| 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 | AGLEVENT | 0.28 | 0.28 | 0.28 | 0.28 | 1 | 0.00 | 0 | 1000.00 | 300 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | ABBEYBDS | 1.00 | 1.00 | 1.00 | 1.00 | 1 | 0.00 | 0 | 4500.00 | 4500 | ABBEY MORTGAGE BANK PLC | |||
| EQTY | ABCTRANS | 0.45 | 0.45 | 0.45 | 0.45 | 6 | 0.00 | 0 | 43994.00 | 20213.94 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 1 | 0.00 | 0 | 160000.00 | 54400 | ACADEMY PRESS PLC. |
| EQTY | AFRIPRUD | 3.95 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -0.05 | 69 | 0.00 | 0 | 3190950.00 | 12436487.06 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.72 | 0.72 | 0.72 | 0.75 | 0.73 | 0.73 | 0.01 | 27 | 0.00 | 0 | 2732292.00 | 2004019.39 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.10 | 8.10 | 8.10 | 8.10 | 1 | 0.00 | 0 | 50.00 | 365 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | BERGER | 7.50 | 7.50 | 7.50 | 7.50 | 12 | 0.00 | 0 | 17302.00 | 118583.55 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 53.80 | 53.80 | 53.80 | 53.80 | 12 | 0.00 | 0 | 40962.00 | 2145283.5 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 6.12 | 6.12 | 6.12 | 6.12 | 4 | 0.00 | 0 | 19492.00 | 107400.92 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 9.00 | 9.00 | 9.00 | 9.00 | 27 | 0.00 | 0 | 164251.00 | 1532969.5 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.00 | 89 | 0.00 | 0 | 2089977.00 | 50901082.75 | CAP PLC |
| EQTY | CCNN | 17.50 | 17.50 | 19.25 | 19.25 | 17.50 | 19.10 | 1.60 | 290 | 0.00 | 0 | 8803043.00 | 155698316.5 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 0.99 | 0.99 | 0.99 | 0.99 | 2 | 0.00 | 0 | 61000.00 | 59510 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 22 | 0.00 | 0 | 3449330.00 | 792633.8 | CHAMS PLC |
| EQTY | CHIPLC | 0.39 | 0.39 | 0.39 | 0.42 | 0.38 | 0.42 | 0.03 | 3 | 0.00 | 0 | 600000.00 | 232000 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CONOIL | 15.40 | 15.40 | 15.40 | 15.40 | 30 | 0.00 | 0 | 62018.00 | 936629.55 | CONOIL PLC | |||
| EQTY | CONTINSURE | 2.38 | 2.38 | 2.38 | 2.40 | 2.36 | 2.36 | -0.02 | 15 | 0.00 | 0 | 2060720.00 | 4923349.6 | CONTINENTAL REINSURANCE PLC |
| EQTY | CORNERST | 0.49 | 0.49 | 0.49 | 0.53 | 0.53 | 0.53 | 0.04 | 11 | 0.00 | 0 | 1593650.00 | 844634.5 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | 5 | 0.00 | 0 | 986113.00 | 217705.99 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.50 | 5.50 | 5.50 | 5.50 | 10 | 0.00 | 0 | 79025.00 | 457056.55 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.35 | 1.35 | 1.35 | 1.35 | 19 | 0.00 | 0 | 344600.00 | 468345 | CUTIX PLC. | |||
| EQTY | DAARCOMM | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 200.00 | 72 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGSUGAR | 9.95 | 9.95 | 9.95 | 9.95 | 67 | 0.00 | 0 | 220174.00 | 2281004.75 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | ENAMELWA | 22.10 | 22.10 | 22.10 | 22.10 | 3 | 0.00 | 0 | 230.00 | 4577 | NIGERIAN ENAMELWARE PLC. | |||
| EQTY | ETERNA | 2.85 | 2.85 | 2.85 | 2.85 | 13 | 0.00 | 0 | 23542.00 | 63085.7 | ETERNA PLC. | |||
| EQTY | ETI | 7.00 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.10 | 74 | 0.00 | 0 | 1501359.00 | 10403845.2 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ETRANZACT | 2.38 | 2.38 | 2.38 | 2.38 | 1 | 0.00 | 0 | 1500.00 | 3570 | E-TRANZACT INTERNATIONAL PLC | |||
| EQTY | FCMB | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | 1.80 | -0.06 | 86 | 0.00 | 0 | 3542370.00 | 6480412.86 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.83 | 1.83 | 1.83 | 1.89 | 1.83 | 1.83 | 0.00 | 102 | 0.00 | 0 | 17706827.00 | 33150261.57 | FIDELITY BANK PLC |
| EQTY | FIDSON | 3.50 | 3.50 | 3.50 | 3.50 | 16 | 0.00 | 0 | 650450.00 | 2069030 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 15.20 | 15.20 | 15.20 | 15.20 | 47 | 0.00 | 0 | 249370.00 | 3971306.1 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FO | 15.90 | 15.90 | 15.90 | 15.90 | 30 | 0.00 | 0 | 37310.00 | 567394.55 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 6.30 | 6.30 | 6.30 | 6.30 | 24 | 0.00 | 0 | 279764.00 | 1623686.3 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 28.60 | 28.60 | 28.60 | 28.95 | 28.50 | 28.70 | 0.10 | 215 | 0.00 | 0 | 37134332.00 | 1058595691.4 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 23.30 | 23.30 | 23.30 | 23.30 | 46 | 0.00 | 0 | 135180.00 | 3211539.95 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.98 | 0.98 | 0.98 | 1.02 | 1.00 | 1.02 | 0.04 | 29 | 0.00 | 0 | 6365182.00 | 6482847.37 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 0.97 | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -0.09 | 4 | 0.00 | 0 | 246000.00 | 220215.63 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 9.40 | 9.40 | 9.40 | 9.40 | 23 | 0.00 | 0 | 25223.00 | 237595.45 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 80.00 | 16 | JAPAUL OIL & MARITIME SERVICES PLC | |||
| EQTY | JBERGER | 18.55 | 18.55 | 18.55 | 18.55 | 26 | 0.00 | 0 | 76187.00 | 1418457 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.55 | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 4 | 0.00 | 0 | 193916.00 | 108592.96 | JOHN HOLT PLC. |
| EQTY | LASACO | 0.26 | 0.26 | 0.26 | 0.28 | 0.27 | 0.27 | 0.01 | 6 | 0.00 | 0 | 1178000.00 | 321340 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.55 | 0.55 | 0.55 | 0.55 | 9 | 0.00 | 0 | 47045.00 | 27352 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.17 | 1.17 | 1.17 | 1.17 | 5 | 0.00 | 0 | 240000.00 | 269600 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.51 | 0.51 | 0.51 | 0.51 | 4 | 0.00 | 0 | 21050.00 | 10225.13 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.48 | 0.48 | 0.48 | 0.48 | 15 | 0.00 | 0 | 274909.00 | 126994.46 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.65 | 1.65 | 1.65 | 1.65 | 6 | 0.00 | 0 | 42672.00 | 71634.06 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 1.96 | 1.96 | 1.96 | 1.96 | 14 | 0.00 | 0 | 154010.00 | 304960.4 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 14 | 0.00 | 0 | 5055397.00 | 1011079.4 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 147.90 | 147.90 | 147.90 | 147.90 | 15 | 0.00 | 0 | 2910.00 | 387963.7 | 11 PLC | |||
| EQTY | MRS | 15.30 | 15.30 | 15.30 | 15.30 | 6 | 0.00 | 0 | 12000.00 | 165600 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.40 | 2.40 | 2.40 | 2.40 | 15 | 0.00 | 0 | 201004.00 | 489854.28 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 14.85 | 14.85 | 14.85 | 14.85 | 13 | 0.00 | 0 | 26000.00 | 354547.6 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 46.50 | 46.50 | 46.50 | 47.30 | 46.50 | 47.20 | 0.70 | 79 | 0.00 | 0 | 36019661.00 | 1699823558.4 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.39 | 0.39 | 0.39 | 0.39 | 30 | 0.00 | 0 | 482519.00 | 202447.98 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.00 | 2.00 | 2.00 | 2.00 | 21 | 0.00 | 0 | 112127.00 | 220467.54 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 114 | 0.00 | 0 | 341344.00 | 386617592.5 | NESTLE NIGERIA PLC. |
| EQTY | NPFMCRFBK | 1.10 | 1.10 | 1.10 | 1.10 | 3 | 0.00 | 0 | 8500.00 | 9720 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 3.33 | 3.33 | 3.33 | 3.35 | 3.33 | 3.33 | 0.00 | 68 | 0.00 | 0 | 2178709.00 | 7263864.35 | OANDO PLC |
| EQTY | OKOMUOIL | 52.95 | 52.95 | 52.95 | 52.95 | 32 | 0.00 | 0 | 53172.00 | 2615171.65 | OKOMU OIL PALM PLC. | |||
| EQTY | PRESCO | 34.60 | 34.60 | 34.60 | 34.60 | 9 | 0.00 | 0 | 12849.00 | 444019.4 | PRESCO PLC | |||
| EQTY | PZ | 5.55 | 5.55 | 5.55 | 5.55 | 15 | 0.00 | 0 | 47964.00 | 255306.45 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | VANLEER | 9.10 | 9.10 | 9.10 | 9.10 | 3 | 0.00 | 0 | 99996.00 | 819969 | GREIF NIGERIA PLC | |||
| ASeM | CHELLARAM | 3.08 | 3.08 | 3.08 | 3.08 | 1 | 0.00 | 0 | 1.00 | 2.78 | CHELLARAMS PLC. | |||
| EQTY | CAVERTON | 2.46 | 2.46 | 2.46 | 2.46 | 22 | 0.00 | 0 | 339343.00 | 825004.1 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.58 | 0.58 | 0.58 | 0.61 | 0.55 | 0.56 | -0.02 | 33 | 0.00 | 0 | 2315522.00 | 1322707.81 | JAIZ BANK PLC |
| EQTY | NSLTECH | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 200.00 | 40 | SECURE ELECTRONIC TECHNOLOGY PLC | |||
| EQTY | REDSTAREX | 4.45 | 4.45 | 4.45 | 4.45 | 8 | 0.00 | 0 | 39550.00 | 174032.5 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.21 | 0.21 | 0.21 | 0.21 | 5 | 0.00 | 0 | 96840.00 | 19368 | REGENCY ASSURANCE PLC | |||
| EQTY | ROYALEX | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 139917.00 | 27983.4 | ROYAL EXCHANGE PLC. |
| EQTY | SCOA | 2.93 | 2.93 | 2.93 | 2.93 | 4 | 0.00 | 0 | 3363.00 | 9661.03 | S C O A NIG. PLC. | |||
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 7500.00 | 1500 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 37.00 | 37.00 | 37.00 | 37.10 | 37.00 | 37.10 | 0.10 | 28 | 0.00 | 0 | 1773925.00 | 65774483.9 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 31 | 0.00 | 0 | 1223265.00 | 2656562.43 | STERLING BANK PLC. |
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 80000.00 | 16000 | TANTALIZERS PLC | |||
| EQTY | TOTAL | 123.20 | 123.20 | 123.20 | 123.20 | 19 | 0.00 | 0 | 21963.00 | 2435696.7 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 5.40 | 5.40 | 5.40 | 5.40 | 1 | 0.00 | 0 | 1500.00 | 7500 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.01 | 1.01 | 1.01 | 1.02 | 0.99 | 1.00 | -0.01 | 96 | 0.00 | 0 | 15291668.00 | 15403973.29 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.85 | 0.85 | 0.85 | 0.85 | 1 | 0.00 | 0 | 40000.00 | 34000 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UAC-PROP | 0.97 | 0.97 | 0.97 | 0.97 | 8 | 0.00 | 0 | 46980.00 | 45873.12 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.20 | 6.20 | 6.20 | 6.50 | 6.50 | 6.50 | 0.30 | 44 | 0.00 | 0 | 1185717.00 | 7647262.9 | U A C N PLC. |
| EQTY | UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 64 | 0.00 | 0 | 1990723.00 | 13916067 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 115 | 0.00 | 0 | 2789165.00 | 5846572.75 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 19.60 | 19.60 | 19.60 | 19.60 | 57 | 0.00 | 0 | 373693.00 | 6680203.15 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.22 | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 4 | 0.00 | 0 | 403900.00 | 96936 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.57 | 0.57 | 0.57 | 0.58 | 0.56 | 0.56 | -0.01 | 6 | 0.00 | 0 | 324432.00 | 185646.24 | UNITY BANK PLC |
| EQTY | UPL | 1.43 | 1.43 | 1.43 | 1.43 | 4 | 0.00 | 0 | 26031.00 | 36443.4 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 3.55 | 3.55 | 3.55 | 3.55 | 6 | 0.00 | 0 | 6954.00 | 25903.2 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.32 | 0.32 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 20 | 0.00 | 0 | 5737562.00 | 1862024.59 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.59 | 0.59 | 0.60 | 0.63 | 0.60 | 0.63 | 0.04 | 47 | 0.00 | 0 | 3689427.00 | 2294812.85 | WEMA BANK PLC. |
| PREMIUM | ACCESS | 9.20 | 9.20 | 9.20 | 9.60 | 8.75 | 9.55 | 0.35 | 480 | 0.00 | 0 | 73034374.00 | 682916862.1 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 145.80 | 145.80 | 145.80 | 147.20 | 145.00 | 147.20 | 1.40 | 77 | 0.00 | 0 | 1301787.00 | 189529476.7 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 5.80 | 5.80 | 5.80 | 5.90 | 5.60 | 5.60 | -0.20 | 317 | 0.00 | 0 | 10711292.00 | 62152989 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 565.00 | 565.00 | 565.00 | 565.00 | 9 | 0.00 | 0 | 7417.00 | 3932563 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | ZENITHBANK | 17.15 | 17.15 | 17.15 | 17.90 | 17.40 | 17.40 | 0.25 | 773 | 0.00 | 0 | 86545989.00 | 1520956755.75 | ZENITH BANK PLC |
| EQTY | AIRTELAFRI | 308.00 | 308.00 | 308.00 | 308.00 | 16 | 0.00 | 0 | 176175.00 | 52782137.2 | AIRTEL AFRICA PLC | |||
| PREMIUM | MTNN | 122.00 | 122.00 | 122.00 | 122.05 | 122.00 | 122.05 | 0.05 | 152 | 0.00 | 0 | 7300342.00 | 890888084.95 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | UBA | 6.60 | 6.60 | 6.60 | 6.95 | 6.45 | 6.90 | 0.30 | 307 | 0.00 | 0 | 17406132.00 | 118169141 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 14.70 | 14.70 | 14.70 | 14.75 | 14.10 | 14.15 | -0.55 | 71 | 0.00 | 0 | 2408506.00 | 34683918.75 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Tuesday, 12th November, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment