| BOARD | COMPANY | REF_PRICE | PCLOSE | OPEN_PRICE | HIGH_PRICE | LOW_PRICE | CLOSE_PRICE | CHANGE | NUM_TRADES | OFF_MKT_VOL | OFF_MKT_VAL | DAILY_VOLUME | DAILY_VALUE | COMPANY_NAME | TRADE_DATE |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EQTY | AFRIPRUD | 6.25 | 6.25 | 6.25 | 6.4 | 6.4 | 6.4 | 0.15 | 17 | 0 | 0 | 187105 | 1219385.25 | AFRICA PRUDENTIAL PLC | 2021-1-04 |
| EQTY | AIICO | 1.13 | 1.13 | 1.13 | 1.2 | 1.13 | 1.2 | 0.07 | 25 | 0 | 0 | 87515523 | 98958234.49 | AIICO INSURANCE PLC. | 2021-1-04 |
| EQTY | ABCTRANS | 0.38 | 0.38 | 0.38 | 0 | 0 | 0.38 | 0 | 6 | 0 | 0 | 37828 | 15201.3 | ASSOCIATED BUS COMPANY PLC | 2021-1-04 |
| EQTY | BOCGAS | 9.57 | 9.57 | 9.57 | 0 | 0 | 9.57 | 0 | 9 | 0 | 0 | 5337 | 56142.4 | B.O.C. GASES PLC. | 2021-1-04 |
| EQTY | BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 0 | 55.4 | 0 | 8 | 0 | 0 | 1604 | 94375 | BETA GLASS PLC. | 2021-1-04 |
| EQTY | CILEASING | 5.2 | 5.2 | 5.2 | 5.7 | 5.7 | 5.7 | 0.5 | 10 | 0 | 0 | 209166 | 1182627.1 | C & I LEASING PLC. | 2021-1-04 |
| EQTY | CADBURY | 9 | 9 | 9 | 0 | 0 | 9 | 0 | 27 | 0 | 0 | 117511 | 1069027.8 | CADBURY NIGERIA PLC. | 2021-1-04 |
| EQTY | CAP | 20 | 20 | 20 | 0 | 0 | 20 | 0 | 7 | 0 | 0 | 57911 | 1265355.35 | CAP PLC | 2021-1-04 |
| EQTY | CHAMPION | 0.86 | 0.86 | 0.86 | 0 | 0 | 0.86 | 0 | 7 | 0 | 0 | 138157 | 126411.77 | CHAMPION BREW. PLC. | 2021-1-04 |
| EQTY | CHAMS | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0 | 11 | 0 | 0 | 1075937 | 247894.35 | CHAMS PLC | 2021-1-04 |
| EQTY | CONOIL | 20.85 | 20.85 | 20.85 | 0 | 0 | 20.85 | 0 | 4 | 0 | 0 | 6184 | 121206.4 | CONOIL PLC | 2021-1-04 |
| EQTY | CHIPLC | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 | 1 | 0 | 0 | 100000 | 32000 | CONSOLIDATED HALLMARK INSURANCE PLC | 2021-1-04 |
| EQTY | CORNERST | 0.59 | 0.59 | 0.59 | 0 | 0 | 0.59 | 0 | 2 | 0 | 0 | 541 | 340.83 | CORNERSTONE INSURANCE PLC | 2021-1-04 |
| EQTY | CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 0 | 5.85 | 0 | 3 | 0 | 0 | 1985 | 11729.2 | CUSTODIAN INVESTMENT PLC | 2021-1-04 |
| EQTY | CUTIX | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.3 | 0 | 16 | 0 | 0 | 191904 | 477814.3 | CUTIX PLC. | 2021-1-04 |
| EQTY | DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 0 | 2 | 0 | 0 | 2483 | 670.41 | DAAR COMMUNICATIONS PLC | 2021-1-04 |
| EQTY | DANGSUGAR | 17.6 | 17.6 | 17.6 | 19.35 | 17.9 | 18.5 | 0.9 | 133 | 0 | 0 | 2605162 | 48705924.7 | DANGOTE SUGAR REFINERY PLC | 2021-1-04 |
| EQTY | DEAPCAP | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 0 | 1 | 0 | 0 | 3000 | 690 | DEAP CAPITAL MANAGEMENT & TRUST PLC | 2021-1-04 |
| EQTY | ETI | 6 | 6 | 6 | 6.6 | 6.2 | 6.5 | 0.5 | 49 | 0 | 0 | 1915790 | 12423042.65 | ECOBANK TRANSNATIONAL INCORPORATED | 2021-1-04 |
| EQTY | ETERNA | 5.1 | 5.1 | 5.1 | 5.4 | 5.15 | 5.4 | 0.3 | 13 | 0 | 0 | 474449 | 2524199.1 | ETERNA PLC. | 2021-1-04 |
| EQTY | FCMB | 3.33 | 3.33 | 3.33 | 3.16 | 3 | 3.13 | -0.2 | 202 | 0 | 0 | 19670671 | 60077140.52 | FCMB GROUP PLC. | 2021-1-04 |
| EQTY | FIDELITYBK | 2.52 | 2.52 | 2.52 | 2.77 | 2.56 | 2.77 | 0.25 | 61 | 0 | 0 | 2039082 | 5566045.41 | FIDELITY BANK PLC | 2021-1-04 |
| EQTY | FIDSON | 4.5 | 4.5 | 4.5 | 4.7 | 4.5 | 4.7 | 0.2 | 21 | 0 | 0 | 735210 | 3339819.08 | FIDSON HEALTHCARE PLC | 2021-1-04 |
| EQTY | FLOURMILL | 26 | 26 | 26 | 26.95 | 26 | 26.95 | 0.95 | 73 | 0 | 0 | 1708540 | 45569648.85 | FLOUR MILLS NIG. PLC. | 2021-1-04 |
| EQTY | ARDOVA | 13.55 | 13.55 | 13.55 | 0 | 0 | 13.55 | 0 | 16 | 0 | 0 | 393725 | 5747736.9 | ARDOVA PLC | 2021-1-04 |
| EQTY | FTNCOCOA | 0.66 | 0.66 | 0.66 | 0.72 | 0.72 | 0.72 | 0.06 | 45 | 0 | 0 | 5902490 | 4249043.4 | FTN COCOA PROCESSORS PLC | 2021-1-04 |
| EQTY | GLAXOSMITH | 6.9 | 6.9 | 6.9 | 0 | 0 | 6.9 | 0 | 14 | 0 | 0 | 99009 | 700106.8 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | 2021-1-04 |
| EQTY | GUARANTY | 32.35 | 32.35 | 32.35 | 33.5 | 33.1 | 33.5 | 1.15 | 259 | 0 | 0 | 5708918 | 191130141.05 | GUARANTY TRUST BANK PLC. | 2021-1-04 |
| EQTY | GUINNESS | 19 | 19 | 19 | 0 | 0 | 19 | 0 | 61 | 0 | 0 | 334700 | 6221672.8 | GUINNESS NIG PLC | 2021-1-04 |
| EQTY | HONYFLOUR | 1.2 | 1.2 | 1.2 | 1.32 | 1.32 | 1.32 | 0.12 | 15 | 0 | 0 | 462577 | 609263.61 | HONEYWELL FLOUR MILL PLC | 2021-1-04 |
| EQTY | INTBREW | 5.95 | 5.95 | 5.95 | 6.54 | 6.54 | 6.54 | 0.59 | 45 | 0 | 0 | 389366 | 2529264.7 | INTERNATIONAL BREWERIES PLC. | 2021-1-04 |
| EQTY | JAPAULGOLD | 0.62 | 0.62 | 0.62 | 0.68 | 0.68 | 0.68 | 0.06 | 6 | 0 | 0 | 561600 | 381888 | JAPAUL GOLD & VENTURES PLC | 2021-1-04 |
| EQTY | JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0 | 0.51 | 0 | 1 | 0 | 0 | 107 | 59.92 | JOHN HOLT PLC. | 2021-1-04 |
| EQTY | JBERGER | 17.8 | 17.8 | 17.8 | 0 | 0 | 17.8 | 0 | 19 | 0 | 0 | 98215 | 1869012.55 | JULIUS BERGER NIG. PLC. | 2021-1-04 |
| EQTY | LASACO | 0.35 | 0.35 | 0.35 | 0.38 | 0.37 | 0.38 | 0.03 | 29 | 0 | 0 | 6815000 | 2587700 | LASACO ASSURANCE PLC. | 2021-1-04 |
| EQTY | LEARNAFRCA | 1 | 1 | 1 | 0 | 0 | 1 | 0 | 1 | 0 | 0 | 9285 | 9934.95 | LEARN AFRICA PLC | 2021-1-04 |
| EQTY | LIVESTOCK | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 0 | 21 | 0 | 0 | 67869 | 101657 | LIVESTOCK FEEDS PLC. | 2021-1-04 |
| EQTY | MANSARD | 1.05 | 1.05 | 1.05 | 1.15 | 1.15 | 1.15 | 0.1 | 25 | 0 | 0 | 1051500 | 1196890 | AXAMANSARD INSURANCE PLC | 2021-1-04 |
| EQTY | MAYBAKER | 3.51 | 3.51 | 3.51 | 0 | 0 | 3.51 | 0 | 11 | 0 | 0 | 50870 | 196187.68 | MAY & BAKER NIGERIA PLC. | 2021-1-04 |
| EQTY | MOBIL | 228 | 228 | 228 | 0 | 0 | 228 | 0 | 5 | 0 | 0 | 10 | 2230 | 11 PLC | 2021-1-04 |
| EQTY | MRS | 13.75 | 13.75 | 13.75 | 0 | 0 | 13.75 | 0 | 11 | 0 | 0 | 51 | 754.8 | MRS OIL NIGERIA PLC. | 2021-1-04 |
| EQTY | MBENEFIT | 0.27 | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 12 | 0 | 0 | 1353074 | 392105.13 | MUTUAL BENEFITS ASSURANCE PLC. | 2021-1-04 |
| EQTY | NNFM | 6.74 | 6.74 | 6.74 | 0 | 0 | 6.74 | 0 | 4 | 0 | 0 | 6420 | 47548.2 | N NIG. FLOUR MILLS PLC. | 2021-1-04 |
| EQTY | NASCON | 14.5 | 14.5 | 14.5 | 0 | 0 | 14.5 | 0 | 19 | 0 | 0 | 120816 | 1887160 | NASCON ALLIED INDUSTRIES PLC | 2021-1-04 |
| EQTY | NCR | 1.96 | 1.96 | 1.96 | 0 | 0 | 1.96 | 0 | 1 | 0 | 0 | 500 | 1075 | NCR (NIGERIA) PLC. | 2021-1-04 |
| EQTY | NEIMETH | 2.23 | 2.23 | 2.23 | 0 | 0 | 2.23 | 0 | 11 | 0 | 0 | 116213 | 277500.61 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | 2021-1-04 |
| EQTY | NESTLE | 1505 | 1505 | 1505 | 0 | 0 | 1505 | 0 | 23 | 0 | 0 | 6402 | 9244375.2 | NESTLE NIGERIA PLC. | 2021-1-04 |
| EQTY | NAHCO | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.3 | 0 | 8 | 0 | 0 | 81839 | 192321.65 | NIGERIAN AVIATION HANDLING COMPANY PLC | 2021-1-04 |
| EQTY | NB | 56 | 56 | 56 | 0 | 0 | 56 | 0 | 28 | 0 | 0 | 109400 | 6174485.7 | NIGERIAN BREW. PLC. | 2021-1-04 |
| EQTY | NPFMCRFBK | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 | 27 | 0 | 0 | 2551639 | 4341855.92 | NPF MICROFINANCE BANK PLC | 2021-1-04 |
| EQTY | OANDO | 3.7 | 3.7 | 3.7 | 3.8 | 3.7 | 3.7 | 0 | 43 | 0 | 0 | 829624 | 3074498.14 | OANDO PLC | 2021-1-04 |
| EQTY | OKOMUOIL | 91 | 91 | 91 | 0 | 0 | 91 | 0 | 19 | 0 | 0 | 5709 | 524828.75 | OKOMU OIL PALM PLC. | 2021-1-04 |
| EQTY | PZ | 5.3 | 5.3 | 5.3 | 0 | 0 | 5.3 | 0 | 7 | 0 | 0 | 55000 | 313320 | P Z CUSSONS NIGERIA PLC. | 2021-1-04 |
| EQTY | PORTPAINT | 2.46 | 2.46 | 2.46 | 0 | 0 | 2.46 | 0 | 2 | 0 | 0 | 30000 | 73800 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | 2021-1-04 |
| EQTY | PRESCO | 70.95 | 70.95 | 70.95 | 0 | 0 | 70.95 | 0 | 10 | 0 | 0 | 7706 | 552602.7 | PRESCO PLC | 2021-1-04 |
| EQTY | PRESTIGE | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | 0.47 | 0.01 | 6 | 0 | 0 | 269780 | 126016.6 | PRESTIGE ASSURANCE PLC | 2021-1-04 |
| EQTY | REDSTAREX | 3.43 | 3.43 | 3.43 | 0 | 0 | 3.43 | 0 | 3 | 0 | 0 | 13000 | 47100 | RED STAR EXPRESS PLC | 2021-1-04 |
| EQTY | REGALINS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 2 | 0 | 0 | 700000 | 154000 | REGENCY ASSURANCE PLC | 2021-1-04 |
| EQTY | ROYALEX | 0.26 | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 3 | 0 | 0 | 103500 | 28980 | ROYAL EXCHANGE PLC. | 2021-1-04 |
| EQTY | SOVRENINS | 0.2 | 0.2 | 0.2 | 0.22 | 0.2 | 0.22 | 0.02 | 4 | 0 | 0 | 257047 | 54411.4 | SOVEREIGN TRUST INSURANCE PLC | 2021-1-04 |
| EQTY | STANBIC | 44.05 | 44.05 | 44.05 | 0 | 0 | 44.05 | 0 | 9 | 0 | 0 | 10397 | 478299 | STANBIC IBTC HOLDINGS PLC | 2021-1-04 |
| EQTY | STERLNBANK | 2.04 | 2.04 | 2.04 | 2.1 | 2.07 | 2.1 | 0.06 | 11 | 0 | 0 | 568550 | 1187782.5 | STERLING BANK PLC. | 2021-1-04 |
| EQTY | TOTAL | 130 | 130 | 130 | 0 | 0 | 130 | 0 | 13 | 0 | 0 | 5046 | 692111 | TOTAL NIGERIA PLC. | 2021-1-04 |
| EQTY | TRANSCORP | 0.9 | 0.9 | 0.9 | 0.99 | 0.95 | 0.99 | 0.09 | 97 | 0 | 0 | 12776643 | 12608045.37 | TRANSNATIONAL CORPORATION OF NIGERIA PLC | 2021-1-04 |
| EQTY | TRANSEXPR | 0.72 | 0.72 | 0.72 | 0 | 0 | 0.72 | 0 | 2 | 0 | 0 | 110652 | 87415.08 | TRANS-NATIONWIDE EXPRESS PLC. | 2021-1-04 |
| EQTY | UACN | 7.25 | 7.25 | 7.25 | 7.45 | 7.4 | 7.45 | 0.2 | 53 | 0 | 0 | 1404845 | 10436220.25 | U A C N PLC. | 2021-1-04 |
| EQTY | UAC-PROP | 0.79 | 0.79 | 0.79 | 0 | 0 | 0.79 | 0 | 6 | 0 | 0 | 63776 | 54847.36 | UACN PROPERTY DEVELOPMENT COMPANY PLC | 2021-1-04 |
| EQTY | UCAP | 4.71 | 4.71 | 4.71 | 4.99 | 4.84 | 4.94 | 0.23 | 99 | 0 | 0 | 4079460 | 20075211.4 | UNITED CAPITAL PLC | 2021-1-04 |
| EQTY | UNILEVER | 13.9 | 13.9 | 13.9 | 0 | 0 | 13.9 | 0 | 28 | 0 | 0 | 72377 | 1012614.8 | UNILEVER NIGERIA PLC. | 2021-1-04 |
| EQTY | UBN | 5.35 | 5.35 | 5.35 | 0 | 0 | 5.35 | 0 | 48 | 0 | 0 | 144586 | 812594.05 | UNION BANK NIG.PLC. | 2021-1-04 |
| EQTY | UNIONDAC | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 0 | 1 | 0 | 0 | 1000 | 330 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | 2021-1-04 |
| EQTY | UNITYBNK | 0.64 | 0.64 | 0.64 | 0 | 0 | 0.64 | 0 | 10 | 0 | 0 | 54000 | 36900 | UNITY BANK PLC | 2021-1-04 |
| EQTY | VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 50000 | 10000 | VERITAS KAPITAL ASSURANCE PLC | 2021-1-04 |
| EQTY | VITAFOAM | 7.8 | 7.8 | 7.8 | 8.55 | 8.55 | 8.55 | 0.75 | 5 | 0 | 0 | 301705 | 2579577.75 | VITAFOAM NIG PLC. | 2021-1-04 |
| EQTY | WAPIC | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.4 | 0 | 7 | 0 | 0 | 151601 | 66704.44 | CORONATION INSURANCE PLC | 2021-1-04 |
| EQTY | WEMABANK | 0.69 | 0.69 | 0.69 | 0.75 | 0.75 | 0.75 | 0.06 | 6 | 0 | 0 | 268342 | 201240.8 | WEMA BANK PLC. | 2021-1-04 |
| ETF | NEWGOLD | 9100 | 9100 | 9100 | 9200 | 9200 | 9200 | 100 | 2 | 0 | 0 | 2 | 18400 | NEWGOLD EXCHANGE TRADED FUND (ETF) | 2021-1-04 |
| ETF | VETGRIF30 | 16.88 | 16.88 | 16.88 | 17.26 | 17.26 | 17.26 | 0.38 | 1 | 0 | 0 | 2827 | 48794.02 | VETIVA GRIFFIN 30 ETF | 2021-1-04 |
| EQTY | CAVERTON | 2.05 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -0.07 | 11 | 0 | 0 | 124177 | 245752.46 | CAVERTON OFFSHORE SUPPORT GRP PLC | 2021-1-04 |
| PREMIUM | DANGCEM | 244.9 | 244.9 | 244.9 | 0 | 0 | 244.9 | 0 | 113 | 0 | 0 | 321850 | 74543688.7 | DANGOTE CEMENT PLC | 2021-1-04 |
| PREMIUM | FBNH | 7.15 | 7.15 | 7.15 | 7.85 | 7.2 | 7.85 | 0.7 | 134 | 0 | 0 | 8609530 | 66775459 | FBN HOLDINGS PLC | 2021-1-04 |
| PREMIUM | ZENITHBANK | 24.8 | 24.8 | 24.8 | 26 | 25.7 | 25.7 | 0.9 | 325 | 0 | 0 | 8773419 | 225724408.55 | ZENITH BANK PLC | 2021-1-04 |
| ETF | VETBANK | 3.94 | 3.94 | 3.94 | 4.33 | 3.99 | 3.99 | 0.05 | 2 | 0 | 0 | 14700 | 58656.4 | VETIVA BANKING ETF | 2021-1-04 |
| ETF | VETINDETF | 20.52 | 20.52 | 20.52 | 20.62 | 20.62 | 20.62 | 0.1 | 1 | 0 | 0 | 3315 | 68355.3 | VETIVA INDUSTRIAL ETF | 2021-1-04 |
| EQTY | JAIZBANK | 0.66 | 0.66 | 0.66 | 0 | 0 | 0.66 | 0 | 18 | 0 | 0 | 60842 | 41243.37 | JAIZ BANK PLC | 2021-1-04 |
| PREMIUM | ACCESS | 8.45 | 8.45 | 8.45 | 9 | 8.7 | 8.8 | 0.35 | 212 | 0 | 0 | 9599824 | 85398592.9 | ACCESS BANK PLC. | 2021-1-04 |
| PREMIUM | SEPLAT | 402.3 | 402.3 | 402.3 | 0 | 0 | 402.3 | 0 | 15 | 0 | 0 | 6890 | 2890752.2 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | 2021-1-04 |
| PREMIUM | UBA | 8.65 | 8.65 | 8.65 | 9 | 8.8 | 8.85 | 0.2 | 133 | 0 | 0 | 6018723 | 53507427.3 | UNITED BANK FOR AFRICA PLC | 2021-1-04 |
| PREMIUM | WAPCO | 21.05 | 21.05 | 21.05 | 22.95 | 21.8 | 22.95 | 1.9 | 293 | 0 | 0 | 9947542 | 222980351.5 | LAFARGE AFRICA PLC. | 2021-1-04 |
| PREMIUM | MTNN | 169.9 | 169.9 | 169.9 | 0 | 0 | 169.9 | 0 | 111 | 0 | 0 | 86319 | 15705716.8 | MTN NIGERIA COMMUNICATIONS PLC | 2021-1-04 |
| EQTY | AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 0 | 851.8 | 0 | 43 | 0 | 0 | 994 | 838852.5 | AIRTEL AFRICA PLC | 2021-1-04 |
| DEBT | FGS202265 | 103 | 103 | 103 | 100 | 100 | 100 | -3 | 1 | 0 | 0 | 50 | 50000 | 11.296% FGS NOV 2022 | 2021-1-04 |
| EQTY | BUACEMENT | 77.35 | 77.35 | 77.35 | 85 | 85 | 85 | 7.65 | 109 | 0 | 0 | 948009 | 80551116 | BUA CEMENT PLC | 2021-1-04 |
DAILY PRICELIST – Thursday, 4th February 2021
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment