| 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 | ABBEYBDS | 0.90 | 0.90 | 0.90 | 0.90 | 3 | 0.00 | 0 | 120.00 | 108 | ABBEY MORTGAGE BANK PLC | |||
| EQTY | ABCTRANS | 0.54 | 0.54 | 0.54 | 0.54 | 1 | 0.00 | 0 | 100.00 | 49 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.36 | 0.36 | 0.36 | 0.36 | 3 | 0.00 | 0 | 170.00 | 66.3 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.80 | 4.80 | 4.80 | 4.92 | 4.79 | 4.92 | 0.12 | 128 | 0.00 | 0 | 3781182.00 | 18213623.34 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.34 | 0.34 | 0.34 | 0.34 | 0.31 | 0.31 | -0.03 | 2 | 0.00 | 0 | 1000000.00 | 317500 | A.G. LEVENTIS NIGERIA PLC. |
| EQTY | AIICO | 0.71 | 0.71 | 0.71 | 0.73 | 0.71 | 0.73 | 0.02 | 17 | 0.00 | 0 | 1220034.00 | 879990.2 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 8.25 | 8.25 | 8.25 | 8.25 | 6 | 0.00 | 0 | 4022.00 | 31424.8 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 79.00 | 79.00 | 79.00 | 79.00 | 1 | 0.00 | 0 | 290.00 | 20619 | BETA GLASS PLC. | |||
| EQTY | CADBURY | 12.10 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.10 | 28 | 0.00 | 0 | 231827.00 | 2653058.2 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 34.00 | 34.00 | 34.00 | 34.00 | 5 | 0.00 | 0 | 100.00 | 3260 | CAP PLC | |||
| EQTY | CCNN | 19.00 | 19.00 | 19.00 | 19.00 | 16 | 0.00 | 0 | 17068.00 | 337554.65 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.55 | 1.55 | 1.55 | 1.55 | 2 | 0.00 | 0 | 751.00 | 1209.15 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 500.00 | 100 | CHAMS PLC | |||
| EQTY | CHIPLC | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | 4 | 0.00 | 0 | 1000000.00 | 270000 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 7.27 | 7.27 | 7.27 | 7.27 | 4 | 0.00 | 0 | 1080.00 | 7722 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.00 | 23.00 | 23.00 | 23.00 | 6 | 0.00 | 0 | 4386.00 | 96474.4 | CONOIL PLC | |||
| EQTY | CORNERST | 0.21 | 0.21 | 0.21 | 0.21 | 6 | 0.00 | 0 | 166126.00 | 35898.46 | CORNERSTONE INSURANCE PLC | |||
| EQTY | CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 20 | 0.00 | 0 | 1218601.00 | 7309151.3 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 8 | 0.00 | 0 | 133343.00 | 277748.25 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 10.30 | 10.30 | 10.30 | 10.05 | 10.00 | 10.00 | -0.30 | 51 | 0.00 | 0 | 706623.00 | 7082989.3 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 14.55 | 14.55 | 14.55 | 14.00 | 14.00 | 14.00 | -0.55 | 45 | 0.00 | 0 | 307591.00 | 4316858.55 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.46 | 2.46 | 2.46 | 2.45 | 2.42 | 2.42 | -0.04 | 101 | 0.00 | 0 | 14466731.00 | 35315323.28 | DIAMOND BANK PLC |
| EQTY | ETERNA | 4.40 | 4.40 | 4.40 | 4.40 | 11 | 0.00 | 0 | 49510.00 | 227648 | ETERNA PLC. | |||
| EQTY | ETI | 13.70 | 13.70 | 13.70 | 13.75 | 13.65 | 13.65 | -0.05 | 43 | 0.00 | 0 | 358373.00 | 4911596.65 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 2.08 | 2.08 | 2.08 | 2.08 | 2.00 | 2.00 | -0.08 | 115 | 0.00 | 0 | 7541697.00 | 15407246.32 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | 2.25 | -0.03 | 104 | 0.00 | 0 | 5632935.00 | 12776031.66 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.95 | 4.95 | 4.95 | 4.95 | 2 | 0.00 | 0 | 20005.00 | 94022.5 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.29 | 0.29 | 0.29 | 0.29 | 5 | 0.00 | 0 | 3038.00 | 863.24 | FIRST ALUMINIUM NIGERIA PLC | |||
| EQTY | FLOURMILL | 19.25 | 19.25 | 19.25 | 19.25 | 38 | 0.00 | 0 | 73106.00 | 1412807.45 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 28.00 | 28.00 | 28.00 | 28.00 | 11 | 0.00 | 0 | 29821.00 | 752663 | FORTE OIL PLC. | |||
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | FTN COCOA PROCESSORS PLC | |||
| EQTY | GLAXOSMITH | 11.55 | 11.55 | 11.55 | 11.55 | 24 | 0.00 | 0 | 106873.00 | 1237125.6 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GOLDINSURE | 0.44 | 0.44 | 0.44 | 0.44 | 1 | 0.00 | 0 | 9000.00 | 3600 | GOLDLINK INSURANCE PLC | |||
| EQTY | GUARANTY | 37.30 | 37.30 | 37.30 | 36.00 | 35.50 | 35.50 | -1.80 | 194 | 0.00 | 0 | 4865185.00 | 173871541.05 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 50.00 | 10 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 67.15 | 67.15 | 67.15 | 67.15 | 30 | 0.00 | 0 | 20889.00 | 1359659.7 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.29 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -0.05 | 33 | 0.00 | 0 | 635090.00 | 812119.4 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 2.13 | 2.13 | 2.13 | 2.13 | 1 | 0.00 | 0 | 2.00 | 3.98 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 26.70 | 26.70 | 26.70 | 24.05 | 24.05 | 24.05 | -2.65 | 11 | 0.00 | 0 | 188578.00 | 4597528.7 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 40 | 0.00 | 0 | 8148208.00 | 1631641.6 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 27.50 | 27.50 | 27.50 | 27.50 | 10 | 0.00 | 0 | 34146.00 | 900488.4 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.52 | 0.52 | 0.52 | 0.52 | 2 | 0.00 | 0 | 1516.00 | 773.16 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.31 | 0.31 | 0.31 | 0.31 | 4 | 0.00 | 0 | 65500.00 | 20515 | LASACO ASSURANCE PLC. | |||
| EQTY | LAWUNION | 0.52 | 0.52 | 0.52 | 0.56 | 0.56 | 0.56 | 0.04 | 5 | 0.00 | 0 | 352785.00 | 194732.54 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.45 | 1.45 | 1.45 | 1.45 | 7 | 0.00 | 0 | 100450.00 | 148657.5 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.63 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -0.05 | 5 | 0.00 | 0 | 223000.00 | 129460 | LINKAGE ASSURANCE PLC |
| EQTY | LIVESTOCK | 0.58 | 0.58 | 0.58 | 0.58 | 9 | 0.00 | 0 | 282600.00 | 171986 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 2.20 | 2.20 | 2.20 | 2.20 | 6 | 0.00 | 0 | 88127.00 | 184648.2 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.40 | 2.40 | 2.40 | 2.40 | 7 | 0.00 | 0 | 54000.00 | 128793 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 10 | 0.00 | 0 | 1858600.00 | 460883 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MEYER | 0.54 | 0.54 | 0.54 | 0.54 | 2 | 0.00 | 0 | 3886.00 | 2022.92 | MEYER PLC. | |||
| EQTY | MOBIL | 170.10 | 170.10 | 170.10 | 165.00 | 165.00 | 165.00 | -5.10 | 32 | 0.00 | 0 | 84156.00 | 13974902.4 | 11 PLC |
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 13 | 0.00 | 0 | 144637.00 | 2889275.6 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 3.41 | 3.41 | 3.41 | 3.41 | 16 | 0.00 | 0 | 112231.00 | 384910.87 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 21.70 | 21.70 | 21.70 | 20.70 | 20.70 | 20.70 | -1.00 | 16 | 0.00 | 0 | 107944.00 | 2233715.9 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 75.00 | 75.00 | 75.00 | 75.50 | 75.00 | 75.00 | 0.00 | 78 | 0.00 | 0 | 2030644.00 | 152804712.7 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.65 | 0.65 | 0.65 | 0.65 | 3 | 0.00 | 0 | 16938.00 | 10848.01 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.40 | 2.40 | 2.40 | 2.40 | 5 | 0.00 | 0 | 60100.00 | 135990 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00 | 42 | 0.00 | 0 | 137657.00 | 203768952.8 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | 6 | 0.00 | 0 | 183823.00 | 40626.3 | NIGER INSURANCE PLC |
| EQTY | NPFMCRFBK | 1.60 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -0.10 | 12 | 0.00 | 0 | 355984.00 | 535009.6 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 5.70 | 0.00 | 62 | 0.00 | 0 | 1553705.00 | 8806254.1 | OANDO PLC |
| EQTY | OKOMUOIL | 79.00 | 79.00 | 79.00 | 79.00 | 29 | 0.00 | 0 | 220258.00 | 17430676 | OKOMU OIL PALM PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 520000.00 | 104000 | SUNU ASSURANCES NIGERIA PLC. |
| EQTY | CAVERTON | 2.30 | 2.30 | 2.30 | 2.17 | 2.17 | 2.17 | -0.13 | 7 | 0.00 | 0 | 245090.00 | 533608.6 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 2.54 | 4 | 0.00 | 0 | 144.00 | 329.76 | CWG PLC | |||
| EQTY | INFINITY | 1.42 | 1.42 | 1.42 | 1.42 | 1 | 0.00 | 0 | 50.00 | 67.5 | INFINITY TRUST MORTGAGE BANK PLC | |||
| EQTY | JAIZBANK | 0.58 | 0.58 | 0.58 | 0.56 | 0.53 | 0.53 | -0.05 | 16 | 0.00 | 0 | 1042310.00 | 561488.74 | JAIZ BANK PLC |
| EQTY | PORTPAINT | 2.52 | 2.52 | 2.52 | 2.52 | 1 | 0.00 | 0 | 100.00 | 254 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | |||
| EQTY | PRESCO | 75.00 | 75.00 | 75.00 | 75.00 | 7 | 0.00 | 0 | 7920.00 | 549539.5 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.54 | 0.54 | 0.54 | 0.54 | 8 | 0.00 | 0 | 190050.00 | 96598.48 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 11.65 | 11.65 | 11.65 | 11.00 | 11.00 | 11.00 | -0.65 | 31 | 0.00 | 0 | 267916.00 | 2906644.55 | P Z CUSSONS NIGERIA PLC. |
| EQTY | REDSTAREX | 5.00 | 5.00 | 5.00 | 5.00 | 1 | 0.00 | 0 | 13800.00 | 69138 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 10 | 0.00 | 0 | 598540.00 | 154690 | REGENCY ASSURANCE PLC |
| EQTY | RESORTSAL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 200.00 | 40 | RESORT SAVINGS & LOANS PLC | |||
| EQTY | ROYALEX | 0.32 | 0.32 | 0.32 | 0.32 | 2 | 0.00 | 0 | 87838.00 | 28986.54 | ROYAL EXCHANGE PLC. | |||
| EQTY | SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 4 | 0.00 | 0 | 8251.00 | 2050.24 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 48.00 | 48.00 | 48.00 | 48.00 | 37 | 0.00 | 0 | 582488.00 | 28001855.85 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | STANDARD ALLIANCE INSURANCE PLC. | |||
| EQTY | STERLNBANK | 2.15 | 2.15 | 2.15 | 2.15 | 52 | 0.00 | 0 | 1695229.00 | 3871647.98 | STERLING BANK PLC. | |||
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 100040.00 | 20008 | TANTALIZERS PLC |
| EQTY | TOTAL | 200.00 | 200.00 | 200.00 | 200.00 | 17 | 0.00 | 0 | 15353.00 | 3069843.1 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.26 | 1.26 | 1.26 | 1.27 | 1.26 | 1.27 | 0.01 | 70 | 0.00 | 0 | 4038483.00 | 5099267.09 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 1.82 | 1.82 | 1.82 | 1.95 | 1.95 | 1.95 | 0.13 | 27 | 0.00 | 0 | 1888729.00 | 3666312.95 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 46 | 0.00 | 0 | 986416.00 | 7881708.1 | U A C N PLC. |
| EQTY | UBN | 6.90 | 6.90 | 6.90 | 7.00 | 6.95 | 7.00 | 0.10 | 38 | 0.00 | 0 | 2787715.00 | 19506142.5 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 3.15 | 3.15 | 3.15 | 3.28 | 3.20 | 3.28 | 0.13 | 113 | 0.00 | 0 | 5306774.00 | 17094576.23 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 38.70 | 38.70 | 38.70 | 38.70 | 30 | 0.00 | 0 | 29911.00 | 1145507.6 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.30 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.02 | 2 | 0.00 | 0 | 116080.00 | 32532.4 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.90 | 0.90 | 0.90 | 0.85 | 0.83 | 0.83 | -0.07 | 50 | 0.00 | 0 | 3078968.00 | 2592446.98 | UNITY BANK PLC |
| EQTY | UPL | 2.00 | 2.00 | 2.00 | 2.00 | 4 | 0.00 | 0 | 69615.00 | 146180 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 4.00 | 4.00 | 4.00 | 3.98 | 3.60 | 3.98 | -0.02 | 27 | 0.00 | 0 | 1030296.00 | 3783497.2 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | 28 | 0.00 | 0 | 1320811.00 | 520533.94 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.86 | 0.86 | 0.86 | 0.82 | 0.79 | 0.80 | -0.06 | 43 | 0.00 | 0 | 4054006.00 | 3261712.33 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 195.00 | 195.00 | 195.00 | 195.00 | 193.70 | 194.00 | -1.00 | 84 | 0.00 | 0 | 2243934.00 | 437384468 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 8.20 | 8.20 | 8.20 | 8.25 | 8.15 | 8.20 | 0.00 | 296 | 0.00 | 0 | 60138964.00 | 493118625.05 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 22.75 | 22.75 | 22.75 | 22.75 | 22.40 | 22.55 | -0.20 | 325 | 0.00 | 0 | 46460559.00 | 1050982120.05 | ZENITH BANK PLC |
| PREMIUM | ACCESS | 6.05 | 6.05 | 6.05 | 6.05 | 5.85 | 6.00 | -0.05 | 172 | 0.00 | 0 | 11451446.00 | 68458988.15 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 596.90 | 596.90 | 596.90 | 596.90 | 8 | 0.00 | 0 | 1140.00 | 651728.9 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.60 | 7.60 | 7.60 | 7.70 | 7.50 | 7.55 | -0.05 | 228 | 0.00 | 0 | 8529931.00 | 64656863.45 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.50 | 12.50 | 12.50 | 13.00 | 13.00 | 13.00 | 0.50 | 45 | 0.00 | 0 | 444115.00 | 5757062.85 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Tuesday, 12th March, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment