| 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 | 0.40 | 0.40 | 0.40 | 0.40 | 5 | 0.00 | 0 | 70875.00 | 28350 | ACADEMY PRESS PLC. | |||
| EQTY | AFRINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 700.00 | 140 | AFRICAN ALLIANCE INSURANCE PLC | |||
| EQTY | AFRIPRUD | 3.70 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -0.20 | 48 | 0.00 | 0 | 804445.00 | 2841022.15 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.62 | 0.62 | 0.62 | 0.63 | 0.63 | 0.63 | 0.01 | 16 | 0.00 | 0 | 901432.00 | 566146.02 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 6.30 | 6.30 | 6.30 | 6.30 | 7 | 0.00 | 0 | 104000.00 | 686100 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 66.35 | 66.35 | 66.35 | 66.35 | 4 | 0.00 | 0 | 7500.00 | 448125 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 4.61 | 4.61 | 4.61 | 4.61 | 1 | 0.00 | 0 | 100.00 | 507 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 10.80 | 10.80 | 10.80 | 11.35 | 11.35 | 11.35 | 0.55 | 24 | 0.00 | 0 | 241290.00 | 2719567.1 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 24.75 | 24.75 | 24.75 | 24.75 | 25 | 0.00 | 0 | 34043.00 | 853002.7 | CAP PLC | |||
| EQTY | CCNN | 12.00 | 12.00 | 12.00 | 12.55 | 12.05 | 12.55 | 0.55 | 38 | 0.00 | 0 | 836150.00 | 10314890 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 1.69 | 1.69 | 1.69 | 1.69 | 1 | 0.00 | 0 | 50.00 | 76.5 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.27 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | 8 | 0.00 | 0 | 2493000.00 | 623350 | CHAMS PLC |
| EQTY | CHIPLC | 0.28 | 0.28 | 0.28 | 0.28 | 1 | 0.00 | 0 | 2000.00 | 600 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 4.55 | 4.55 | 4.55 | 4.55 | 3 | 0.00 | 0 | 6870.00 | 28754 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 20.25 | 20.25 | 20.25 | 20.25 | 29 | 0.00 | 0 | 64078.00 | 1274625.2 | CONOIL PLC | |||
| EQTY | CONTINSURE | 1.91 | 1.91 | 1.91 | 1.91 | 2 | 0.00 | 0 | 5050.00 | 8686 | CONTINENTAL REINSURANCE PLC | |||
| EQTY | CORNERST | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.02 | 11 | 0.00 | 0 | 444970.00 | 89114 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 12 | 0.00 | 0 | 4924500.00 | 984905 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUTIX | 1.49 | 1.49 | 1.49 | 1.49 | 11 | 0.00 | 0 | 155500.00 | 234350 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 17.85 | 17.85 | 17.85 | 17.85 | 281 | 0.00 | 0 | 854706.00 | 15577123.5 | DANGOTE FLOUR MILLS PLC | |||
| EQTY | DANGSUGAR | 11.25 | 11.25 | 11.25 | 11.00 | 10.80 | 10.80 | -0.45 | 42 | 0.00 | 0 | 270137.00 | 2940410.55 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ENAMELWA | 22.10 | 22.10 | 22.10 | 22.10 | 3 | 0.00 | 0 | 81.00 | 1611.9 | NIGERIAN ENAMELWARE PLC. | |||
| EQTY | ETERNA | 3.35 | 3.35 | 3.35 | 3.35 | 18 | 0.00 | 0 | 180259.00 | 588190.55 | ETERNA PLC. | |||
| EQTY | ETI | 9.00 | 9.00 | 9.00 | 9.00 | 8.30 | 9.00 | 0.00 | 39 | 0.00 | 0 | 679849.00 | 5865762.3 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.60 | 1.60 | 1.60 | 1.58 | 1.53 | 1.58 | -0.02 | 39 | 0.00 | 0 | 2763151.00 | 4312972.46 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.54 | 1.54 | 1.54 | 1.58 | 1.57 | 1.57 | 0.03 | 26 | 0.00 | 0 | 713174.00 | 1125175.92 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.10 | 4.10 | 4.10 | 4.10 | 6 | 0.00 | 0 | 20500.00 | 78000 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 105 | 0.00 | 0 | 3254631.00 | 45569014.7 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 20.15 | 20.15 | 20.15 | 18.15 | 18.15 | 18.15 | -2.00 | 82 | 0.00 | 0 | 5305381.00 | 96471968.25 | FORTE OIL PLC. |
| EQTY | GLAXOSMITH | 8.30 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -0.30 | 7 | 0.00 | 0 | 252328.00 | 2027641.2 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GOLDBREW | 0.89 | 0.89 | 0.89 | 0.89 | 2 | 0.00 | 0 | 41600.00 | 40128 | GOLDEN GUINEA BREW. PLC. | |||
| EQTY | GUARANTY | 29.05 | 29.05 | 29.05 | 29.05 | 28.55 | 29.00 | -0.05 | 212 | 0.00 | 0 | 15654165.00 | 453434783.4 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 46.00 | 46.00 | 46.00 | 46.00 | 20 | 0.00 | 0 | 27244.00 | 1215942.45 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.96 | 0.96 | 0.96 | 0.97 | 0.97 | 0.97 | 0.01 | 20 | 0.00 | 0 | 2294434.00 | 2226915.55 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.46 | 1.46 | 1.46 | 1.34 | 1.34 | 1.34 | -0.12 | 9 | 0.00 | 0 | 163495.00 | 218429.24 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 15.30 | 15.30 | 15.30 | 14.00 | 13.80 | 13.80 | -1.50 | 28 | 0.00 | 0 | 1272230.00 | 17749688.7 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | 28 | 0.00 | 0 | 2415054.00 | 503178.24 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 18.00 | 18.00 | 18.00 | 18.00 | 7 | 0.00 | 0 | 22200.00 | 427940 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 15 | 0.00 | 0 | 1925600.00 | 654739 | LASACO ASSURANCE PLC. |
| EQTY | LEARNAFRCA | 1.40 | 1.40 | 1.40 | 1.40 | 6 | 0.00 | 0 | 23347.00 | 32662.3 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.58 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -0.05 | 7 | 0.00 | 0 | 338000.00 | 185640 | LINKAGE ASSURANCE PLC |
| EQTY | LIVESTOCK | 0.48 | 0.48 | 0.48 | 0.48 | 1 | 0.00 | 0 | 4000.00 | 1880 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.65 | 1.65 | 1.65 | 1.65 | 3 | 0.00 | 0 | 2948.00 | 4884.95 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.40 | 2.40 | 2.40 | 2.40 | 4 | 0.00 | 0 | 23560.00 | 52166.6 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 13 | 0.00 | 0 | 58229.00 | 11647.8 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MEYER | 0.59 | 0.59 | 0.59 | 0.59 | 3 | 0.00 | 0 | 33422.00 | 18048.88 | MEYER PLC. | |||
| EQTY | MOBIL | 158.00 | 158.00 | 158.00 | 158.00 | 20 | 0.00 | 0 | 14832.00 | 2180009.8 | 11 PLC | |||
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 4 | 0.00 | 0 | 251.00 | 4718.8 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.35 | 2.35 | 2.35 | 2.58 | 2.49 | 2.57 | 0.22 | 35 | 0.00 | 0 | 1158135.00 | 2890098.64 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 18 | 0.00 | 0 | 198967.00 | 2682997.6 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.00 | 96 | 0.00 | 0 | 3836223.00 | 215216431.2 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.50 | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 10 | 0.00 | 0 | 222560.00 | 121475.22 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 2.08 | 2.08 | 2.08 | 2.08 | 12 | 0.00 | 0 | 213573.00 | 435017.2 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1260.00 | 1260.00 | 1260.00 | 1327.00 | 1280.00 | 1327.00 | 67.00 | 74 | 0.00 | 0 | 97740.00 | 127136775.4 | NESTLE NIGERIA PLC. |
| EQTY | NPFMCRFBK | 1.13 | 1.13 | 1.13 | 1.13 | 2 | 0.00 | 0 | 34450.00 | 37983.5 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | 4.00 | 0.00 | 54 | 0.00 | 0 | 1333261.00 | 5306361.8 | OANDO PLC |
| EQTY | OKOMUOIL | 55.80 | 55.80 | 55.80 | 55.80 | 24 | 0.00 | 0 | 32954.00 | 1801487.05 | OKOMU OIL PALM PLC. | |||
| EQTY | PZ | 6.00 | 6.00 | 6.00 | 6.00 | 25 | 0.00 | 0 | 149257.00 | 925433.85 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | VANLEER | 9.10 | 9.10 | 9.10 | 9.10 | 1 | 0.00 | 0 | 10.00 | 82 | GREIF NIGERIA PLC | |||
| ASeM | MCNICHOLS | 0.45 | 0.45 | 0.45 | 0.45 | 1 | 0.00 | 0 | 100.00 | 49 | MCNICHOLS PLC | |||
| ASeM | RAKUNITY | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 200.00 | 88 | RAK UNITY PET. COMP. PLC. | |||
| EQTY | CAVERTON | 2.57 | 2.57 | 2.57 | 2.57 | 13 | 0.00 | 0 | 250683.00 | 624639.71 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 2.54 | 3 | 0.00 | 0 | 650.00 | 1651 | CWG PLC | |||
| EQTY | JAIZBANK | 0.44 | 0.44 | 0.44 | 0.44 | 7 | 0.00 | 0 | 79500.00 | 35025 | JAIZ BANK PLC | |||
| EQTY | PRESCO | 44.80 | 44.80 | 44.80 | 44.80 | 5 | 0.00 | 0 | 32534.00 | 1379390.4 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.48 | 0.48 | 0.48 | 0.48 | 2 | 0.00 | 0 | 3816.00 | 1984.32 | PRESTIGE ASSURANCE PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 4000.00 | 800 | REGENCY ASSURANCE PLC | |||
| EQTY | SOVRENINS | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | 8 | 0.00 | 0 | 536300.00 | 113186 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 38.00 | 38.00 | 38.00 | 38.10 | 38.00 | 38.10 | 0.10 | 35 | 0.00 | 0 | 2280998.00 | 86791031.5 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.34 | 2.34 | 2.34 | 2.43 | 2.20 | 2.43 | 0.09 | 25 | 0.00 | 0 | 11991079.00 | 26911987.78 | STERLING BANK PLC. |
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 7 | 0.00 | 0 | 7520.00 | 1504 | TANTALIZERS PLC | |||
| EQTY | TOTAL | 129.90 | 129.90 | 129.90 | 129.90 | 19 | 0.00 | 0 | 23005.00 | 2960209.1 | TOTAL NIGERIA PLC. | |||
| EQTY | TOURIST | 3.50 | 3.50 | 3.50 | 3.50 | 4 | 0.00 | 0 | 131.00 | 414.4 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCORP | 0.95 | 0.95 | 0.95 | 0.98 | 0.95 | 0.98 | 0.03 | 92 | 0.00 | 0 | 5900277.00 | 5718371.67 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRIPPLEG | 0.70 | 0.70 | 0.70 | 0.70 | 6 | 0.00 | 0 | 1045.00 | 731.5 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.19 | 1.19 | 1.19 | 1.19 | 3 | 0.00 | 0 | 12218.00 | 14577.24 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 5.60 | 5.60 | 5.60 | 5.90 | 5.50 | 5.90 | 0.30 | 63 | 0.00 | 0 | 1199294.00 | 6923478.3 | U A C N PLC. |
| EQTY | UBN | 6.45 | 6.45 | 6.45 | 6.85 | 6.85 | 6.85 | 0.40 | 33 | 0.00 | 0 | 246478.00 | 1655152.95 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.10 | 2.10 | 2.10 | 2.07 | 2.04 | 2.05 | -0.05 | 77 | 0.00 | 0 | 6151829.00 | 12651325.53 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 32.00 | 32.00 | 32.00 | 32.00 | 21 | 0.00 | 0 | 117095.00 | 3563048.6 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.22 | 0.22 | 0.22 | 0.22 | 3 | 0.00 | 0 | 102700.00 | 23648 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNITYBNK | 0.64 | 0.64 | 0.64 | 0.64 | 12 | 0.00 | 0 | 263376.00 | 158920.44 | UNITY BANK PLC | |||
| EQTY | UPL | 1.80 | 1.80 | 1.80 | 1.80 | 5 | 0.00 | 0 | 7871.00 | 13375.02 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 3.70 | 3.70 | 3.70 | 3.70 | 6 | 0.00 | 0 | 109500.00 | 405200 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.36 | 0.36 | 0.36 | 0.39 | 0.38 | 0.38 | 0.02 | 42 | 0.00 | 0 | 7434339.00 | 2833318.86 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.60 | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 18 | 0.00 | 0 | 453818.00 | 276435.42 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 170.00 | 170.00 | 170.00 | 174.80 | 170.00 | 174.00 | 4.00 | 97 | 0.00 | 0 | 1872029.00 | 320921875 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 5.65 | 5.65 | 5.65 | 5.70 | 5.60 | 5.70 | 0.05 | 154 | 0.00 | 0 | 3060057.00 | 17322531.6 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 18.40 | 18.40 | 18.40 | 18.70 | 18.45 | 18.50 | 0.10 | 277 | 0.00 | 0 | 12570630.00 | 232726999.8 | ZENITH BANK PLC |
| DEBT | FGS202253 | 100.00 | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | -9.99 | 1 | 0.00 | 0 | 3600.00 | 3240003.6 | 12.745% FGS MAY 2022 |
| EQTY | AIRTELAFRI | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 0.00 | 15 | 0.00 | 0 | 32783.00 | 11175308.8 | AIRTEL AFRICA PLC |
| EQTY | SKYAVN | 4.65 | 4.65 | 4.65 | 4.65 | 1 | 0.00 | 0 | 10.00 | 49.2 | SKYWAY AVIATION HANDLING COMPANY PLC | |||
| PREMIUM | ACCESS | 6.50 | 6.50 | 6.50 | 6.70 | 6.35 | 6.55 | 0.05 | 115 | 0.00 | 0 | 4380815.00 | 28467252.25 | ACCESS BANK PLC. |
| PREMIUM | MTNN | 126.00 | 126.00 | 126.00 | 127.00 | 126.40 | 127.00 | 1.00 | 78 | 0.00 | 0 | 700531.00 | 88805494.15 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | SEPLAT | 480.00 | 480.00 | 480.00 | 480.00 | 5 | 0.00 | 0 | 419.00 | 213010 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 5.95 | 5.95 | 5.95 | 5.80 | 5.65 | 5.70 | -0.25 | 166 | 0.00 | 0 | 6215736.00 | 35533937.75 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.10 | 13.10 | 13.10 | 14.40 | 12.65 | 14.40 | 1.30 | 290 | 0.00 | 0 | 12158045.00 | 172799010 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Tuesday, 23rd July, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment