| 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 | 0.29 | 0.29 | 0.29 | 0.29 | 1 | 0.00 | 0 | 1000.00 | 310 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | AFRIPRUD | 3.87 | 3.87 | 3.87 | 3.94 | 3.90 | 3.94 | 0.07 | 70 | 0.00 | 0 | 2186525.00 | 8586616 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.27 | 0.27 | 0.27 | 0.27 | 3 | 0.00 | 0 | 9200.00 | 2540 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.64 | 0.64 | 0.64 | 0.64 | 20 | 0.00 | 0 | 263331.00 | 172643.79 | AIICO INSURANCE PLC. | |||
| EQTY | AIRSERVICE | 7.90 | 7.90 | 7.90 | 7.90 | 8 | 0.00 | 0 | 58624.00 | 421824 | NEWREST ASL NIGERIA PLC | |||
| EQTY | BERGER | 8.60 | 8.60 | 8.60 | 8.60 | 8 | 0.00 | 0 | 8046.00 | 71675.2 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 68.30 | 68.30 | 68.30 | 68.30 | 1 | 0.00 | 0 | 26791.00 | 1821788 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 4.21 | 4.21 | 4.21 | 4.21 | 1 | 0.00 | 0 | 375.00 | 1421.25 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 10.00 | 10.00 | 10.00 | 10.05 | 10.05 | 10.05 | 0.05 | 24 | 0.00 | 0 | 147829.00 | 1487181.45 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 34.85 | 34.85 | 34.85 | 34.00 | 34.00 | 34.00 | -0.85 | 16 | 0.00 | 0 | 387607.00 | 13111598.3 | CAP PLC |
| EQTY | CCNN | 19.40 | 19.40 | 19.40 | 19.00 | 18.45 | 18.45 | -0.95 | 60 | 0.00 | 0 | 963974.00 | 18055913.3 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 1.84 | 1.84 | 1.84 | 1.84 | 4 | 0.00 | 0 | 14197.00 | 24328.48 | CHAMPION BREW. PLC. | |||
| EQTY | CONOIL | 23.25 | 23.25 | 23.25 | 23.25 | 10 | 0.00 | 0 | 19923.00 | 458477.8 | CONOIL PLC | |||
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.20 | 4 | 0.00 | 0 | 36660.00 | 7644 | CORNERSTONE INSURANCE PLC | |||
| EQTY | CUSTODIAN | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 17 | 0.00 | 0 | 1742259.00 | 10628831.55 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.75 | 1.75 | 1.75 | 1.75 | 8 | 0.00 | 0 | 100317.00 | 174094.75 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 6.60 | 6.60 | 6.60 | 6.65 | 6.65 | 6.65 | 0.05 | 40 | 0.00 | 0 | 308583.00 | 2033403.65 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 14.80 | 14.80 | 14.80 | 14.60 | 14.55 | 14.55 | -0.25 | 65 | 0.00 | 0 | 1693089.00 | 24730736.55 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.15 | 2.15 | 2.15 | 2.25 | 2.00 | 2.00 | -0.15 | 367 | 0.00 | 0 | 51947976.00 | 107195960.85 | DIAMOND BANK PLC |
| EQTY | ETERNA | 4.70 | 4.70 | 4.70 | 4.70 | 13 | 0.00 | 0 | 95613.00 | 443197.9 | ETERNA PLC. | |||
| EQTY | ETI | 14.30 | 14.30 | 14.30 | 14.10 | 14.00 | 14.00 | -0.30 | 52 | 0.00 | 0 | 2664739.00 | 37318856.2 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ETRANZACT | 3.95 | 3.95 | 3.95 | 3.95 | 1 | 0.00 | 0 | 200.00 | 712 | E-TRANZACT INTERNATIONAL PLC | |||
| EQTY | FCMB | 1.80 | 1.80 | 1.80 | 1.71 | 1.65 | 1.65 | -0.15 | 203 | 0.00 | 0 | 9773962.00 | 16494490.37 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.03 | 2.03 | 2.03 | 2.00 | 1.96 | 1.96 | -0.07 | 82 | 0.00 | 0 | 6701350.00 | 13305963.41 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.95 | 4.95 | 4.95 | 4.95 | 3 | 0.00 | 0 | 9065.00 | 41387.5 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.36 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 | 2 | 0.00 | 0 | 300666.00 | 99219.78 | FIRST ALUMINIUM NIGERIA PLC |
| EQTY | FLOURMILL | 22.20 | 22.20 | 22.20 | 23.75 | 20.95 | 21.85 | -0.35 | 79 | 0.00 | 0 | 1297428.00 | 28477328.15 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 28.00 | 28.00 | 28.00 | 30.70 | 30.70 | 30.70 | 2.70 | 109 | 0.00 | 0 | 835096.00 | 25633444.75 | FORTE OIL PLC. |
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 5907.00 | 1181.4 | FTN COCOA PROCESSORS PLC | |||
| EQTY | GLAXOSMITH | 14.50 | 14.50 | 14.50 | 13.40 | 13.05 | 13.05 | -1.45 | 23 | 0.00 | 0 | 571813.00 | 7553724.7 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 34.50 | 34.50 | 34.50 | 34.50 | 32.90 | 32.95 | -1.55 | 234 | 0.00 | 0 | 5180174.00 | 171941372.8 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 72.00 | 72.00 | 72.00 | 72.00 | 26 | 0.00 | 0 | 19473.00 | 1338636.85 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.18 | 1.18 | 1.18 | 1.19 | 1.13 | 1.18 | 0.00 | 33 | 0.00 | 0 | 1923701.00 | 2259843.55 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.53 | 1.53 | 1.53 | 1.53 | 4 | 0.00 | 0 | 52000.00 | 73300 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 9 | 0.00 | 0 | 1098237.00 | 34593965.5 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 7 | 0.00 | 0 | 149690.00 | 30428 | JAPAUL OIL & MARITIME SERVICES PLC | |||
| EQTY | JBERGER | 22.10 | 22.10 | 22.10 | 23.25 | 23.25 | 23.25 | 1.15 | 40 | 0.00 | 0 | 404665.00 | 9316057.6 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 24 | 0.00 | 0 | 3825000.00 | 1160250 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.55 | 0.55 | 0.55 | 0.55 | 3 | 0.00 | 0 | 10000.00 | 5550 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.36 | 1.36 | 1.36 | 1.36 | 3 | 0.00 | 0 | 11432.00 | 15427.52 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.72 | 0.72 | 0.72 | 0.72 | 2 | 0.00 | 0 | 70000.00 | 47400 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.49 | 0.49 | 0.49 | 0.49 | 7 | 0.00 | 0 | 19197.00 | 9353.5 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00 | 35 | 0.00 | 0 | 1307280.00 | 2410927.8 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.45 | 2.45 | 2.45 | 2.45 | 18 | 0.00 | 0 | 115745.00 | 264322.25 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 5 | 0.00 | 0 | 57500.00 | 11555 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MEYER | 0.59 | 0.59 | 0.59 | 0.59 | 1 | 0.00 | 0 | 2000.00 | 1120 | MEYER PLC. | |||
| EQTY | MOBIL | 185.50 | 185.50 | 185.50 | 186.00 | 184.80 | 184.80 | -0.70 | 7 | 0.00 | 0 | 85634.00 | 15853425.6 | 11 PLC |
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 160000.00 | 32000 | MULTIVERSE MINING AND EXPLORATION PLC |
| EQTY | NAHCO | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 15 | 0.00 | 0 | 335424.00 | 1186318.68 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 29 | 0.00 | 0 | 555857.00 | 10018632.35 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 78.30 | 78.30 | 78.30 | 78.70 | 78.30 | 78.70 | 0.40 | 45 | 0.00 | 0 | 228217.00 | 17958002.7 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 6.00 | 6.00 | 6.00 | 6.00 | 1 | 0.00 | 0 | 1000.00 | 6000 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.78 | 0.78 | 0.78 | 0.78 | 12 | 0.00 | 0 | 220133.00 | 169830.86 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.60 | 2.60 | 2.60 | 2.60 | 26 | 0.00 | 0 | 600647.00 | 1429012.42 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1475.00 | 1475.00 | 1475.00 | 1475.00 | 19 | 0.00 | 0 | 7927.00 | 11424801.6 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.24 | 0.24 | 0.24 | 0.24 | 3 | 0.00 | 0 | 7995.00 | 1978.7 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 15 | 0.00 | 0 | 433387.00 | 715409.78 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 4.80 | 4.80 | 4.80 | 4.85 | 4.75 | 4.80 | 0.00 | 78 | 0.00 | 0 | 1234495.00 | 5934648.4 | OANDO PLC |
| ASeM | MCNICHOLS | 0.47 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | 5 | 0.00 | 0 | 1019250.00 | 438277.5 | MCNICHOLS PLC |
| DEBT | FGS201910 | 100.00 | 100.00 | 100.00 | 84.60 | 84.60 | 84.60 | -15.39 | 2 | 0.00 | 0 | 1952.00 | 1651511.12 | 13.535% FGS AUG 2019 |
| EQTY | CAVERTON | 1.92 | 1.92 | 1.92 | 1.92 | 8 | 0.00 | 0 | 172775.00 | 339752 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.52 | 0.52 | 0.52 | 0.54 | 0.53 | 0.54 | 0.02 | 19 | 0.00 | 0 | 1252573.00 | 665080.5 | JAIZ BANK PLC |
| EQTY | MEDVIEWAIR | 2.05 | 2.05 | 2.05 | 2.05 | 3 | 0.00 | 0 | 6195.00 | 12590 | MEDVIEW AIRLINE PLC | |||
| EQTY | OKOMUOIL | 76.20 | 76.20 | 76.20 | 76.20 | 15 | 0.00 | 0 | 236931.00 | 18951864.8 | OKOMU OIL PALM PLC. | |||
| EQTY | PRESCO | 64.00 | 64.00 | 64.00 | 64.00 | 8 | 0.00 | 0 | 51074.00 | 3114452 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 0.00 | 0 | 5011.00 | 2345.06 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 12.30 | 12.30 | 12.30 | 12.30 | 33 | 0.00 | 0 | 229990.00 | 2950448.6 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 4.20 | 4.20 | 4.20 | 4.20 | 5 | 0.00 | 0 | 37850.00 | 174110 | RED STAR EXPRESS PLC | |||
| EQTY | ROYALEX | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | 12 | 0.00 | 0 | 1565927.00 | 371622.48 | ROYAL EXCHANGE PLC. |
| EQTY | SOVRENINS | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | 15 | 0.00 | 0 | 2304150.00 | 461405.05 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 47.95 | 47.95 | 47.95 | 46.00 | 46.00 | 46.00 | -1.95 | 49 | 0.00 | 0 | 1622260.00 | 74720258.05 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 475.00 | 95 | STANDARD ALLIANCE INSURANCE PLC. | |||
| EQTY | STERLNBANK | 1.90 | 1.90 | 1.90 | 1.96 | 1.96 | 1.96 | 0.06 | 26 | 0.00 | 0 | 521896.00 | 1012030.13 | STERLING BANK PLC. |
| EQTY | TOTAL | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.00 | 15 | 0.00 | 0 | 49742.00 | 10104067 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCOHOT | 6.10 | 6.10 | 6.10 | 6.10 | 6 | 0.00 | 0 | 25971.00 | 145755.6 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.29 | 1.29 | 1.29 | 1.30 | 1.18 | 1.21 | -0.08 | 156 | 0.00 | 0 | 12808861.00 | 15584709.97 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.65 | 0.65 | 0.65 | 0.70 | 0.61 | 0.70 | 0.05 | 7 | 0.00 | 0 | 263109.00 | 170295.29 | TRANS-NATIONWIDE EXPRESS PLC. |
| EQTY | TRIPPLEG | 0.77 | 0.77 | 0.77 | 0.77 | 1 | 0.00 | 0 | 2745.00 | 1921.5 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.92 | 1.92 | 1.92 | 1.92 | 6 | 0.00 | 0 | 11675.00 | 22182.5 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 9.55 | 9.55 | 9.55 | 9.60 | 9.60 | 9.60 | 0.05 | 32 | 0.00 | 0 | 217881.00 | 2098005.8 | U A C N PLC. |
| EQTY | UBN | 5.60 | 5.60 | 5.60 | 6.05 | 6.00 | 6.05 | 0.45 | 52 | 0.00 | 0 | 2903169.00 | 17413979.6 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.90 | 2.90 | 2.90 | 2.94 | 2.90 | 2.94 | 0.04 | 90 | 0.00 | 0 | 5004024.00 | 14555789.23 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 37.00 | 37.00 | 37.00 | 37.00 | 12 | 0.00 | 0 | 26519.00 | 952514.85 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.27 | 0.27 | 0.27 | 0.27 | 13 | 0.00 | 0 | 455608.00 | 114240.02 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNIONDICON | 13.45 | 13.45 | 13.45 | 13.45 | 3 | 0.00 | 0 | 60000.00 | 729000 | UNION DICON SALT PLC. | |||
| EQTY | UNITYBNK | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.01 | 14 | 0.00 | 0 | 401795.00 | 411068 | UNITY BANK PLC |
| EQTY | UPL | 2.18 | 2.18 | 2.18 | 2.05 | 1.97 | 1.97 | -0.21 | 8 | 0.00 | 0 | 357724.00 | 712934.2 | UNIVERSITY PRESS PLC. |
| EQTY | VERITASKAP | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 2 | 0.00 | 0 | 184000.00 | 41320 | VERITAS KAPITAL ASSURANCE PLC |
| EQTY | VITAFOAM | 4.82 | 4.82 | 4.82 | 4.99 | 4.60 | 4.99 | 0.17 | 56 | 0.00 | 0 | 889053.00 | 4257205.44 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.41 | 0.40 | 0.40 | 0.00 | 23 | 0.00 | 0 | 515439.00 | 211356.54 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.63 | 0.63 | 0.63 | 0.62 | 0.58 | 0.61 | -0.02 | 48 | 0.00 | 0 | 4951993.00 | 3008077.58 | WEMA BANK PLC. |
| ETF | STANBICETF30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.00 | 1 | 0.00 | 0 | 35.00 | 3570 | STANBIC IBTC ETF 30 |
| PREMIUM | DANGCEM | 186.00 | 186.00 | 186.00 | 186.00 | 22 | 0.00 | 0 | 18323.00 | 3348278.2 | DANGOTE CEMENT PLC | |||
| PREMIUM | FBNH | 8.00 | 8.00 | 8.00 | 7.85 | 7.80 | 7.80 | -0.20 | 124 | 0.00 | 0 | 3119817.00 | 24364173.4 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 23.05 | 23.05 | 23.05 | 23.00 | 22.55 | 22.70 | -0.35 | 271 | 0.00 | 0 | 7413028.00 | 168677082 | ZENITH BANK PLC |
| PREMIUM | ACCESS | 6.50 | 6.50 | 6.50 | 6.55 | 6.15 | 6.15 | -0.35 | 207 | 0.00 | 0 | 11261916.00 | 71399175.05 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 640.00 | 640.00 | 640.00 | 640.00 | 2 | 0.00 | 0 | 5037.00 | 3061492.3 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | 7.80 | 0.00 | 167 | 0.00 | 0 | 6916754.00 | 53372731.15 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.00 | 12.00 | 12.00 | 12.00 | 11.50 | 11.50 | -0.50 | 146 | 0.00 | 0 | 2010711.00 | 23502509.75 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Thursday, 3 January, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment