| 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 | ACADEMY | 0.37 | 0.37 | 0.37 | 0.37 | 2 | 0.00 | 0 | 80730.00 | 27448.2 | ACADEMY PRESS PLC. | |||
| EQTY | AFRINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1900.00 | 380 | AFRICAN ALLIANCE INSURANCE PLC | |||
| EQTY | AFRIPRUD | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 55 | 0.00 | 0 | 1057322.00 | 4861669.8 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00 | 28 | 0.00 | 0 | 1930500.00 | 1483146.71 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.10 | 8.10 | 8.10 | 8.10 | 3 | 0.00 | 0 | 5130.00 | 37449 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | BERGER | 6.75 | 6.75 | 6.75 | 6.75 | 4 | 0.00 | 0 | 1170.00 | 8358 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 53.80 | 53.80 | 53.80 | 59.00 | 59.00 | 59.00 | 5.20 | 48 | 0.00 | 0 | 667402.00 | 36847073 | BETA GLASS PLC. |
| EQTY | BOCGAS | 5.50 | 5.50 | 5.50 | 5.50 | 4 | 0.00 | 0 | 14804.00 | 81442 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 9.50 | 9.50 | 9.50 | 10.00 | 10.00 | 10.00 | 0.50 | 41 | 0.00 | 0 | 283356.00 | 2852728 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 25.00 | 25.00 | 25.00 | 25.00 | 42 | 0.00 | 0 | 107074.00 | 2814866.5 | CAP PLC | |||
| EQTY | CAPHOTEL | 2.75 | 2.75 | 2.75 | 2.75 | 1 | 0.00 | 0 | 5000.00 | 13750 | CAPITAL HOTEL PLC | |||
| EQTY | CHAMPION | 0.98 | 0.98 | 0.98 | 0.98 | 1 | 0.00 | 0 | 25000.00 | 24500 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 0.34 | 0.00 | 17 | 0.00 | 0 | 2094345.00 | 684315.5 | CHAMS PLC |
| EQTY | CHIPLC | 0.42 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -0.04 | 10 | 0.00 | 0 | 1745978.00 | 663733.54 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 6.75 | 6.75 | 6.75 | 7.35 | 7.35 | 7.35 | 0.60 | 10 | 0.00 | 0 | 354279.00 | 2544808.1 | C & I LEASING PLC. |
| EQTY | CONOIL | 20.00 | 20.00 | 20.00 | 20.00 | 31 | 0.00 | 0 | 21436.00 | 420561.5 | CONOIL PLC | |||
| EQTY | CORNERST | 0.55 | 0.55 | 0.55 | 0.54 | 0.53 | 0.53 | -0.02 | 13 | 0.00 | 0 | 1082442.00 | 580096.09 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | 14 | 0.00 | 0 | 5086500.00 | 1119065 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.95 | 5.95 | 5.95 | 5.95 | 5 | 0.00 | 0 | 98891.00 | 618068.75 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.43 | 1.43 | 1.43 | 1.43 | 5 | 0.00 | 0 | 21500.00 | 31034 | CUTIX PLC. | |||
| EQTY | DAARCOMM | 0.36 | 0.36 | 0.36 | 0.36 | 3 | 0.00 | 0 | 3000.00 | 990 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGSUGAR | 14.80 | 14.80 | 14.80 | 14.80 | 54 | 0.00 | 0 | 398330.00 | 5836603.15 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | ETI | 7.80 | 7.80 | 7.80 | 7.80 | 61 | 0.00 | 0 | 703003.00 | 5263512.3 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | EKOCORP | 4.85 | 4.85 | 4.85 | 5.20 | 5.20 | 5.20 | 0.35 | 6 | 0.00 | 0 | 310010.00 | 1604223.19 | EKOCORP PLC. |
| EQTY | ETERNA | 3.60 | 3.60 | 3.60 | 3.60 | 7 | 0.00 | 0 | 59096.00 | 192062 | ETERNA PLC. | |||
| EQTY | FCMB | 1.92 | 1.92 | 1.92 | 1.96 | 1.90 | 1.92 | 0.00 | 125 | 0.00 | 0 | 8367567.00 | 16196883.55 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.25 | 2.25 | 2.25 | 2.20 | 2.10 | 2.10 | -0.15 | 117 | 0.00 | 0 | 9573121.00 | 20679418.43 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.75 | 2.75 | 2.75 | 2.75 | 19 | 0.00 | 0 | 141640.00 | 372202.2 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 23.30 | 23.30 | 23.30 | 24.00 | 23.50 | 24.00 | 0.70 | 134 | 0.00 | 0 | 7085317.00 | 167015757.65 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 16.90 | 16.90 | 16.90 | 17.85 | 17.85 | 17.85 | 0.95 | 56 | 0.00 | 0 | 1074243.00 | 19088167.75 | FORTE OIL PLC. |
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 4 | 0.00 | 0 | 555600.00 | 111120 | FTN COCOA PROCESSORS PLC |
| EQTY | GLAXOSMITH | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 5.60 | -0.05 | 33 | 0.00 | 0 | 651292.00 | 3675147.05 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 31.50 | 31.50 | 31.50 | 31.60 | 31.50 | 31.60 | 0.10 | 282 | 0.00 | 0 | 15722482.00 | 495942038.6 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 28280.00 | 5656 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 30.20 | 30.20 | 30.20 | 30.20 | 31 | 0.00 | 0 | 138739.00 | 4239963.5 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 1.03 | 0.01 | 29 | 0.00 | 0 | 1643149.00 | 1689636.49 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 1.12 | 1 | 0.00 | 0 | 5000.00 | 5500 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00 | 42 | 0.00 | 0 | 1700147.00 | 15641224.15 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | 23 | 0.00 | 0 | 1258652.00 | 254939.35 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.00 | 35 | 0.00 | 0 | 390995.00 | 8363444.15 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | 28 | 0.00 | 0 | 4770950.00 | 1309593.27 | LASACO ASSURANCE PLC. |
| EQTY | LEARNAFRCA | 1.21 | 1.21 | 1.21 | 1.21 | 5 | 0.00 | 0 | 40648.00 | 50423.52 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.48 | 0.48 | 0.48 | 0.48 | 5 | 0.00 | 0 | 138089.00 | 61765.16 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.59 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 | 31 | 0.00 | 0 | 966501.00 | 541256.08 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 2.10 | 2.10 | 2.10 | 2.14 | 2.14 | 2.14 | 0.04 | 6 | 0.00 | 0 | 700498.00 | 1497510.72 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.17 | 2.17 | 2.17 | 2.17 | 9 | 0.00 | 0 | 93175.00 | 195004.1 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 6 | 0.00 | 0 | 2623909.00 | 524881.8 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 147.90 | 147.90 | 147.90 | 147.90 | 8 | 0.00 | 0 | 15970.00 | 2228544.8 | 11 PLC | |||
| EQTY | MRS | 15.30 | 15.30 | 15.30 | 15.30 | 15 | 0.00 | 0 | 75.00 | 1125 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.44 | 2.44 | 2.44 | 2.44 | 32 | 0.00 | 0 | 671796.00 | 1624586.6 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 15.00 | 15.00 | 15.00 | 15.00 | 31 | 0.00 | 0 | 448679.00 | 6802736.7 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 56.05 | 56.05 | 56.05 | 51.10 | 51.10 | 51.10 | -4.95 | 56 | 0.00 | 0 | 483633.00 | 24706319.25 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 4.05 | 4.05 | 4.05 | 4.05 | 2 | 0.00 | 0 | 157467.00 | 629868 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.51 | 0.51 | 0.51 | 0.51 | 10 | 0.00 | 0 | 176730.00 | 93976.03 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.27 | 2.27 | 2.27 | 2.05 | 2.05 | 2.05 | -0.22 | 13 | 0.00 | 0 | 1353921.00 | 2776938.05 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1469.90 | 1469.90 | 1469.90 | 1469.90 | 41 | 0.00 | 0 | 101157.00 | 141281948.5 | NESTLE NIGERIA PLC. | |||
| EQTY | NPFMCRFBK | 1.36 | 1.36 | 1.36 | 1.23 | 1.23 | 1.23 | -0.13 | 12 | 0.00 | 0 | 722730.00 | 892018.5 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 3.95 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -0.15 | 66 | 0.00 | 0 | 850978.00 | 3265515.95 | OANDO PLC |
| EQTY | OKOMUOIL | 66.00 | 66.00 | 66.00 | 66.00 | 51 | 0.00 | 0 | 215859.00 | 14323419 | OKOMU OIL PALM PLC. | |||
| EQTY | PORTPAINT | 2.23 | 2.23 | 2.23 | 2.23 | 3 | 0.00 | 0 | 4040.00 | 9069 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | |||
| EQTY | PRESCO | 52.25 | 52.25 | 52.25 | 52.25 | 9 | 0.00 | 0 | 74547.00 | 3845652.75 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.55 | 0.55 | 0.55 | 0.54 | 0.50 | 0.54 | -0.01 | 9 | 0.00 | 0 | 565853.00 | 290927.78 | PRESTIGE ASSURANCE PLC |
| EQTY | PZ | 5.85 | 5.85 | 5.85 | 5.85 | 17 | 0.00 | 0 | 85807.00 | 497971.2 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 4.45 | 4.45 | 4.45 | 4.45 | 2 | 0.00 | 0 | 4001.00 | 16404.88 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 39500.00 | 7900 | REGENCY ASSURANCE PLC | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 2000.00 | 400 | SUNU ASSURANCES NIGERIA PLC. | |||
| EQTY | CAVERTON | 2.91 | 2.91 | 2.91 | 2.91 | 43 | 0.00 | 0 | 1401618.00 | 3728410.7 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.66 | 0.66 | 0.66 | 0.65 | 0.64 | 0.64 | -0.02 | 34 | 0.00 | 0 | 907174.00 | 584437.86 | JAIZ BANK PLC |
| EQTY | ROYALEX | 0.33 | 0.33 | 0.33 | 0.33 | 2 | 0.00 | 0 | 11558.00 | 3467.4 | ROYAL EXCHANGE PLC. | |||
| EQTY | SOVRENINS | 0.22 | 0.22 | 0.22 | 0.22 | 5 | 0.00 | 0 | 57528.00 | 11622.6 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.00 | 24 | 0.00 | 0 | 2340712.00 | 99464572.3 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.89 | 1.89 | 1.89 | 1.90 | 1.85 | 1.90 | 0.01 | 65 | 0.00 | 0 | 4310834.00 | 8091609.63 | STERLING BANK PLC. |
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 107.00 | 36 | 0.00 | 0 | 98380.00 | 10674758.5 | TOTAL NIGERIA PLC. | |||
| EQTY | TOURIST | 3.50 | 3.50 | 3.50 | 3.15 | 3.15 | 3.15 | -0.35 | 3 | 0.00 | 0 | 335337.00 | 1056311.55 | TOURIST COMPANY OF NIGERIA PLC. |
| EQTY | TRANSCOHOT | 4.45 | 4.45 | 4.45 | 4.45 | 4 | 0.00 | 0 | 10090.00 | 40864.5 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | 1.03 | -0.03 | 93 | 0.00 | 0 | 19756365.00 | 20727641.81 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRIPPLEG | 0.58 | 0.58 | 0.58 | 0.58 | 2 | 0.00 | 0 | 4116.00 | 2181.48 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.00 | 1.00 | 1.00 | 1.00 | 4 | 0.00 | 0 | 24071.00 | 25249.45 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 11.05 | 11.05 | 11.05 | 11.10 | 11.00 | 11.05 | 0.00 | 212 | 0.00 | 0 | 10899706.00 | 120121826.05 | U A C N PLC. |
| EQTY | UBN | 6.10 | 6.10 | 6.10 | 6.15 | 6.15 | 6.15 | 0.05 | 90 | 0.00 | 0 | 536539.00 | 3276839.15 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.61 | 2.61 | 2.61 | 2.63 | 2.61 | 2.61 | 0.00 | 92 | 0.00 | 0 | 4227318.00 | 11054217.6 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 18.00 | 18.00 | 18.00 | 18.00 | 39 | 0.00 | 0 | 335118.00 | 6329944.2 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 7 | 0.00 | 0 | 340210007.00 | 71444101.47 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.72 | 0.72 | 0.72 | 0.72 | 11 | 0.00 | 0 | 89139.00 | 64296.17 | UNITY BANK PLC | |||
| EQTY | UPL | 1.30 | 1.30 | 1.30 | 1.30 | 10 | 0.00 | 0 | 27507.00 | 35469.1 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 4.88 | 4.88 | 4.88 | 4.88 | 36 | 0.00 | 0 | 875534.00 | 4213287.82 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.36 | 0.36 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 34 | 0.00 | 0 | 904763.00 | 330027.34 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.72 | 0.72 | 0.72 | 0.73 | 0.72 | 0.73 | 0.01 | 27 | 0.00 | 0 | 885129.00 | 644000.55 | WEMA BANK PLC. |
| ETF | VETINDETF | 11.57 | 11.57 | 11.57 | 12.55 | 12.55 | 12.55 | 0.98 | 1 | 0.00 | 0 | 770.00 | 9663.5 | VETIVA INDUSTRIAL ETF |
| PREMIUM | ACCESS | 10.55 | 10.55 | 10.55 | 10.75 | 10.15 | 10.50 | -0.05 | 458 | 0.00 | 0 | 37329921.00 | 393942387.9 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 172.00 | 172.00 | 172.00 | 170.50 | 170.00 | 170.00 | -2.00 | 147 | 0.00 | 0 | 4977354.00 | 848549896.2 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.25 | 7.25 | 7.25 | 7.30 | 7.00 | 7.00 | -0.25 | 327 | 0.00 | 0 | 21974830.00 | 157614142.25 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 588.00 | 588.00 | 588.00 | 588.00 | 17 | 0.00 | 0 | 13167.00 | 7774823.3 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 8.70 | 8.70 | 8.70 | 8.70 | 8.25 | 8.25 | -0.45 | 336 | 0.00 | 0 | 38787638.00 | 329149960.35 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 15.00 | 15.00 | 15.00 | 15.70 | 15.00 | 15.00 | 0.00 | 215 | 0.00 | 0 | 7970303.00 | 120446160.2 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 21.70 | 21.70 | 21.70 | 21.80 | 21.25 | 21.30 | -0.40 | 683 | 0.00 | 0 | 69716501.00 | 1507339246.4 | ZENITH BANK PLC |
| EQTY | BUACEMENT | 39.00 | 39.00 | 39.00 | 38.95 | 35.10 | 38.95 | -0.05 | 269 | 0.00 | 0 | 5989966.00 | 221004561.95 | BUA CEMENT PLC |
| PREMIUM | MTNN | 127.60 | 127.60 | 127.60 | 132.00 | 124.00 | 124.20 | -3.40 | 514 | 0.00 | 0 | 11956423.00 | 1538616869.7 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Tuesday, 14th January, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment