| 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 | 0.28 | 0.28 | 0.28 | 0.28 | 4 | 0.00 | 0 | 24310.00 | 6320.8 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.27 | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 4 | 0.00 | 0 | 209800.00 | 60776 | ACADEMY PRESS PLC. |
| EQTY | AFRIPRUD | 3.50 | 3.50 | 3.50 | 3.51 | 3.50 | 3.50 | 0.00 | 95 | 0.00 | 0 | 1874662.00 | 6591128.11 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.30 | 0.30 | 0.30 | 0.30 | 3 | 0.00 | 0 | 73288.00 | 21880.44 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.66 | 0.66 | 0.66 | 0.68 | 0.67 | 0.68 | 0.02 | 10 | 0.00 | 0 | 438475.00 | 296503.25 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 17 | 0.00 | 0 | 156730.00 | 1040056.3 | BERGER PAINTS PLC |
| EQTY | BETAGLAS | 75.00 | 75.00 | 75.00 | 75.00 | 6 | 0.00 | 0 | 1522.00 | 102843.75 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 3.76 | 3.76 | 3.76 | 3.76 | 1 | 0.00 | 0 | 500.00 | 2065 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 10.95 | 10.95 | 10.95 | 10.95 | 16 | 0.00 | 0 | 54809.00 | 552065.5 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 31.10 | 31.10 | 31.10 | 31.10 | 17 | 0.00 | 0 | 51768.00 | 1600438.5 | CAP PLC | |||
| EQTY | CCNN | 15.00 | 15.00 | 15.00 | 15.00 | 9 | 0.00 | 0 | 37850.00 | 542991.85 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.11 | 1.11 | 1.11 | 1.20 | 1.20 | 1.20 | 0.09 | 12 | 0.00 | 0 | 242719.00 | 288594.78 | CHAMPION BREW. PLC. |
| EQTY | CHAMS | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | 29 | 0.00 | 0 | 1630897.00 | 566921.89 | CHAMS PLC |
| EQTY | CHIPLC | 0.21 | 0.21 | 0.21 | 0.22 | 0.20 | 0.22 | 0.01 | 12 | 0.00 | 0 | 2874800.00 | 587549 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 7.20 | 7.20 | 7.20 | 6.99 | 6.99 | 6.99 | -0.21 | 10 | 0.00 | 0 | 419984.00 | 2930269.82 | C & I LEASING PLC. |
| EQTY | CONOIL | 22.00 | 22.00 | 22.00 | 23.00 | 19.85 | 23.00 | 1.00 | 24 | 0.00 | 0 | 429986.00 | 8762657.65 | CONOIL PLC |
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.20 | 4 | 0.00 | 0 | 20540.00 | 4418.8 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | 25 | 0.00 | 0 | 2507805.00 | 553944.22 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.05 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.05 | 12 | 0.00 | 0 | 534091.00 | 3206275.55 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 1.50 | -0.05 | 40 | 0.00 | 0 | 2219961.00 | 3366325.69 | CUTIX PLC. |
| EQTY | DAARCOMM | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 1300.00 | 468 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGFLOUR | 16.60 | 16.60 | 16.60 | 16.55 | 16.40 | 16.40 | -0.20 | 58 | 0.00 | 0 | 1006215.00 | 16542753.45 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 12.00 | 12.00 | 12.00 | 12.00 | 46 | 0.00 | 0 | 332577.00 | 3889108.3 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | ENAMELWA | 22.10 | 22.10 | 22.10 | 22.10 | 2 | 0.00 | 0 | 50.00 | 1000 | NIGERIAN ENAMELWARE PLC. | |||
| EQTY | ETERNA | 3.65 | 3.65 | 3.65 | 3.65 | 5 | 0.00 | 0 | 2350.00 | 9142.5 | ETERNA PLC. | |||
| EQTY | ETI | 10.05 | 10.05 | 10.05 | 10.05 | 20 | 0.00 | 0 | 79320.00 | 785140.75 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | FCMB | 1.60 | 1.60 | 1.60 | 1.64 | 1.63 | 1.64 | 0.04 | 42 | 0.00 | 0 | 2051018.00 | 3366257.24 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.70 | 1.70 | 1.70 | 1.73 | 1.73 | 1.73 | 0.03 | 64 | 0.00 | 0 | 2427954.00 | 4194772.84 | FIDELITY BANK PLC |
| EQTY | FIDSON | 5.05 | 5.05 | 5.05 | 5.05 | 2 | 0.00 | 0 | 8000.00 | 36400 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | 14.00 | 0.00 | 116 | 0.00 | 0 | 4642493.00 | 64848769.25 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 25.75 | 25.75 | 25.75 | 25.75 | 32 | 0.00 | 0 | 137221.00 | 3483510 | FORTE OIL PLC. | |||
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 23378.00 | 4675.6 | FTN COCOA PROCESSORS PLC | |||
| EQTY | GLAXOSMITH | 7.65 | 7.65 | 7.65 | 7.65 | 7 | 0.00 | 0 | 20640.00 | 166040.25 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GOLDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 200.00 | 40 | GOLDLINK INSURANCE PLC | |||
| EQTY | GUARANTY | 31.30 | 31.30 | 31.30 | 31.30 | 30.55 | 30.70 | -0.60 | 239 | 0.00 | 0 | 82815059.00 | 2590704253.45 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 48.50 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | -1.00 | 40 | 0.00 | 0 | 3589657.00 | 170538858.1 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 1.09 | 1.09 | 1.09 | 1.14 | 1.13 | 1.14 | 0.05 | 15 | 0.00 | 0 | 429400.00 | 491389.65 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 1.45 | 3 | 0.00 | 0 | 2720.00 | 4297.6 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 11 | 0.00 | 0 | 1029951.00 | 20590310 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 18 | 0.00 | 0 | 1421936.00 | 357713.28 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 19.70 | 19.70 | 19.70 | 21.65 | 20.25 | 21.65 | 1.95 | 26 | 0.00 | 0 | 469619.00 | 9587134.7 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.30 | 0.30 | 0.30 | 0.31 | 0.31 | 0.31 | 0.01 | 5 | 0.00 | 0 | 223000.00 | 68020 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.46 | 0.46 | 0.46 | 0.46 | 3 | 0.00 | 0 | 1300.00 | 650 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.34 | 1.34 | 1.34 | 1.34 | 2 | 0.00 | 0 | 21340.00 | 30729.6 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 0.00 | 0 | 9975.00 | 4987.5 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.59 | 0.59 | 0.59 | 0.63 | 0.62 | 0.63 | 0.04 | 8 | 0.00 | 0 | 367290.00 | 229813.8 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.98 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -0.07 | 7 | 0.00 | 0 | 203568.00 | 389099.27 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.28 | 2.28 | 2.28 | 2.28 | 6 | 0.00 | 0 | 15635.00 | 35258.75 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MOBIL | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 11 | 0.00 | 0 | 5178361.00 | 906126275 | 11 PLC |
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 4 | 0.00 | 0 | 2290.00 | 43052 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 3.39 | 3.39 | 3.39 | 3.39 | 13 | 0.00 | 0 | 33082.00 | 106829.62 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 14.75 | 14.75 | 14.75 | 14.85 | 14.80 | 14.80 | 0.05 | 32 | 0.00 | 0 | 387657.00 | 5750153.6 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 58.00 | 58.00 | 58.00 | 58.00 | 91 | 0.00 | 0 | 761061.00 | 44073669.9 | NIGERIAN BREW. PLC. | |||
| EQTY | NCR | 6.00 | 6.00 | 6.00 | 6.00 | 1 | 0.00 | 0 | 30000.00 | 162000 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.56 | 0.56 | 0.56 | 0.56 | 1 | 0.00 | 0 | 1752.00 | 946.08 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.23 | 2.23 | 2.23 | 2.05 | 2.05 | 2.05 | -0.18 | 11 | 0.00 | 0 | 275240.00 | 578453.6 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1460.00 | 1460.00 | 1460.00 | 1460.00 | 1460.00 | 1460.00 | 0.00 | 46 | 0.00 | 0 | 211523.00 | 308601903.6 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 890.00 | 178 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 1.35 | 1.35 | 1.35 | 1.35 | 13 | 0.00 | 0 | 187030.00 | 254742.5 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 3.80 | 3.80 | 3.80 | 4.00 | 3.50 | 4.00 | 0.20 | 191 | 0.00 | 0 | 6200223.00 | 23705768.45 | OANDO PLC |
| EQTY | OKOMUOIL | 74.00 | 74.00 | 74.00 | 74.00 | 11 | 0.00 | 0 | 33350.00 | 2226210 | OKOMU OIL PALM PLC. | |||
| EQTY | PZ | 8.15 | 8.15 | 8.15 | 8.15 | 20 | 0.00 | 0 | 120256.00 | 945412.2 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 3 | 0.00 | 0 | 60200.00 | 12040 | SUNU ASSURANCES NIGERIA PLC. | |||
| ASeM | CAPOIL | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | 1 | 0.00 | 0 | 100000.00 | 21000 | CAPITAL OIL PLC |
| ASeM | MCNICHOLS | 0.55 | 0.55 | 0.55 | 0.55 | 2 | 0.00 | 0 | 37998.00 | 20898.9 | MCNICHOLS PLC | |||
| EQTY | CAVERTON | 2.57 | 2.57 | 2.57 | 2.57 | 16 | 0.00 | 0 | 281800.00 | 662484.88 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 2.54 | 1 | 0.00 | 0 | 500.00 | 1270 | CWG PLC | |||
| EQTY | JAIZBANK | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.46 | -0.02 | 21 | 0.00 | 0 | 2924035.00 | 1361973.59 | JAIZ BANK PLC |
| EQTY | MEDVIEWAIR | 1.80 | 1.80 | 1.80 | 1.80 | 2 | 0.00 | 0 | 1500.00 | 2670 | MEDVIEW AIRLINE PLC | |||
| EQTY | PRESCO | 58.00 | 58.00 | 58.00 | 58.00 | 10 | 0.00 | 0 | 50800.00 | 2688540 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 0.00 | 0 | 1000.00 | 550 | PRESTIGE ASSURANCE PLC | |||
| EQTY | REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 13 | 0.00 | 0 | 94380.00 | 479412.92 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 4 | 0.00 | 0 | 294350.00 | 58870 | REGENCY ASSURANCE PLC |
| EQTY | SOVRENINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 3 | 0.00 | 0 | 2400000.00 | 552000 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 42.00 | 42.00 | 42.00 | 42.50 | 42.50 | 42.50 | 0.50 | 18 | 0.00 | 0 | 1033607.00 | 43895890.7 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.40 | 2.40 | 2.40 | 2.40 | 2.17 | 2.40 | 0.00 | 221 | 0.00 | 0 | 2252638.00 | 5335341.2 | STERLING BANK PLC. |
| EQTY | THOMASWY | 0.40 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -0.04 | 6 | 0.00 | 0 | 502940.00 | 181058.4 | THOMAS WYATT NIG. PLC. |
| EQTY | TOTAL | 162.00 | 162.00 | 162.00 | 162.00 | 11 | 0.00 | 0 | 2842.00 | 431317.1 | TOTAL NIGERIA PLC. | |||
| EQTY | TOURIST | 3.50 | 3.50 | 3.50 | 3.50 | 1 | 0.00 | 0 | 250.00 | 962.5 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 5.40 | 5.40 | 5.40 | 5.40 | 1 | 0.00 | 0 | 70.00 | 378 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.15 | 1.15 | 1.15 | 1.17 | 1.15 | 1.16 | 0.01 | 52 | 0.00 | 0 | 3403274.00 | 3929075.46 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 1.50 | 1.50 | 1.50 | 1.50 | 24 | 0.00 | 0 | 452582.00 | 660955.56 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.25 | 6.25 | 6.25 | 6.75 | 6.50 | 6.60 | 0.35 | 48 | 0.00 | 0 | 1819559.00 | 12198017.35 | U A C N PLC. |
| EQTY | UBN | 7.00 | 7.00 | 7.00 | 7.00 | 23 | 0.00 | 0 | 65885.00 | 463935.8 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 2.13 | 2.13 | 2.13 | 2.30 | 2.15 | 2.15 | 0.02 | 91 | 0.00 | 0 | 3574087.00 | 7806255.91 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 31.00 | 31.00 | 31.00 | 31.00 | 27.95 | 30.95 | -0.05 | 52 | 0.00 | 0 | 1796773.00 | 52708570.75 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 6 | 0.00 | 0 | 500990.00 | 120247.6 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.70 | 0.70 | 0.70 | 0.70 | 2 | 0.00 | 0 | 5577.00 | 3843.9 | UNITY BANK PLC | |||
| EQTY | UPL | 1.97 | 1.97 | 1.97 | 1.99 | 1.99 | 1.99 | 0.02 | 12 | 0.00 | 0 | 1216400.00 | 2387372 | UNIVERSITY PRESS PLC. |
| EQTY | VITAFOAM | 3.85 | 3.85 | 3.85 | 3.85 | 14 | 0.00 | 0 | 56479.00 | 217515.55 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 12 | 0.00 | 0 | 219999.00 | 90606.87 | WAPIC INSURANCE PLC | |||
| EQTY | WEMABANK | 0.62 | 0.62 | 0.62 | 0.63 | 0.60 | 0.60 | -0.02 | 41 | 0.00 | 0 | 2636609.00 | 1617692.33 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 183.80 | 183.80 | 183.80 | 189.00 | 180.00 | 189.00 | 5.20 | 125 | 0.00 | 0 | 470502.00 | 88398811.5 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 6.95 | 6.95 | 6.95 | 7.00 | 6.95 | 6.95 | 0.00 | 140 | 0.00 | 0 | 7519044.00 | 52372491.95 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 20.25 | 20.25 | 20.25 | 20.50 | 20.35 | 20.40 | 0.15 | 397 | 0.00 | 0 | 36024046.00 | 735038178.65 | ZENITH BANK PLC |
| DEBT | FGSUK2024S1 | 101.00 | 101.00 | 101.00 | 101.00 | 99.99 | 99.99 | -1.00 | 12 | 0.00 | 0 | 15000.00 | 15068200.86 | 16.4700% FGN SEP 2024 |
| EQTY | SKYAVN | 4.65 | 4.65 | 4.65 | 4.65 | 1 | 0.00 | 0 | 1000.00 | 4200 | SKYWAY AVIATION HANDLING COMPANY PLC | |||
| PREMIUM | ACCESS | 6.25 | 6.25 | 6.25 | 6.35 | 6.25 | 6.30 | 0.05 | 185 | 0.00 | 0 | 6101666.00 | 38592971.3 | ACCESS BANK PLC. |
| PREMIUM | MTNN | 136.60 | 136.60 | 136.60 | 137.00 | 136.00 | 136.95 | 0.35 | 239 | 0.00 | 0 | 3166217.00 | 432805574.8 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | SEPLAT | 500.00 | 500.00 | 500.00 | 513.40 | 500.70 | 513.40 | 13.40 | 52 | 0.00 | 0 | 115634.00 | 58890924.7 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC |
| PREMIUM | UBA | 6.35 | 6.35 | 6.35 | 6.30 | 6.20 | 6.20 | -0.15 | 171 | 0.00 | 0 | 8049708.00 | 50371588.05 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 87 | 0.00 | 0 | 1537363.00 | 15375452.55 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Thursday, 6th June, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment