| 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 | 0.33 | 0.33 | 0.33 | 0.33 | 1 | 0.00 | 0 | 800.00 | 256 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.33 | 0.33 | 0.33 | 0.33 | 2 | 0.00 | 0 | 1100.00 | 374 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 3.87 | 3.87 | 3.87 | 3.87 | 51 | 0.00 | 0 | 613956.00 | 2362028.63 | AFRICA PRUDENTIAL PLC | |||
| EQTY | AIICO | 0.75 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 | 20 | 0.00 | 0 | 392140.00 | 289106.46 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.20 | 8.20 | 8.20 | 8.20 | 1 | 0.00 | 0 | 20.00 | 148 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | ARBICO | 4.79 | 4.79 | 4.79 | 4.79 | 1 | 0.00 | 0 | 100.00 | 479 | ARBICO PLC. | |||
| EQTY | BERGER | 8.50 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -0.50 | 9 | 0.00 | 0 | 251400.00 | 2011250 | BERGER PAINTS PLC |
| EQTY | BETAGLAS | 56.00 | 56.00 | 56.00 | 56.00 | 1 | 0.00 | 0 | 1600.00 | 89600 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 4.16 | 4.16 | 4.16 | 4.16 | 1 | 0.00 | 0 | 2600.00 | 11700 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | 11.00 | 0.00 | 112 | 0.00 | 0 | 3238161.00 | 35677287.3 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 34.00 | 34.00 | 34.00 | 34.00 | 6 | 0.00 | 0 | 26522.00 | 920190.2 | CAP PLC | |||
| EQTY | CAPHOTEL | 3.05 | 3.05 | 3.05 | 3.05 | 2 | 0.00 | 0 | 2005.00 | 6115.25 | CAPITAL HOTEL PLC | |||
| EQTY | CCNN | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | 17.00 | 0.00 | 20 | 0.00 | 0 | 396828.00 | 6649058.5 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 1.32 | 1.32 | 1.32 | 1.32 | 3 | 0.00 | 0 | 32240.00 | 40030.4 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.39 | 0.39 | 0.39 | 0.42 | 0.36 | 0.42 | 0.03 | 69 | 0.00 | 0 | 14577872.00 | 6017832.24 | CHAMS PLC |
| EQTY | CHIPLC | 0.25 | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 9 | 0.00 | 0 | 569971.00 | 152692.75 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 7.20 | 7.20 | 7.20 | 7.20 | 6 | 0.00 | 0 | 29682.00 | 197719.52 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 20.80 | 20.80 | 20.80 | 20.80 | 13 | 0.00 | 0 | 36765.00 | 773158.75 | CONOIL PLC | |||
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 6 | 0.00 | 0 | 6400010.00 | 1280002.1 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 58000.00 | 11600 | COURTEVILLE BUSINESS SOLUTIONS PLC | |||
| EQTY | CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 2 | 0.00 | 0 | 7500.00 | 45000 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.70 | 1.70 | 1.70 | 1.87 | 1.76 | 1.87 | 0.17 | 22 | 0.00 | 0 | 569350.00 | 1022208 | CUTIX PLC. |
| EQTY | DAARCOMM | 0.40 | 0.40 | 0.40 | 0.40 | 3 | 0.00 | 0 | 6000.00 | 2160 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGFLOUR | 12.90 | 12.90 | 12.90 | 14.15 | 14.15 | 14.15 | 1.25 | 74 | 0.00 | 0 | 2715563.00 | 38425216.45 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 14.70 | 14.70 | 14.70 | 14.70 | 32 | 0.00 | 0 | 142309.00 | 2075859.45 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | ENAMELWA | 22.10 | 22.10 | 22.10 | 22.10 | 1 | 0.00 | 0 | 1000.00 | 19900 | NIGERIAN ENAMELWARE PLC. | |||
| EQTY | ETERNA | 4.65 | 4.65 | 4.65 | 4.65 | 22 | 0.00 | 0 | 193620.00 | 877161.5 | ETERNA PLC. | |||
| EQTY | ETI | 10.75 | 10.75 | 10.75 | 10.75 | 28 | 0.00 | 0 | 103627.00 | 1102165 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | FCMB | 1.82 | 1.82 | 1.80 | 1.86 | 1.80 | 1.82 | 0.00 | 84 | 0.00 | 0 | 8555678.00 | 15717523.78 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.93 | 1.93 | 1.93 | 2.00 | 1.97 | 1.97 | 0.04 | 129 | 0.00 | 0 | 9690214.00 | 19265762.62 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.55 | 4.55 | 4.55 | 4.55 | 18 | 0.00 | 0 | 111679.00 | 464834.9 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.47 | 0.47 | 0.47 | 0.48 | 0.46 | 0.48 | 0.01 | 16 | 0.00 | 0 | 821992.00 | 387027 | FIRST ALUMINIUM NIGERIA PLC |
| EQTY | FLOURMILL | 16.35 | 16.35 | 16.35 | 16.30 | 16.25 | 16.30 | -0.05 | 72 | 0.00 | 0 | 994954.00 | 16187949.85 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 24.30 | 24.30 | 24.30 | 26.70 | 24.25 | 26.70 | 2.40 | 100 | 0.00 | 0 | 1668921.00 | 42742946.3 | FORTE OIL PLC. |
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 182000.00 | 36400 | FTN COCOA PROCESSORS PLC |
| EQTY | GLAXOSMITH | 8.70 | 8.70 | 8.70 | 8.70 | 10 | 0.00 | 0 | 70092.00 | 658299.25 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 34.20 | 34.20 | 34.20 | 34.50 | 34.00 | 34.50 | 0.30 | 245 | 0.00 | 0 | 7601854.00 | 260345486.75 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 4 | 0.00 | 0 | 510000.00 | 102000 | GUINEA INSURANCE PLC. |
| EQTY | GUINNESS | 54.00 | 54.00 | 54.00 | 48.60 | 48.60 | 48.60 | -5.40 | 96 | 0.00 | 0 | 6053131.00 | 294309847.4 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 1.19 | 1.19 | 1.19 | 1.20 | 1.13 | 1.13 | -0.06 | 43 | 0.00 | 0 | 2077841.00 | 2425270.66 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.75 | 1.75 | 1.75 | 1.75 | 1 | 0.00 | 0 | 1000.00 | 1850 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 21.00 | 21.00 | 21.00 | 21.00 | 6 | 0.00 | 0 | 82898.00 | 1754665.5 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.24 | 0.24 | 0.24 | 0.26 | 0.22 | 0.26 | 0.02 | 213 | 0.00 | 0 | 94416229.00 | 21851131.87 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 25.00 | 25.00 | 25.00 | 23.00 | 22.50 | 22.50 | -2.50 | 33 | 217800000.00 | 4312440000 | 218040261.00 | 4318166285.65 | JULIUS BERGER NIG. PLC. |
| EQTY | JOHNHOLT | 0.47 | 0.47 | 0.47 | 0.47 | 1 | 0.00 | 0 | 12901.00 | 6063.47 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.30 | 0.30 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 15 | 0.00 | 0 | 16665434.00 | 5007479.79 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.54 | 0.54 | 0.54 | 0.54 | 2 | 0.00 | 0 | 1230.00 | 664.2 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.34 | 1.34 | 1.34 | 1.34 | 1 | 0.00 | 0 | 500.00 | 735 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.52 | 0.52 | 0.52 | 0.52 | 3 | 0.00 | 0 | 120000.00 | 58000 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.60 | 0.60 | 0.60 | 0.60 | 12 | 0.00 | 0 | 252700.00 | 159487 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 3 | 0.00 | 0 | 10700.00 | 21409 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.55 | 2.55 | 2.55 | 2.35 | 2.35 | 2.35 | -0.20 | 8 | 0.00 | 0 | 287732.00 | 679049.06 | MAY & BAKER NIGERIA PLC. |
| EQTY | MBENEFIT | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4 | 0.00 | 0 | 697725.00 | 156304.75 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MEYER | 0.59 | 0.59 | 0.59 | 0.59 | 1 | 0.00 | 0 | 19000.00 | 11400 | MEYER PLC. | |||
| EQTY | MOBIL | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 16 | 0.00 | 0 | 40889.00 | 7142694.4 | 11 PLC |
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 105000.00 | 21000 | MULTIVERSE MINING AND EXPLORATION PLC |
| EQTY | NAHCO | 3.40 | 3.40 | 3.40 | 3.40 | 15 | 0.00 | 0 | 123682.00 | 415799.26 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 19.25 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -0.25 | 15 | 0.00 | 0 | 435838.00 | 8282179.75 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 64.00 | 64.00 | 64.00 | 65.00 | 65.00 | 65.00 | 1.00 | 44 | 0.00 | 0 | 2652208.00 | 172251399.3 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 6.00 | 6.00 | 6.00 | 6.00 | 1 | 0.00 | 0 | 170.00 | 918 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.61 | 0.61 | 0.61 | 0.61 | 1 | 0.00 | 0 | 10000.00 | 6700 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.01 | 2.01 | 2.01 | 2.01 | 8 | 0.00 | 0 | 151400.00 | 330058 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 14 | 0.00 | 0 | 1510.00 | 2271860.8 | NESTLE NIGERIA PLC. | |||
| EQTY | NPFMCRFBK | 1.39 | 1.39 | 1.39 | 1.52 | 1.49 | 1.52 | 0.13 | 16 | 0.00 | 0 | 1272356.00 | 1920617.03 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 4.80 | 4.80 | 4.80 | 4.85 | 4.80 | 4.85 | 0.05 | 64 | 0.00 | 0 | 1134496.00 | 5493024.25 | OANDO PLC |
| EQTY | OKOMUOIL | 80.00 | 80.00 | 80.00 | 80.00 | 10 | 0.00 | 0 | 100501.00 | 8004040 | OKOMU OIL PALM PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 25000.00 | 5000 | SUNU ASSURANCES NIGERIA PLC. | |||
| ASeM | INITSPLC | 0.80 | 0.80 | 0.80 | 0.80 | 1 | 0.00 | 0 | 2500.00 | 2125 | THE INITIATES PLC | |||
| EQTY | CAVERTON | 2.74 | 2.74 | 2.74 | 2.74 | 2.60 | 2.74 | 0.00 | 66 | 0.00 | 0 | 2338029.00 | 6337848.22 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.48 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | 16 | 0.00 | 0 | 1448830.00 | 642619.13 | JAIZ BANK PLC |
| EQTY | PORTPAINT | 2.52 | 2.52 | 2.52 | 2.52 | 4 | 0.00 | 0 | 40000.00 | 104000 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | |||
| EQTY | PRESCO | 62.75 | 62.75 | 62.75 | 62.75 | 14 | 0.00 | 0 | 63216.00 | 3746610 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 2 | 0.00 | 0 | 70000.00 | 36500 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 9.45 | 9.45 | 9.45 | 9.45 | 11 | 0.00 | 0 | 14607.00 | 136943.6 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 3 | 0.00 | 0 | 68900.00 | 346390 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 13 | 0.00 | 0 | 1779400.00 | 462444 | REGENCY ASSURANCE PLC |
| EQTY | ROYALEX | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 4 | 0.00 | 0 | 427800.00 | 102629 | ROYAL EXCHANGE PLC. |
| EQTY | SOVRENINS | 0.25 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | 4 | 0.00 | 0 | 530100.00 | 121926 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 46.20 | 46.20 | 46.20 | 47.00 | 47.00 | 47.00 | 0.80 | 17 | 0.00 | 0 | 1333194.00 | 62596812.3 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 500.00 | 100 | STANDARD ALLIANCE INSURANCE PLC. | |||
| EQTY | STERLNBANK | 2.70 | 2.70 | 2.70 | 2.73 | 2.69 | 2.73 | 0.03 | 42 | 0.00 | 0 | 1830483.00 | 4878296.46 | STERLING BANK PLC. |
| EQTY | STUDPRESS | 1.99 | 1.99 | 1.99 | 1.99 | 1 | 0.00 | 0 | 100.00 | 200 | STUDIO PRESS (NIG) PLC. | |||
| EQTY | THOMASWY | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 0.00 | 0 | 3712.00 | 1002.24 | THOMAS WYATT NIG. PLC. | |||
| EQTY | TOTAL | 182.00 | 182.00 | 182.00 | 182.00 | 7 | 0.00 | 0 | 4132.00 | 746762 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.15 | 1.15 | 1.14 | 1.17 | 1.04 | 1.13 | -0.02 | 265 | 0.00 | 0 | 30960425.00 | 33971005.91 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRIPPLEG | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 0.00 | 0 | 6000.00 | 3780 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.50 | 1.50 | 1.50 | 1.50 | 5 | 0.00 | 0 | 18200.00 | 27758.8 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.95 | 6.95 | 6.95 | 6.80 | 6.30 | 6.30 | -0.65 | 224 | 0.00 | 0 | 9197791.00 | 59519547.8 | U A C N PLC. |
| EQTY | UBN | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 194 | 0.00 | 0 | 1012832.00 | 7029883 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.60 | 2.60 | 2.60 | 2.61 | 2.60 | 2.60 | 0.00 | 45 | 0.00 | 0 | 840947.00 | 2184082.39 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 44 | 0.00 | 0 | 29986014.00 | 929502692.7 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.25 | 0.25 | 0.25 | 0.25 | 6 | 0.00 | 0 | 108996.00 | 26881.88 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNITYBNK | 0.82 | 0.82 | 0.82 | 0.82 | 12 | 0.00 | 0 | 222908.00 | 180490.24 | UNITY BANK PLC | |||
| EQTY | UPL | 1.85 | 1.85 | 1.85 | 1.85 | 2 | 0.00 | 0 | 85000.00 | 154550 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 3.84 | 3.84 | 3.84 | 3.84 | 9 | 0.00 | 0 | 122630.00 | 476150.7 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 0.40 | -0.01 | 34 | 0.00 | 0 | 5786664.00 | 2317605.76 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.72 | 0.72 | 0.72 | 0.71 | 0.69 | 0.70 | -0.02 | 45 | 0.00 | 0 | 15985272.00 | 11089133.65 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 189.20 | 189.20 | 189.20 | 190.00 | 187.90 | 188.00 | -1.20 | 70 | 0.00 | 0 | 495469.00 | 93456146.3 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.80 | 7.80 | 7.65 | 8.00 | 7.65 | 7.90 | 0.10 | 217 | 0.00 | 0 | 20204089.00 | 157879640.45 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 21.35 | 21.35 | 21.35 | 21.50 | 21.30 | 21.45 | 0.10 | 376 | 0.00 | 0 | 19609580.00 | 420429985.8 | ZENITH BANK PLC |
| PREMIUM | ACCESS | 7.00 | 7.00 | 7.00 | 6.95 | 6.90 | 6.90 | -0.10 | 221 | 0.00 | 0 | 7535798.00 | 52209304.95 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 545.00 | 545.00 | 545.00 | 568.00 | 568.00 | 568.00 | 23.00 | 17 | 0.00 | 0 | 75317.00 | 42735998 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC |
| PREMIUM | UBA | 7.00 | 7.00 | 7.00 | 6.95 | 6.85 | 6.85 | -0.15 | 225 | 0.00 | 0 | 7294936.00 | 50399478 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 11.30 | 11.30 | 11.30 | 11.35 | 11.35 | 11.35 | 0.05 | 36 | 0.00 | 0 | 1626142.00 | 18449306.25 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Thursday, 25th April, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment