| 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 | AGLEVENT | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 0.00 | 0 | 15000.00 | 4950 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | ABCTRANS | 0.45 | 0.45 | 0.45 | 0.45 | 5 | 0.00 | 0 | 46350.00 | 21506.5 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.34 | 0.34 | 0.34 | 0.34 | 4 | 0.00 | 0 | 59040.00 | 18512.4 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 3.90 | 3.90 | 3.90 | 3.99 | 3.99 | 3.99 | 0.09 | 53 | 0.00 | 0 | 1021669.00 | 4121192.62 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.73 | 0.73 | 0.73 | 0.78 | 0.74 | 0.78 | 0.05 | 27 | 0.00 | 0 | 5199150.00 | 3949865 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 7.50 | 7.50 | 7.50 | 7.50 | 2 | 0.00 | 0 | 3931.00 | 28533.8 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 53.80 | 53.80 | 53.80 | 53.80 | 2 | 0.00 | 0 | 350.00 | 16967.5 | BETA GLASS PLC. | |||
| EQTY | CADBURY | 9.00 | 9.00 | 9.00 | 9.00 | 15 | 0.00 | 0 | 21542.00 | 202036.4 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 24.30 | 24.30 | 24.30 | 24.30 | 29 | 0.00 | 0 | 229236.00 | 5413024.4 | CAP PLC | |||
| EQTY | CCNN | 19.00 | 19.00 | 19.00 | 19.00 | 65 | 0.00 | 0 | 549207.00 | 10274984.8 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 0.99 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -0.09 | 11 | 0.00 | 0 | 289007.00 | 261894.37 | CHAMPION BREW. PLC. |
| EQTY | CHAMS | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 7 | 0.00 | 0 | 1637934.00 | 409370.95 | CHAMS PLC |
| EQTY | CILEASING | 6.60 | 6.60 | 6.60 | 6.60 | 6 | 0.00 | 0 | 12450.00 | 74077.5 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 15.40 | 15.40 | 15.40 | 15.40 | 16 | 0.00 | 0 | 28357.00 | 449035.25 | CONOIL PLC | |||
| EQTY | CONTINSURE | 2.30 | 2.30 | 2.30 | 2.40 | 2.22 | 2.40 | 0.10 | 13 | 0.00 | 0 | 863000.00 | 1988010 | CONTINENTAL REINSURANCE PLC |
| EQTY | CORNERST | 0.53 | 0.53 | 0.53 | 0.58 | 0.48 | 0.58 | 0.05 | 14 | 0.00 | 0 | 1069110.00 | 567129.8 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.21 | 0.21 | 0.21 | 0.23 | 0.23 | 0.23 | 0.02 | 7 | 0.00 | 0 | 2757156.00 | 634145.88 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.50 | 5.50 | 5.50 | 5.50 | 7 | 0.00 | 0 | 16265.00 | 94756.1 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.35 | 1.35 | 1.35 | 1.35 | 27 | 0.00 | 0 | 498036.00 | 677974 | CUTIX PLC. | |||
| EQTY | DAARCOMM | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 15000.00 | 5400 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGSUGAR | 9.95 | 9.95 | 9.95 | 10.90 | 10.85 | 10.90 | 0.95 | 87 | 0.00 | 0 | 10329027.00 | 112546808.55 | DANGOTE SUGAR REFINERY PLC |
| EQTY | EKOCORP | 3.37 | 3.37 | 3.37 | 3.70 | 3.70 | 3.70 | 0.33 | 7 | 0.00 | 0 | 169261.00 | 609405.34 | EKOCORP PLC. |
| EQTY | ETERNA | 2.80 | 2.80 | 2.80 | 2.80 | 7 | 0.00 | 0 | 33798.00 | 93378 | ETERNA PLC. | |||
| EQTY | ETI | 6.90 | 6.90 | 6.90 | 7.55 | 7.50 | 7.50 | 0.60 | 122 | 0.00 | 0 | 4641818.00 | 34581934.35 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ETRANZACT | 2.38 | 2.38 | 2.38 | 2.38 | 1 | 0.00 | 0 | 200.00 | 476 | E-TRANZACT INTERNATIONAL PLC | |||
| EQTY | FCMB | 1.79 | 1.79 | 1.79 | 1.96 | 1.82 | 1.96 | 0.17 | 95 | 0.00 | 0 | 10803192.00 | 20970268.06 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.90 | 1.90 | 1.90 | 2.09 | 1.95 | 2.06 | 0.16 | 173 | 0.00 | 0 | 27989673.00 | 58075445.91 | FIDELITY BANK PLC |
| EQTY | FIDSON | 3.50 | 3.50 | 3.50 | 3.50 | 5 | 0.00 | 0 | 51100.00 | 160965 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 15.20 | 15.20 | 15.20 | 15.20 | 44 | 0.00 | 0 | 397342.00 | 6427855.25 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 15.90 | 15.90 | 15.90 | 15.90 | 64 | 0.00 | 0 | 448336.00 | 6688116.15 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 6.30 | 6.30 | 6.30 | 6.30 | 12 | 0.00 | 0 | 52000.00 | 307070.55 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 28.00 | 28.00 | 28.00 | 30.00 | 28.00 | 29.90 | 1.90 | 285 | 0.00 | 0 | 29618698.00 | 851660033.25 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 29.00 | 5.8 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 23.70 | 23.70 | 23.70 | 26.00 | 26.00 | 26.00 | 2.30 | 54 | 0.00 | 0 | 650572.00 | 16609538.55 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 1.00 | 1.00 | 1.00 | 1.03 | 1.00 | 1.00 | 0.00 | 67 | 0.00 | 0 | 13004296.00 | 13029858.36 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.97 | 0.87 | 0.87 | -0.09 | 18 | 0.00 | 0 | 1301500.00 | 1191821.04 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 9.40 | 9.40 | 9.40 | 9.40 | 10 | 0.00 | 0 | 12429.00 | 120157.6 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | INTERLINK | 3.20 | 3.20 | 3.20 | 3.20 | 1 | 0.00 | 0 | 100.00 | 288 | INTERLINKED TECHNOLOGIES PLC | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1.00 | 0.2 | JAPAUL OIL & MARITIME SERVICES PLC | |||
| EQTY | JBERGER | 18.55 | 18.55 | 18.55 | 18.55 | 10 | 0.00 | 0 | 60468.00 | 1136244.8 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.56 | 0.56 | 0.56 | 0.56 | 2 | 0.00 | 0 | 2794.00 | 1653.64 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.27 | 0.27 | 0.27 | 0.29 | 0.26 | 0.29 | 0.02 | 13 | 0.00 | 0 | 2092627.00 | 586022 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.55 | 0.55 | 0.55 | 0.55 | 2 | 0.00 | 0 | 18950.00 | 10043.5 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LIVESTOCK | 0.48 | 0.48 | 0.48 | 0.48 | 5 | 0.00 | 0 | 12377.00 | 5964.73 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MAYBAKER | 1.96 | 1.96 | 1.96 | 1.96 | 4 | 0.00 | 0 | 11500.00 | 24145 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 8 | 0.00 | 0 | 3015595.00 | 603119 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 147.90 | 147.90 | 147.90 | 147.90 | 21 | 0.00 | 0 | 19578.00 | 2714306.2 | 11 PLC | |||
| EQTY | MRS | 15.30 | 15.30 | 15.30 | 15.30 | 4 | 0.00 | 0 | 1084.00 | 15616 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.45 | 2.45 | 2.45 | 2.60 | 2.53 | 2.60 | 0.15 | 23 | 0.00 | 0 | 3133722.00 | 8087032.83 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 14.85 | 14.85 | 14.85 | 14.85 | 9 | 0.00 | 0 | 85494.00 | 1175522.3 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 47.25 | 47.25 | 47.25 | 47.50 | 47.50 | 47.50 | 0.25 | 53 | 0.00 | 0 | 36290730.00 | 1724068447.3 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.39 | 0.39 | 0.39 | 0.42 | 0.40 | 0.40 | 0.01 | 6 | 0.00 | 0 | 304201.00 | 123668.42 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 2.00 | 2.00 | 2.00 | 2.00 | 18 | 0.00 | 0 | 292870.00 | 579833.15 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 39 | 0.00 | 0 | 43318.00 | 53330212.4 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 37100.00 | 7420 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 1.10 | 1.10 | 1.10 | 1.10 | 3 | 0.00 | 0 | 79099.00 | 88458.9 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 3.20 | 3.20 | 3.20 | 3.49 | 3.20 | 3.49 | 0.29 | 69 | 0.00 | 0 | 2899009.00 | 9544701.59 | OANDO PLC |
| EQTY | OKOMUOIL | 52.95 | 52.95 | 52.95 | 52.95 | 20 | 0.00 | 0 | 99604.00 | 5135237.55 | OKOMU OIL PALM PLC. | |||
| EQTY | PRESCO | 34.60 | 34.60 | 34.60 | 34.60 | 8 | 0.00 | 0 | 99180.00 | 3468855.75 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.51 | 0.51 | 0.51 | 0.51 | 1 | 0.00 | 0 | 850.00 | 391 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 5.00 | 5.00 | 5.00 | 5.00 | 32 | 0.00 | 0 | 225955.00 | 1208973.5 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 200000.00 | 40000 | SUNU ASSURANCES NIGERIA PLC. |
| ASeM | CHELLARAM | 3.08 | 3.08 | 3.08 | 3.08 | 1 | 0.00 | 0 | 1000.00 | 2780 | CHELLARAMS PLC. | |||
| ASeM | MCNICHOLS | 0.42 | 0.42 | 0.42 | 0.42 | 1 | 0.00 | 0 | 1000.00 | 460 | MCNICHOLS PLC | |||
| DEBT | FG112024S1 | 106.45 | 106.45 | 106.45 | 99.79 | 99.79 | 99.79 | -6.66 | 1 | 0.00 | 0 | 15765.00 | 15731893.5 | 14.20% FGN MAR 2024 |
| DEBT | FG112034S2 | 94.20 | 94.20 | 94.20 | 98.08 | 98.08 | 98.08 | 3.88 | 1 | 0.00 | 0 | 3050.00 | 2991470.5 | 12.1493% FGN JUL 2034 |
| DEBT | FG122020S1 | 100.00 | 100.00 | 100.00 | 102.38 | 102.38 | 102.38 | 2.38 | 1 | 0.00 | 0 | 920.00 | 941951.2 | 15.54% FGN FEB 2020 |
| DEBT | FG132021S3 | 105.00 | 105.00 | 105.00 | 104.68 | 104.68 | 104.68 | -0.31 | 1 | 0.00 | 0 | 1880.00 | 1968115.6 | 14.50% FGN JUL 2021 |
| DEBT | FG132026S1 | 96.79 | 96.79 | 96.79 | 102.09 | 102.09 | 102.09 | 5.29 | 1 | 0.00 | 0 | 95.00 | 96985.5 | 12.50% FGN JAN 2026 |
| DEBT | FG152028S1 | 99.10 | 99.10 | 99.10 | 108.00 | 108.00 | 108.00 | 8.90 | 1 | 0.00 | 0 | 2830.00 | 3056484.9 | 13.98% FGN FEB 2028 |
| DEBT | FGSUK2024S1 | 105.00 | 105.00 | 105.00 | 119.99 | 106.00 | 106.00 | 1.00 | 2 | 0.00 | 0 | 4620.00 | 5457196 | 16.4700% FGN SEP 2024 |
| EQTY | CAVERTON | 2.46 | 2.46 | 2.46 | 2.70 | 2.60 | 2.70 | 0.24 | 41 | 0.00 | 0 | 3756800.00 | 9980312 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.60 | 0.60 | 0.60 | 0.65 | 0.54 | 0.65 | 0.05 | 56 | 0.00 | 0 | 4766883.00 | 2838167.45 | JAIZ BANK PLC |
| EQTY | REDSTAREX | 4.45 | 4.45 | 4.45 | 4.45 | 15 | 0.00 | 0 | 61400.00 | 285590.63 | RED STAR EXPRESS PLC | |||
| EQTY | SCOA | 2.93 | 2.93 | 2.93 | 2.93 | 2 | 0.00 | 0 | 2195.00 | 6146 | S C O A NIG. PLC. | |||
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 2500.00 | 500 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 37.10 | 37.10 | 37.10 | 38.00 | 37.10 | 38.00 | 0.90 | 46 | 0.00 | 0 | 2447855.00 | 91360253.15 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.20 | 2.20 | 2.20 | 2.23 | 2.15 | 2.23 | 0.03 | 1346 | 0.00 | 0 | 31426210.00 | 68448664.67 | STERLING BANK PLC. |
| EQTY | THOMASWY | 0.38 | 0.38 | 0.38 | 0.38 | 1 | 0.00 | 0 | 303.00 | 121.2 | THOMAS WYATT NIG. PLC. | |||
| EQTY | TOTAL | 110.90 | 110.90 | 110.90 | 110.90 | 39 | 0.00 | 0 | 25742.00 | 2645292.8 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.02 | 1.02 | 1.02 | 1.11 | 1.02 | 1.09 | 0.07 | 145 | 0.00 | 0 | 24181374.00 | 26048752.34 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 0.97 | 0.97 | 0.97 | 0.97 | 4 | 0.00 | 0 | 38913.00 | 40242.52 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.50 | 6.50 | 6.50 | 6.60 | 6.45 | 6.60 | 0.10 | 109 | 0.00 | 0 | 5002145.00 | 32311322.45 | U A C N PLC. |
| EQTY | UBN | 7.00 | 7.00 | 7.00 | 7.00 | 29 | 0.00 | 0 | 389219.00 | 2737373.4 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 2.07 | 2.07 | 2.07 | 2.27 | 2.20 | 2.27 | 0.20 | 106 | 0.00 | 0 | 6968895.00 | 15702944.39 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 18.50 | 18.50 | 18.50 | 18.50 | 24 | 0.00 | 0 | 61942.00 | 1166209.8 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNITYBNK | 0.56 | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 26 | 0.00 | 0 | 1216129.00 | 739580.95 | UNITY BANK PLC |
| EQTY | UPL | 1.43 | 1.43 | 1.43 | 1.43 | 5 | 0.00 | 0 | 30100.00 | 39260.8 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 3.65 | 3.65 | 3.65 | 3.72 | 3.72 | 3.72 | 0.07 | 18 | 0.00 | 0 | 264513.00 | 1009536.26 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.32 | 0.32 | 0.32 | 0.35 | 0.32 | 0.33 | 0.01 | 27 | 0.00 | 0 | 7682069.00 | 2567008.66 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.64 | 0.64 | 0.64 | 0.70 | 0.68 | 0.70 | 0.06 | 31 | 0.00 | 0 | 5541882.00 | 3863222.98 | WEMA BANK PLC. |
| PREMIUM | ACCESS | 9.85 | 9.85 | 9.85 | 10.80 | 9.90 | 10.80 | 0.95 | 436 | 0.00 | 0 | 99299641.00 | 1060269301.85 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 145.00 | 145.00 | 145.00 | 145.00 | 144.90 | 145.00 | 0.00 | 100 | 0.00 | 0 | 2307667.00 | 334439552.8 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 5.70 | 5.70 | 5.70 | 6.25 | 5.70 | 6.25 | 0.55 | 209 | 0.00 | 0 | 15873431.00 | 98098610.75 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 549.70 | 549.70 | 549.70 | 549.70 | 13 | 0.00 | 0 | 14441.00 | 7519625.9 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | ZENITHBANK | 17.80 | 17.80 | 17.80 | 19.55 | 17.80 | 19.15 | 1.35 | 1252 | 0.00 | 0 | 167922889.00 | 3186319035.1 | ZENITH BANK PLC |
| DEBT | FGSUK2025S2 | 104.00 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.00 | 1 | 0.00 | 0 | 1400.00 | 1400000 | 15.743% FGN DEC 2025 |
| EQTY | AIRTELAFRI | 308.00 | 308.00 | 308.00 | 308.00 | 8 | 0.00 | 0 | 1083.00 | 339848.9 | AIRTEL AFRICA PLC | |||
| PREMIUM | MTNN | 122.05 | 122.05 | 122.05 | 122.05 | 121.90 | 121.90 | -0.15 | 129 | 0.00 | 0 | 12964752.00 | 1581380361.85 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | UBA | 6.80 | 6.80 | 6.80 | 7.45 | 6.80 | 7.40 | 0.60 | 400 | 0.00 | 0 | 67779279.00 | 500253241.45 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 14.00 | 14.00 | 14.00 | 14.80 | 13.95 | 14.80 | 0.80 | 84 | 0.00 | 0 | 1913224.00 | 27207273.35 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Thursday, 14th November, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment