| 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 | 0.29 | 0.29 | 0.29 | 0 | 0 | 0.29 | 0 | 2 | 0 | 0 | 7040 | 2112 | ACADEMY PRESS PLC. |
| EQTY | AFRIPRUD | 4.38 | 4.38 | 4.38 | 4.37 | 4.3 | 4.3 | -0.08 | 29 | 0 | 0 | 491952 | 2138622.4 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.9 | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 | 19 | 0 | 0 | 296339 | 263379.97 | AIICO INSURANCE PLC. |
| EQTY | ABCTRANS | 0.39 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | 6 | 0 | 0 | 205989 | 74304.71 | ASSOCIATED BUS COMPANY PLC |
| EQTY | BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 0 | 4.36 | 0 | 1 | 0 | 0 | 10000 | 44200 | B.O.C. GASES PLC. |
| EQTY | BERGER | 6.05 | 6.05 | 6.05 | 0 | 0 | 6.05 | 0 | 7 | 0 | 0 | 18917 | 125221.7 | BERGER PAINTS PLC |
| EQTY | BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 0 | 55.4 | 0 | 1 | 0 | 0 | 25 | 1367.5 | BETA GLASS PLC. |
| EQTY | CILEASING | 3.55 | 3.55 | 3.55 | 3.85 | 3.85 | 3.85 | 0.3 | 14 | 0 | 0 | 298175 | 1151812.5 | C & I LEASING PLC. |
| EQTY | CADBURY | 7.75 | 7.75 | 7.75 | 0 | 0 | 7.75 | 0 | 19 | 0 | 0 | 94590 | 705790.45 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 17.45 | 17.45 | 17.45 | 0 | 0 | 17.45 | 0 | 10 | 0 | 0 | 138254 | 2411412.3 | CAP PLC |
| EQTY | CHAMPION | 0.9 | 0.9 | 0.9 | 0 | 0 | 0.9 | 0 | 5 | 0 | 0 | 38000 | 31255.17 | CHAMPION BREW. PLC. |
| EQTY | CHAMS | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 20 | 0 | 0 | 5307546 | 1140614.67 | CHAMS PLC |
| EQTY | CONOIL | 15.25 | 15.25 | 15.25 | 0 | 0 | 15.25 | 0 | 13 | 0 | 0 | 13495 | 204742.05 | CONOIL PLC |
| EQTY | CHIPLC | 0.34 | 0.34 | 0.34 | 0.33 | 0.32 | 0.32 | -0.02 | 6 | 0 | 0 | 659191 | 211941.12 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CORNERST | 0.66 | 0.66 | 0.66 | 0.62 | 0.61 | 0.61 | -0.05 | 11 | 0 | 0 | 482126 | 294552.6 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 4000 | 800 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 4.95 | 4.95 | 4.95 | 4.85 | 4.8 | 4.8 | -0.15 | 43 | 0 | 0 | 19551124 | 93861943.65 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.75 | 1.75 | 1.75 | 0 | 0 | 1.75 | 0 | 11 | 0 | 0 | 244335 | 438313 | CUTIX PLC. |
| EQTY | DANGSUGAR | 12.05 | 12.05 | 12.05 | 0 | 0 | 12.05 | 0 | 60 | 0 | 0 | 160443 | 1918737.15 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ETI | 4.1 | 4.1 | 4.1 | 4.15 | 4.15 | 4.15 | 0.05 | 34 | 0 | 0 | 2703772 | 11221025.75 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | EKOCORP | 6 | 6 | 6 | 0 | 0 | 6 | 0 | 1 | 0 | 0 | 130 | 780 | EKOCORP PLC. |
| EQTY | ETERNA | 2.27 | 2.27 | 2.27 | 2.49 | 2.49 | 2.49 | 0.22 | 27 | 0 | 0 | 470953 | 1167618.08 | ETERNA PLC. |
| EQTY | FCMB | 2.26 | 2.26 | 2.26 | 2.2 | 2.15 | 2.15 | -0.11 | 40 | 0 | 0 | 3151308 | 6902838.21 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.8 | 1.8 | 1.8 | 1.81 | 1.75 | 1.8 | 0 | 104 | 0 | 0 | 29968051 | 52652663.58 | FIDELITY BANK PLC |
| EQTY | FIDSON | 3.98 | 3.98 | 3.98 | 3.8 | 3.8 | 3.8 | -0.18 | 13 | 0 | 0 | 176966 | 666026.68 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 19 | 19 | 19 | 19.15 | 19.15 | 19.15 | 0.15 | 18 | 0 | 0 | 217881 | 4176184.35 | FLOUR MILLS NIG. PLC. |
| EQTY | ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 0 | 12.6 | 0 | 31 | 0 | 0 | 155709 | 1790383.75 | ARDOVA PLC |
| EQTY | GLAXOSMITH | 5 | 5 | 5 | 0 | 0 | 5 | 0 | 11 | 0 | 0 | 55506 | 277910.6 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 24.3 | 24.3 | 24.3 | 24.8 | 24.25 | 24.75 | 0.45 | 259 | 0 | 0 | 9032089 | 221903574.95 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 14 | 14 | 14 | 0 | 0 | 14 | 0 | 105 | 0 | 0 | 722400 | 10057177.1 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 0.9 | 0.9 | 0.9 | 0.94 | 0.92 | 0.94 | 0.04 | 32 | 0 | 0 | 843448 | 786018.61 | HONEYWELL FLOUR MILL PLC |
| EQTY | INTBREW | 3.65 | 3.65 | 3.65 | 0 | 0 | 3.65 | 0 | 30 | 0 | 0 | 477268 | 1668460.95 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 48 | 0 | 0 | 7360627 | 1504436.45 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 17 | 17 | 17 | 0 | 0 | 17 | 0 | 13 | 0 | 0 | 44120 | 710207.1 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.26 | 0 | 9 | 0 | 0 | 2446694 | 623140.44 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.13 | 1.13 | 1.13 | 0 | 0 | 1.13 | 0 | 2 | 0 | 0 | 12190 | 13609 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.04 | 1.04 | 1.04 | 0 | 0 | 1.04 | 0 | 2 | 0 | 0 | 40860 | 42352.16 | LEARN AFRICA PLC |
| EQTY | LINKASSURE | 0.42 | 0.42 | 0.42 | 0 | 0 | 0.42 | 0 | 3 | 0 | 0 | 188000 | 75200 | LINKAGE ASSURANCE PLC |
| EQTY | LIVESTOCK | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 24 | 0 | 0 | 1403428 | 841972.97 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.83 | 1.83 | 1.83 | 1.83 | 1.8 | 1.8 | -0.03 | 11 | 0 | 0 | 777124 | 1414675.75 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 3 | 3 | 3 | 0 | 0 | 3 | 0 | 7 | 0 | 0 | 11489 | 32921.94 | MAY & BAKER NIGERIA PLC. |
| EQTY | MOBIL | 192.5 | 192.5 | 192.5 | 0 | 0 | 192.5 | 0 | 6 | 0 | 0 | 743 | 141331.4 | 11 PLC |
| EQTY | MORISON | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 0 | 2 | 0 | 0 | 6326 | 3421.04 | MORISON INDUSTRIES PLC. |
| EQTY | MRS | 12.45 | 12.45 | 12.45 | 0 | 0 | 12.45 | 0 | 5 | 0 | 0 | 1776 | 20339.95 | MRS OIL NIGERIA PLC. |
| EQTY | MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 38 | 0 | 0 | 25037000 | 5007420 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | NNFM | 4.5 | 4.5 | 4.5 | 0 | 0 | 4.5 | 0 | 1 | 0 | 0 | 100 | 440 | N NIG. FLOUR MILLS PLC. |
| EQTY | NEM | 2.25 | 2.25 | 2.25 | 0 | 0 | 2.25 | 0 | 6 | 0 | 0 | 19410 | 45292.5 | NEM INSURANCE PLC |
| EQTY | NASCON | 10.05 | 10.05 | 10.05 | 0 | 0 | 10.05 | 0 | 14 | 0 | 0 | 83571 | 847915.95 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NEIMETH | 1.78 | 1.78 | 1.78 | 0 | 0 | 1.78 | 0 | 11 | 0 | 0 | 154500 | 273977.44 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NESTLE | 1175 | 1175 | 1175 | 0 | 0 | 1175 | 0 | 28 | 0 | 0 | 20956 | 24982394.9 | NESTLE NIGERIA PLC. |
| EQTY | NAHCO | 2.13 | 2.13 | 2.13 | 0 | 0 | 2.13 | 0 | 16 | 0 | 0 | 327386 | 696359.96 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NB | 41 | 41 | 41 | 41.05 | 41.05 | 41.05 | 0.05 | 65 | 0 | 0 | 977451 | 40249772.75 | NIGERIAN BREW. PLC. |
| EQTY | NPFMCRFBK | 1.27 | 1.27 | 1.27 | 0 | 0 | 1.27 | 0 | 8 | 0 | 0 | 268289 | 342721.72 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.27 | 2.27 | 2.27 | 2.3 | 2.27 | 2.28 | 0.01 | 39 | 0 | 0 | 1455687 | 3321461.61 | OANDO PLC |
| EQTY | OKOMUOIL | 78 | 78 | 78 | 0 | 0 | 78 | 0 | 5 | 0 | 0 | 14191 | 1104322.45 | OKOMU OIL PALM PLC. |
| EQTY | PZ | 4.25 | 4.25 | 4.25 | 0 | 0 | 4.25 | 0 | 21 | 0 | 0 | 52173 | 216179.7 | P Z CUSSONS NIGERIA PLC. |
| EQTY | PRESCO | 49 | 49 | 49 | 0 | 0 | 49 | 0 | 7 | 0 | 0 | 15086 | 724475.1 | PRESCO PLC |
| EQTY | PRESTIGE | 0.52 | 0.52 | 0.52 | 0 | 0 | 0.52 | 0 | 4 | 0 | 0 | 260188 | 125392.12 | PRESTIGE ASSURANCE PLC |
| EQTY | REDSTAREX | 3.6 | 3.6 | 3.6 | 3.75 | 3.75 | 3.75 | 0.15 | 6 | 0 | 0 | 155045 | 581938.75 | RED STAR EXPRESS PLC |
| EQTY | REGALINS | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 2 | 0 | 0 | 105000 | 26300 | REGENCY ASSURANCE PLC |
| EQTY | ROYALEX | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | 3 | 0 | 0 | 345000 | 92150 | ROYAL EXCHANGE PLC. |
| EQTY | NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 100 | 20 | SECURE ELECTRONIC TECHNOLOGY PLC |
| EQTY | SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 10000 | 2000 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 38.5 | 38.5 | 38.5 | 0 | 0 | 38.5 | 0 | 18 | 0 | 0 | 170914 | 6804895.25 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.17 | 1.17 | 1.17 | 1.2 | 1.18 | 1.18 | 0.01 | 176 | 0 | 0 | 3785329 | 4486606.11 | STERLING BANK PLC. |
| EQTY | STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 0 | 1.79 | 0 | 1 | 0 | 0 | 14500 | 23635 | STUDIO PRESS (NIG) PLC. |
| EQTY | TOTAL | 80 | 80 | 80 | 0 | 0 | 80 | 0 | 19 | 0 | 0 | 9778 | 860464 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCORP | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 0.61 | 0 | 64 | 0 | 0 | 5831992 | 3527140.84 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.75 | 0.75 | 0.75 | 0 | 0 | 0.75 | 0 | 1 | 0 | 0 | 600 | 408 | TRANS-NATIONWIDE EXPRESS PLC. |
| EQTY | TRIPPLEG | 0.44 | 0.44 | 0.44 | 0 | 0 | 0.44 | 0 | 5 | 0 | 0 | 36040 | 16555.78 | TRIPPLE GEE AND COMPANY PLC. |
| EQTY | UACN | 6 | 6 | 6 | 6 | 6 | 6 | 0 | 35 | 0 | 0 | 812097 | 4870317.7 | U A C N PLC. |
| EQTY | UAC-PROP | 0.99 | 0.99 | 0.99 | 0 | 0 | 0.99 | 0 | 10 | 0 | 0 | 87660 | 81085.5 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UCAP | 2.96 | 2.96 | 2.96 | 3.13 | 3.09 | 3.09 | 0.13 | 77 | 0 | 0 | 2715975 | 8407889.67 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 14.4 | 14.4 | 14.4 | 0 | 0 | 14.4 | 0 | 26 | 0 | 0 | 109288 | 1561675 | UNILEVER NIGERIA PLC. |
| EQTY | UBN | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 | 24 | 0 | 0 | 1107656 | 5430457.85 | UNION BANK NIG.PLC. |
| EQTY | UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 0 | 7 | 0 | 0 | 332000 | 88828 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | 0.51 | -0.03 | 17 | 0 | 0 | 1701481 | 879922.27 | UNITY BANK PLC |
| EQTY | VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 300 | 60 | VERITAS KAPITAL ASSURANCE PLC |
| EQTY | UPL | 1.7 | 1.7 | 1.7 | 0 | 0 | 1.7 | 0 | 5 | 0 | 0 | 110500 | 171850 | UNIVERSITY PRESS PLC. |
| EQTY | VITAFOAM | 5.69 | 5.69 | 5.69 | 0 | 0 | 5.69 | 0 | 23 | 0 | 0 | 928985 | 5219810.99 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.33 | 0.33 | 0.33 | 0 | 0 | 0.33 | 0 | 12 | 0 | 0 | 199709 | 69455.09 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.51 | 0.51 | 0.51 | 0.55 | 0.51 | 0.55 | 0.04 | 58 | 0 | 0 | 20214721 | 11030143.65 | WEMA BANK PLC. |
| ETF | NEWGOLD | 8185 | 8185 | 8185 | 8700 | 8700 | 8700 | 515 | 1 | 0 | 0 | 11 | 95700 | NEWGOLD EXCHANGE TRADED FUND (ETF) |
| EQTY | CAVERTON | 1.86 | 1.86 | 1.86 | 0 | 0 | 1.86 | 0 | 6 | 0 | 0 | 70303 | 128369.58 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| PREMIUM | DANGCEM | 134 | 134 | 134 | 0 | 0 | 134 | 0 | 72 | 0 | 0 | 570775 | 76544606.8 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 4.95 | 4.95 | 4.95 | 5 | 4.95 | 5 | 0.05 | 153 | 0 | 0 | 20060743 | 100293058.85 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 16.4 | 16.4 | 16.5 | 17.05 | 16.05 | 16.95 | 0.55 | 357 | 0 | 0 | 33163999 | 546750020.45 | ZENITH BANK PLC |
| ASeM | INITSPLC | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 | 2 | 0 | 0 | 2333000 | 1329810 | THE INITIATES PLC |
| EQTY | JAIZBANK | 0.6 | 0.6 | 0.6 | 0.62 | 0.57 | 0.61 | 0.01 | 34 | 0 | 0 | 3750192 | 2263593.94 | JAIZ BANK PLC |
| ASeM | CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 0 | 2.51 | 0 | 1 | 0 | 0 | 9 | 22.05 | CHELLARAMS PLC. |
| PREMIUM | ACCESS | 6.5 | 6.5 | 6.5 | 6.8 | 6.6 | 6.75 | 0.25 | 149 | 0 | 0 | 3704701 | 24829044.85 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 400 | 400 | 400 | 390 | 390 | 390 | -10 | 14 | 0 | 0 | 447001 | 174341715.2 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC |
| PREMIUM | UBA | 6.1 | 6.1 | 6.1 | 6.25 | 6.1 | 6.2 | 0.1 | 272 | 0 | 0 | 12647322 | 78429818.3 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.15 | 12.15 | 12.15 | 12.3 | 12.2 | 12.2 | 0.05 | 106 | 0 | 0 | 3492588 | 43296275.3 | LAFARGE AFRICA PLC. |
| PREMIUM | MTNN | 119.5 | 119.5 | 119.5 | 120 | 120 | 120 | 0.5 | 67 | 0 | 0 | 302410 | 36251857.2 | MTN NIGERIA COMMUNICATIONS PLC |
| EQTY | AIRTELAFRI | 380 | 380 | 380 | 0 | 0 | 380 | 0 | 22 | 0 | 0 | 13215 | 4720544.4 | AIRTEL AFRICA PLC |
| EQTY | BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 0 | 40.3 | 0 | 17 | 0 | 0 | 55305 | 2118022.5 | BUA CEMENT PLC |
DAILY PRICELIST – Thursday, 10th September, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment