| 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 | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 0.00 | 0 | 22000.00 | 7040 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | AFRIPRUD | 3.20 | 3.20 | 3.20 | 3.49 | 3.25 | 3.49 | 0.29 | 81 | 0.00 | 0 | 2629836.00 | 8972092.13 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.79 | 0.79 | 0.79 | 0.83 | 0.72 | 0.83 | 0.04 | 22 | 0.00 | 0 | 727382.00 | 573846.78 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 6.10 | 6.10 | 6.10 | 6.10 | 21 | 0.00 | 0 | 60490.00 | 371404.5 | BERGER PAINTS PLC | |||
| EQTY | BOCGAS | 4.05 | 4.05 | 4.05 | 4.05 | 1 | 0.00 | 0 | 950.00 | 3562.5 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 5.20 | 5.20 | 5.20 | 5.70 | 5.70 | 5.70 | 0.50 | 25 | 0.00 | 0 | 433706.00 | 2463106.7 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 19.95 | 19.95 | 19.95 | 18.00 | 18.00 | 18.00 | -1.95 | 29 | 0.00 | 0 | 284705.00 | 5301678 | CAP PLC |
| EQTY | CHAMPION | 0.78 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -0.07 | 7 | 0.00 | 0 | 133805.00 | 95916.2 | CHAMPION BREW. PLC. |
| EQTY | CHAMS | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 10 | 0.00 | 0 | 2937000.00 | 635140 | CHAMS PLC |
| EQTY | CILEASING | 6.85 | 6.85 | 6.85 | 6.85 | 2 | 0.00 | 0 | 75183.00 | 466134.6 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 14.60 | 14.60 | 14.60 | 14.60 | 24 | 0.00 | 0 | 47455.00 | 704036.5 | CONOIL PLC | |||
| EQTY | CORNERST | 0.53 | 0.53 | 0.53 | 0.53 | 4 | 0.00 | 0 | 32634.00 | 15853 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.22 | 0.22 | 0.22 | 0.21 | 0.20 | 0.20 | -0.02 | 6 | 0.00 | 0 | 1107459.00 | 222491.8 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.00 | 5.00 | 5.00 | 5.00 | 13 | 0.00 | 0 | 202300.00 | 1086850 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.16 | 1.16 | 1.16 | 1.16 | 3 | 0.00 | 0 | 112900.00 | 137230 | CUTIX PLC. | |||
| EQTY | DAARCOMM | 0.33 | 0.33 | 0.33 | 0.33 | 10 | 0.00 | 0 | 90000.00 | 27513.24 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGSUGAR | 9.85 | 9.85 | 9.85 | 9.85 | 95 | 0.00 | 0 | 583988.00 | 5718294.8 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | DEAPCAP | 0.33 | 0.33 | 0.33 | 0.33 | 8 | 0.00 | 0 | 9200.00 | 2760 | DEAP CAPITAL MANAGEMENT & TRUST PLC | |||
| EQTY | ETI | 4.65 | 4.65 | 4.65 | 4.95 | 4.95 | 4.95 | 0.30 | 58 | 0.00 | 0 | 766052.00 | 3794012.3 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ARDOVA | 15.30 | 15.30 | 15.30 | 13.80 | 13.80 | 13.80 | -1.50 | 7 | 0.00 | 0 | 288595.00 | 3982611 | ARDOVA PLC |
| EQTY | ETERNA | 2.02 | 2.02 | 2.02 | 2.02 | 10 | 0.00 | 0 | 81275.00 | 157530.5 | ETERNA PLC. | |||
| EQTY | FCMB | 1.45 | 1.45 | 1.45 | 1.59 | 1.48 | 1.59 | 0.14 | 84 | 0.00 | 0 | 4359005.00 | 6827752.37 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.67 | 1.67 | 1.67 | 1.76 | 1.70 | 1.76 | 0.09 | 86 | 0.00 | 0 | 4938071.00 | 8568896.4 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.45 | 2.45 | 2.45 | 2.45 | 9 | 0.00 | 0 | 78050.00 | 179023 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 21.40 | 21.40 | 21.40 | 21.40 | 31 | 0.00 | 0 | 298983.00 | 5780352.2 | FLOUR MILLS NIG. PLC. | |||
| EQTY | GLAXOSMITH | 3.45 | 3.45 | 3.45 | 3.45 | 4 | 0.00 | 0 | 60175.00 | 208130 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 19.00 | 19.00 | 19.00 | 19.75 | 19.45 | 19.60 | 0.60 | 1402 | 0.00 | 0 | 131063876.00 | 2571707803.9 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 25.20 | 25.20 | 25.20 | 25.20 | 23 | 0.00 | 0 | 67655.00 | 1535768.5 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.83 | 0.83 | 0.83 | 0.83 | 9 | 0.00 | 0 | 163229.00 | 143306.1 | HONEYWELL FLOUR MILL PLC | |||
| EQTY | IKEJAHOTEL | 0.99 | 0.99 | 0.99 | 0.99 | 2 | 0.00 | 0 | 99592.00 | 98641.08 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 5.75 | 5.75 | 5.75 | 5.75 | 5.20 | 5.20 | -0.55 | 63 | 0.00 | 0 | 3493349.00 | 18611727.65 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 4 | 0.00 | 0 | 112945.00 | 22589 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 22.15 | 22.15 | 22.15 | 22.45 | 22.30 | 22.30 | 0.15 | 186 | 0.00 | 0 | 2935932.00 | 65355396.35 | JULIUS BERGER NIG. PLC. |
| EQTY | JOHNHOLT | 0.56 | 0.56 | 0.56 | 0.56 | 1 | 0.00 | 0 | 1125.00 | 573.75 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.02 | 6 | 0.00 | 0 | 964500.00 | 196290 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.03 | 1.03 | 1.03 | 1.03 | 3 | 0.00 | 0 | 5530.00 | 5531.5 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.00 | 1.00 | 1.00 | 1.00 | 1 | 0.00 | 0 | 50000.00 | 55000 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 5 | 0.00 | 0 | 140000.00 | 50400 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.55 | 0.55 | 0.55 | 0.55 | 2 | 0.00 | 0 | 104990.00 | 62994 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.65 | 1.65 | 1.65 | 1.70 | 1.70 | 1.70 | 0.05 | 4 | 0.00 | 0 | 539161.00 | 915733.7 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.15 | 2.15 | 2.15 | 2.15 | 9 | 0.00 | 0 | 72810.00 | 141391.4 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 4 | 0.00 | 0 | 1342000.00 | 268400 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 146.50 | 146.50 | 146.50 | 146.50 | 28 | 0.00 | 0 | 17706.00 | 2484974.6 | 11 PLC | |||
| EQTY | MORISON | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 0.00 | 0 | 399.00 | 179.55 | MORISON INDUSTRIES PLC. | |||
| EQTY | MRS | 13.80 | 13.80 | 13.80 | 13.80 | 2 | 0.00 | 0 | 977.00 | 13773.3 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.40 | 2.40 | 2.40 | 2.40 | 2.16 | 2.40 | 0.00 | 34 | 0.00 | 0 | 2325387.00 | 5169866.78 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 9.50 | 9.50 | 9.50 | 9.65 | 8.55 | 8.55 | -0.95 | 34 | 0.00 | 0 | 1116581.00 | 10223266.6 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 27.95 | 27.95 | 27.95 | 30.00 | 30.00 | 30.00 | 2.05 | 117 | 0.00 | 0 | 2634092.00 | 78772760.65 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.40 | 0.40 | 0.40 | 0.40 | 5 | 0.00 | 0 | 30918.00 | 13377.22 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 1.50 | 1.50 | 1.50 | 1.58 | 1.50 | 1.58 | 0.08 | 12 | 0.00 | 0 | 730600.00 | 1125730 | NEM INSURANCE PLC |
| EQTY | NESTLE | 915.30 | 915.30 | 915.30 | 915.30 | 148 | 0.00 | 0 | 849603.00 | 745386224.4 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.02 | 2 | 0.00 | 0 | 943500.00 | 188700 | NIGER INSURANCE PLC |
| EQTY | NPFMCRFBK | 0.85 | 0.85 | 0.85 | 0.93 | 0.93 | 0.93 | 0.08 | 3 | 0.00 | 0 | 399000.00 | 371070 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.00 | 2.00 | 2.00 | 2.18 | 1.99 | 2.01 | 0.01 | 123 | 0.00 | 0 | 11316875.00 | 22770280.93 | OANDO PLC |
| EQTY | OKOMUOIL | 60.00 | 60.00 | 60.00 | 60.00 | 30 | 0.00 | 0 | 110604.00 | 6048837.2 | OKOMU OIL PALM PLC. | |||
| EQTY | OMATEK | 0.37 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | 1 | 0.00 | 0 | 115000.00 | 39100 | OMATEK VENTURES PLC |
| EQTY | PRESCO | 40.45 | 40.45 | 40.45 | 40.45 | 4 | 0.00 | 0 | 731.00 | 28767.95 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 0.50 | 0.55 | 0.00 | 6 | 0.00 | 0 | 1042306.00 | 527903 | PRESTIGE ASSURANCE PLC |
| EQTY | PZ | 4.05 | 4.05 | 4.05 | 4.05 | 15 | 0.00 | 0 | 74693.00 | 327750.65 | P Z CUSSONS NIGERIA PLC. | |||
| ASeM | CHELLARAM | 2.78 | 2.78 | 2.78 | 2.78 | 1 | 0.00 | 0 | 31.00 | 77.81 | CHELLARAMS PLC. | |||
| EQTY | CAVERTON | 2.08 | 2.08 | 2.08 | 2.28 | 2.20 | 2.28 | 0.20 | 15 | 0.00 | 0 | 399727.00 | 892645.48 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.39 | 0.39 | 0.39 | 0.42 | 0.39 | 0.42 | 0.03 | 20 | 0.00 | 0 | 2151108.00 | 897272.06 | JAIZ BANK PLC |
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 100000.00 | 20000 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 29.30 | 29.30 | 29.30 | 30.50 | 29.30 | 30.25 | 0.95 | 42 | 0.00 | 0 | 10478234.00 | 316380890.85 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 31 | 0.00 | 0 | 2508715.00 | 2754110.85 | STERLING BANK PLC. |
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 107.00 | 8 | 0.00 | 0 | 3194.00 | 307582.2 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 0.63 | 0.63 | 0.63 | 0.69 | 0.64 | 0.69 | 0.06 | 95 | 0.00 | 0 | 13256075.00 | 8984284.25 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRIPPLEG | 0.58 | 0.58 | 0.58 | 0.58 | 1 | 0.00 | 0 | 31.00 | 19.53 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 0.95 | 0.95 | 0.95 | 0.95 | 7 | 0.00 | 0 | 88887.00 | 88643.26 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 7.50 | 7.50 | 7.50 | 7.50 | 71 | 0.00 | 0 | 723315.00 | 4893377.4 | U A C N PLC. | |||
| EQTY | UBN | 6.60 | 6.60 | 6.60 | 7.25 | 7.20 | 7.20 | 0.60 | 43 | 0.00 | 0 | 699241.00 | 5003543.35 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.20 | 2.20 | 2.20 | 2.42 | 2.25 | 2.42 | 0.22 | 110 | 0.00 | 0 | 5356536.00 | 12743032.17 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 11.65 | 11.65 | 11.65 | 11.65 | 25 | 0.00 | 0 | 81874.00 | 899903.2 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 6 | 0.00 | 0 | 2500000.00 | 500000 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.42 | 0.42 | 0.42 | 0.42 | 6 | 0.00 | 0 | 53789.00 | 23629.27 | UNITY BANK PLC | |||
| EQTY | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 50000.00 | 10000 | UNIVERSAL INSURANCE PLC | |||
| EQTY | VITAFOAM | 4.01 | 4.01 | 4.01 | 4.01 | 12 | 0.00 | 0 | 29660.00 | 122940 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.25 | 0.25 | 0.25 | 0.24 | 0.23 | 0.23 | -0.02 | 68 | 0.00 | 0 | 11020273.00 | 2556906.49 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.44 | 0.44 | 0.44 | 0.48 | 0.47 | 0.48 | 0.04 | 17 | 0.00 | 0 | 906179.00 | 433915.92 | WEMA BANK PLC. |
| PREMIUM | ACCESS | 5.50 | 5.50 | 5.50 | 6.05 | 5.70 | 6.05 | 0.55 | 563 | 0.00 | 0 | 92028374.00 | 539133640.8 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 153.00 | 153.00 | 153.00 | 137.70 | 137.70 | 137.70 | -15.30 | 131 | 0.00 | 0 | 2814023.00 | 387490967.1 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 3.70 | 3.70 | 3.70 | 4.05 | 3.80 | 4.00 | 0.30 | 645 | 0.00 | 0 | 119267480.00 | 478913147.05 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 544.50 | 544.50 | 544.50 | 544.50 | 7 | 0.00 | 0 | 1542.00 | 755734.2 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 5.05 | 5.05 | 5.05 | 5.50 | 5.15 | 5.30 | 0.25 | 426 | 0.00 | 0 | 31470605.00 | 168889932.45 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 10.00 | 10.00 | 10.00 | 11.00 | 10.00 | 11.00 | 1.00 | 227 | 0.00 | 0 | 6662157.00 | 68112345.65 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 12.80 | 12.80 | 12.80 | 13.70 | 13.05 | 13.50 | 0.70 | 1663 | 0.00 | 0 | 173936141.00 | 2318771820.35 | ZENITH BANK PLC |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 8 | 0.00 | 0 | 14.00 | 4095.2 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 35.30 | 35.30 | 35.30 | 35.30 | 3 | 0.00 | 0 | 900.00 | 28620 | BUA CEMENT PLC | |||
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 2 | 0.00 | 0 | 30.00 | 1687.5 | NOTORE CHEMICAL IND PLC | |||
| EQTY | SKYAVN | 2.32 | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | -0.01 | 7 | 0.00 | 0 | 11802007.00 | 27262636.24 | SKYWAY AVIATION HANDLING COMPANY PLC |
| PREMIUM | MTNN | 93.10 | 93.10 | 93.10 | 95.00 | 92.50 | 95.00 | 1.90 | 137 | 0.00 | 0 | 1209730.00 | 113257700.4 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Tuesday, 17th March, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment