| 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 | 0.28 | 0.28 | 0.28 | 0.28 | 7 | 0.00 | 0 | 22600.00 | 6328 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.25 | 0.25 | 0.25 | 0.25 | 3 | 0.00 | 0 | 117834.00 | 31805.18 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | 3.56 | -0.04 | 84 | 0.00 | 0 | 1572058.00 | 5649007.96 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.30 | 0.30 | 0.30 | 0.30 | 3 | 0.00 | 0 | 57000.00 | 17100 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.68 | 0.68 | 0.68 | 0.68 | 16 | 0.00 | 0 | 430000.00 | 296340 | AIICO INSURANCE PLC. | |||
| EQTY | ALEX | 8.20 | 8.20 | 8.20 | 8.20 | 3 | 0.00 | 0 | 1420.00 | 10508 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | BERGER | 7.35 | 7.35 | 7.35 | 7.35 | 15 | 0.00 | 0 | 37188.00 | 288162.15 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 75.00 | 75.00 | 75.00 | 75.00 | 1 | 0.00 | 0 | 10.00 | 700 | BETA GLASS PLC. | |||
| EQTY | CADBURY | 10.95 | 10.95 | 10.95 | 10.95 | 38 | 0.00 | 0 | 127821.00 | 1335670.65 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 31.10 | 31.10 | 31.10 | 31.10 | 15 | 0.00 | 0 | 60258.00 | 1889270.2 | CAP PLC | |||
| EQTY | CCNN | 14.00 | 14.00 | 14.00 | 14.00 | 6 | 0.00 | 0 | 18510.00 | 255892.65 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.10 | 1.10 | 1.10 | 1.10 | 5 | 0.00 | 0 | 11000.00 | 11180 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.33 | 0.33 | 0.33 | 0.36 | 0.31 | 0.36 | 0.03 | 44 | 0.00 | 0 | 12180082.00 | 3994148.06 | CHAMS PLC |
| EQTY | CHIPLC | 0.23 | 0.23 | 0.23 | 0.23 | 1 | 0.00 | 0 | 500.00 | 125 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 7.20 | 7.20 | 7.20 | 7.20 | 1 | 0.00 | 0 | 2565.00 | 17929.35 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 21.55 | 21.55 | 21.55 | 22.00 | 22.00 | 22.00 | 0.45 | 124 | 0.00 | 0 | 233936.00 | 5164774.35 | CONOIL PLC |
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.20 | 3 | 0.00 | 0 | 65320.00 | 13064 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.21 | 0.21 | 0.21 | 0.23 | 0.21 | 0.23 | 0.02 | 20 | 0.00 | 0 | 1510765.00 | 341451.95 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.05 | 6.05 | 6.05 | 6.05 | 10 | 0.00 | 0 | 8723.00 | 52922.9 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 17 | 0.00 | 0 | 385162.00 | 639825.4 | CUTIX PLC. |
| EQTY | DANGFLOUR | 16.60 | 16.60 | 16.60 | 16.60 | 64 | 0.00 | 0 | 568585.00 | 9216668.35 | DANGOTE FLOUR MILLS PLC | |||
| EQTY | DANGSUGAR | 13.35 | 13.35 | 13.35 | 13.40 | 13.40 | 13.40 | 0.05 | 60 | 0.00 | 0 | 715390.00 | 9578431.3 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ETERNA | 4.00 | 4.00 | 4.00 | 3.65 | 3.65 | 3.65 | -0.35 | 17 | 0.00 | 0 | 172530.00 | 634605 | ETERNA PLC. |
| EQTY | ETI | 11.00 | 11.00 | 11.00 | 12.10 | 12.10 | 12.10 | 1.10 | 96 | 0.00 | 0 | 7372114.00 | 89037854.3 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.62 | 1.62 | 1.62 | 1.66 | 1.62 | 1.65 | 0.03 | 74 | 0.00 | 0 | 5029981.00 | 8258628.21 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | 1.77 | -0.02 | 96 | 0.00 | 0 | 9335185.00 | 16529479.2 | FIDELITY BANK PLC |
| EQTY | FIDSON | 5.05 | 5.05 | 5.05 | 5.05 | 1 | 0.00 | 0 | 3000.00 | 13650 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 13.75 | 13.75 | 13.75 | 13.50 | 13.35 | 13.35 | -0.40 | 120 | 0.00 | 0 | 1256556.00 | 16918969.1 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 27.45 | 27.45 | 29.25 | 29.25 | 26.10 | 28.00 | 0.55 | 54 | 0.00 | 0 | 1657876.00 | 43907505.25 | FORTE OIL PLC. |
| EQTY | GLAXOSMITH | 8.50 | 8.50 | 8.50 | 8.50 | 12 | 0.00 | 0 | 18928.00 | 166350.5 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GOLDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 500.00 | 100 | GOLDLINK INSURANCE PLC | |||
| EQTY | GUARANTY | 31.30 | 31.30 | 31.30 | 33.00 | 31.10 | 33.00 | 1.70 | 276 | 0.00 | 0 | 67123989.00 | 2143566071 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 500.00 | 100 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 50.50 | 50.50 | 50.50 | 50.50 | 33 | 0.00 | 0 | 81292.00 | 4194768.45 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.09 | 1.09 | 1.09 | 1.09 | 12 | 0.00 | 0 | 174200.00 | 187292.02 | HONEYWELL FLOUR MILL PLC | |||
| EQTY | IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 1.45 | 6 | 0.00 | 0 | 57849.00 | 76249.07 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 20.00 | 20.00 | 20.00 | 20.00 | 12 | 0.00 | 0 | 25620.00 | 511768 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.28 | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 26 | 0.00 | 0 | 4394710.00 | 1318413 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 23.00 | 23.00 | 23.00 | 23.50 | 23.50 | 23.50 | 0.50 | 43 | 0.00 | 0 | 351082.00 | 8138471.9 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.30 | 0.30 | 0.30 | 0.30 | 12 | 0.00 | 0 | 352229.00 | 105668.7 | LASACO ASSURANCE PLC. | |||
| EQTY | LEARNAFRCA | 1.22 | 1.22 | 1.22 | 1.22 | 4 | 0.00 | 0 | 12070.00 | 15888.1 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.48 | 0.48 | 0.48 | 0.48 | 7 | 0.00 | 0 | 103483.00 | 51617.84 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 3 | 0.00 | 0 | 199776.00 | 108049.04 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.80 | 1.80 | 1.80 | 1.80 | 6 | 0.00 | 0 | 41608.00 | 78588.55 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.28 | 2.28 | 2.28 | 2.28 | 10 | 0.00 | 0 | 195000.00 | 444381.35 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 4 | 0.00 | 0 | 116666.00 | 24499.86 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MEYER | 0.59 | 0.59 | 0.59 | 0.59 | 5 | 0.00 | 0 | 3393.00 | 1840.12 | MEYER PLC. | |||
| EQTY | MOBIL | 175.00 | 175.00 | 175.00 | 175.00 | 16 | 0.00 | 0 | 5060.00 | 888439.6 | 11 PLC | |||
| EQTY | NAHCO | 3.30 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -0.12 | 18 | 0.00 | 0 | 20140749.00 | 64051481.89 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 17.00 | 17.00 | 17.00 | 17.90 | 17.20 | 17.90 | 0.90 | 25 | 0.00 | 0 | 403214.00 | 7088679.25 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 58.00 | 58.00 | 58.00 | 60.00 | 58.00 | 60.00 | 2.00 | 38 | 0.00 | 0 | 2374006.00 | 138367785.85 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.56 | 0.56 | 0.56 | 0.56 | 3 | 0.00 | 0 | 50900.00 | 27977 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.36 | 2.36 | 2.36 | 2.36 | 10 | 0.00 | 0 | 58610.00 | 129529.9 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1400.00 | 1400.00 | 1400.00 | 1450.00 | 1400.50 | 1450.00 | 50.00 | 96 | 0.00 | 0 | 340990.00 | 492100638.3 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 4 | 0.00 | 0 | 133934.00 | 26786.8 | NIGER INSURANCE PLC |
| EQTY | NNFM | 4.30 | 4.30 | 4.30 | 4.30 | 1 | 0.00 | 0 | 20.00 | 86 | N NIG. FLOUR MILLS PLC. | |||
| EQTY | NPFMCRFBK | 1.35 | 1.35 | 1.35 | 1.35 | 3 | 0.00 | 0 | 17700.00 | 25588 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 4.30 | 4.30 | 4.30 | 4.65 | 4.50 | 4.65 | 0.35 | 90 | 0.00 | 0 | 1631462.00 | 7466641.4 | OANDO PLC |
| EQTY | OKOMUOIL | 74.00 | 74.00 | 74.00 | 74.00 | 6 | 0.00 | 0 | 12581.00 | 838010 | OKOMU OIL PALM PLC. | |||
| EQTY | PZ | 8.50 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -0.40 | 29 | 0.00 | 0 | 289448.00 | 2378018.5 | P Z CUSSONS NIGERIA PLC. |
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 7000.00 | 1400 | SUNU ASSURANCES NIGERIA PLC. | |||
| DEBT | FGS202011 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 2 | 0.00 | 0 | 7.00 | 7000 | 14.535% FGS AUG 2020 |
| EQTY | CAVERTON | 2.40 | 2.40 | 2.40 | 2.57 | 2.46 | 2.46 | 0.06 | 24 | 0.00 | 0 | 865047.00 | 2148757.51 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 2.54 | 2 | 0.00 | 0 | 530.00 | 1346.2 | CWG PLC | |||
| EQTY | JAIZBANK | 0.47 | 0.47 | 0.47 | 0.48 | 0.47 | 0.48 | 0.01 | 29 | 0.00 | 0 | 3282800.00 | 1557540.94 | JAIZ BANK PLC |
| EQTY | NSLTECH | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 500.00 | 100 | SECURE ELECTRONIC TECHNOLOGY PLC | |||
| EQTY | PRESCO | 58.00 | 58.00 | 58.00 | 58.00 | 4 | 0.00 | 0 | 666.00 | 34765.2 | PRESCO PLC | |||
| EQTY | REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 7 | 0.00 | 0 | 100622.00 | 498256.38 | RED STAR EXPRESS PLC | |||
| EQTY | ROYALEX | 0.22 | 0.22 | 0.22 | 0.22 | 2 | 0.00 | 0 | 21446.00 | 4718.12 | ROYAL EXCHANGE PLC. | |||
| EQTY | SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 14 | 0.00 | 0 | 11000.00 | 2751 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 42.05 | 42.05 | 42.05 | 43.00 | 42.25 | 42.25 | 0.20 | 17 | 0.00 | 0 | 1194592.00 | 51143085.4 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 2000.00 | 400 | STANDARD ALLIANCE INSURANCE PLC. | |||
| EQTY | STERLNBANK | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00 | 31 | 0.00 | 0 | 4360186.00 | 9028496.02 | STERLING BANK PLC. |
| EQTY | TOTAL | 162.00 | 162.00 | 162.00 | 162.00 | 24 | 0.00 | 0 | 57876.00 | 9049428.9 | TOTAL NIGERIA PLC. | |||
| EQTY | TOURIST | 3.50 | 3.50 | 3.50 | 3.50 | 1 | 0.00 | 0 | 100.00 | 350 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 5.40 | 5.40 | 5.40 | 5.40 | 1 | 0.00 | 0 | 2000.00 | 9800 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.13 | 1.13 | 1.13 | 1.18 | 1.15 | 1.17 | 0.04 | 56 | 0.00 | 0 | 2796943.00 | 3231690.14 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRIPPLEG | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 0.00 | 0 | 87.00 | 54.81 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.50 | 1.50 | 1.50 | 1.50 | 10 | 0.00 | 0 | 122280.00 | 179919.64 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 6.35 | 6.35 | 6.35 | 6.95 | 6.45 | 6.95 | 0.60 | 66 | 0.00 | 0 | 4153112.00 | 27328636.4 | U A C N PLC. |
| EQTY | UBN | 6.90 | 6.90 | 6.90 | 7.05 | 7.00 | 7.05 | 0.15 | 41 | 0.00 | 0 | 391925.00 | 2750847 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.25 | 2.25 | 2.25 | 2.27 | 2.25 | 2.27 | 0.02 | 146 | 0.00 | 0 | 9480015.00 | 21344175.75 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 33.70 | 33.70 | 33.70 | 33.70 | 21 | 0.00 | 0 | 62797.00 | 1942772.6 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 1 | 0.00 | 0 | 4000.00 | 960 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNITYBNK | 0.71 | 0.71 | 0.71 | 0.71 | 8 | 0.00 | 0 | 181051.00 | 129732.39 | UNITY BANK PLC | |||
| EQTY | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 10000.00 | 2000 | UNIVERSAL INSURANCE PLC | |||
| EQTY | UPL | 1.80 | 1.80 | 1.80 | 1.80 | 2 | 0.00 | 0 | 31406.00 | 52508.02 | UNIVERSITY PRESS PLC. | |||
| EQTY | VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 2000.00 | 400 | VERITAS KAPITAL ASSURANCE PLC | |||
| EQTY | VITAFOAM | 4.25 | 4.25 | 4.25 | 4.25 | 7 | 0.00 | 0 | 30574.00 | 124755.2 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.39 | 0.39 | 0.39 | 0.41 | 0.41 | 0.41 | 0.02 | 21 | 0.00 | 0 | 253693.00 | 101612.12 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 0.62 | 0.00 | 48 | 0.00 | 0 | 2188980.00 | 1337067.62 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 192.00 | 192.00 | 192.00 | 201.60 | 194.00 | 201.60 | 9.60 | 183 | 0.00 | 0 | 6591291.00 | 1316625373.4 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.00 | 7.00 | 7.00 | 7.40 | 7.00 | 7.40 | 0.40 | 258 | 0.00 | 0 | 44684027.00 | 322187401.2 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 19.20 | 19.20 | 19.20 | 20.95 | 19.15 | 20.95 | 1.75 | 551 | 0.00 | 0 | 52096280.00 | 1043482035.1 | ZENITH BANK PLC |
| DEBT | FGS202127 | 100.00 | 100.00 | 100.00 | 99.57 | 99.57 | 99.57 | -0.42 | 1 | 0.00 | 0 | 10.00 | 9957.36 | 11.75% FGNSB APR 2021 |
| PREMIUM | ACCESS | 5.80 | 5.80 | 5.80 | 6.35 | 5.80 | 6.35 | 0.55 | 326 | 0.00 | 0 | 41771132.00 | 256463307.1 | ACCESS BANK PLC. |
| PREMIUM | MTNN | 130.00 | 130.00 | 130.00 | 133.90 | 129.10 | 132.55 | 2.55 | 357 | 0.00 | 0 | 7168989.00 | 948982931.4 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | SEPLAT | 520.00 | 520.00 | 520.00 | 549.90 | 549.90 | 549.90 | 29.90 | 40 | 0.00 | 0 | 68775.00 | 37283333.1 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC |
| PREMIUM | UBA | 5.70 | 5.70 | 5.70 | 6.25 | 5.70 | 6.25 | 0.55 | 296 | 0.00 | 0 | 20276441.00 | 123506806.65 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 10.00 | 10.00 | 10.00 | 10.45 | 10.45 | 10.45 | 0.45 | 46 | 0.00 | 0 | 371013.00 | 3825522.95 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Tuesday, 28th May, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment