678.72 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.43 | 0.43 | 0.43 | 0.43 | 6 | 0.00 | 0 | 125299.00 | 51011.04 | WAPIC INSURANCE PLC | |||
| EQTY | WEMABANK | 0.84 | 0.84 | 0.84 | 0.92 | 0.88 | 0.91 | 0.07 | 53 | 0.00 | 0 | 2061502.00 | 1862211.43 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 192.40 | 192.40 | 192.40 | 192.50 | 190.50 | 192.50 | 0.10 | 137 | 0.00 | 0 | 762724.00 | 145647681.9 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 8.35 | 8.35 | 8.35 | 8.30 | 8.20 | 8.30 | -0.05 | 155 | 0.00 | 0 | 4530975.00 | 37545525.8 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 25.75 | 25.75 | 25.75 | 26.20 | 25.65 | 26.00 | 0.25 | 288 | 0.00 | 0 | 12952178.00 | 337036837.7 | ZENITH BANK PLC |
| DEBT | FGSUK2024S1 | 104.99 | 104.99 | 104.99 | 101.00 | 100.00 | 100.00 | -4.99 | 2 | 0.00 | 0 | 20000.00 | 20019520 | 16.4700% FGN SEP 2024 |
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 9 | 0.00 | 0 | 76.00 | 4750 | NOTORE CHEMICAL IND PLC | |||
| PREMIUM | ACCESS | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | 6.35 | -0.05 | 206 | 0.00 | 0 | 20706791.00 | 131398963.4 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 619.00 | 619.00 | 619.00 | 619.00 | 29 | 0.00 | 0 | 61436.00 | 35646425.4 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 8.00 | 8.00 | 8.00 | 8.25 | 8.05 | 8.20 | 0.20 | 148 | 0.00 | 0 | 12986060.00 | 105738573.65 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.00 | 13.00 | 13.00 | 13.00 | 12.55 | 13.00 | 0.00 | 58 | 0.00 | 0 | 1381038.00 | 17885487.35 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Monday, 25th February, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment