| 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 | 0.36 | 0.36 | 0.36 | 0.36 | 2 | 0.00 | 0 | 4148.00 | 1617.72 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | ABCTRANS | 0.41 | 0.41 | 0.41 | 0.41 | 1 | 0.00 | 0 | 8.00 | 3.28 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | ACADEMY | 0.37 | 0.37 | 0.37 | 0.37 | 1 | 0.00 | 0 | 4960.00 | 1934.4 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.20 | 4.20 | 4.20 | 4.10 | 4.08 | 4.08 | -0.12 | 26 | 0.00 | 0 | 508611.00 | 2080319.31 | AFRICA PRUDENTIAL PLC |
| EQTY | AFROMEDIA | 0.34 | 0.34 | 0.34 | 0.34 | 1 | 0.00 | 0 | 500.00 | 155 | AFROMEDIA PLC | |||
| EQTY | AIICO | 0.70 | 0.70 | 0.70 | 0.72 | 0.70 | 0.72 | 0.02 | 16 | 0.00 | 0 | 1307634.00 | 925233.77 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.10 | 8.10 | 8.10 | 8.10 | 1 | 0.00 | 0 | 100.00 | 730 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | ARBICO | 4.79 | 4.79 | 4.79 | 4.79 | 1 | 0.00 | 0 | 2.00 | 10.52 | ARBICO PLC. | |||
| EQTY | BERGER | 7.50 | 7.50 | 7.50 | 7.50 | 7 | 0.00 | 0 | 1223.00 | 8582.1 | BERGER PAINTS PLC | |||
| EQTY | BOCGAS | 6.12 | 6.12 | 6.12 | 6.12 | 3 | 0.00 | 0 | 2157.00 | 12407.07 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 9.90 | 9.90 | 9.90 | 9.90 | 16 | 0.00 | 0 | 82538.00 | 786848.8 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 24.30 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -0.30 | 19 | 0.00 | 0 | 610376.00 | 14649013 | CAP PLC |
| EQTY | CCNN | 19.00 | 19.00 | 19.00 | 20.00 | 18.25 | 19.00 | 0.00 | 92 | 0.00 | 0 | 2194820.00 | 40895319.8 | CEMENT CO. OF NORTH.NIG. PLC |
| EQTY | CHAMPION | 1.02 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -0.09 | 7 | 0.00 | 0 | 278200.00 | 262057.3 | CHAMPION BREW. PLC. |
| EQTY | CHAMS | 0.38 | 0.38 | 0.38 | 0.36 | 0.35 | 0.35 | -0.03 | 32 | 0.00 | 0 | 3105094.00 | 1088844.18 | CHAMS PLC |
| EQTY | CONOIL | 18.50 | 18.50 | 18.50 | 18.50 | 23 | 0.00 | 0 | 95055.00 | 1765472.5 | CONOIL PLC | |||
| EQTY | CORNERST | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 0.70 | -0.03 | 9 | 0.00 | 0 | 2002834.00 | 1407201.04 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 15 | 0.00 | 0 | 4403168.00 | 1067770.64 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 3 | 0.00 | 0 | 1400.00 | 7700 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.43 | 1.43 | 1.43 | 1.43 | 13 | 0.00 | 0 | 188626.00 | 262946.85 | CUTIX PLC. | |||
| EQTY | DANGSUGAR | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 13.70 | -0.10 | 98 | 0.00 | 0 | 2855639.00 | 39375381.1 | DANGOTE SUGAR REFINERY PLC |
| EQTY | EKOCORP | 4.00 | 4.00 | 4.00 | 4.00 | 1 | 0.00 | 0 | 1.00 | 3.7 | EKOCORP PLC. | |||
| EQTY | ETERNA | 2.80 | 2.80 | 2.80 | 2.80 | 17 | 0.00 | 0 | 155620.00 | 459175.75 | ETERNA PLC. | |||
| EQTY | ETI | 7.00 | 7.00 | 7.00 | 7.00 | 25 | 0.00 | 0 | 58270.00 | 415292.5 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | ETRANZACT | 2.38 | 2.38 | 2.38 | 2.61 | 2.61 | 2.61 | 0.23 | 3 | 0.00 | 0 | 275635.00 | 719361.35 | E-TRANZACT INTERNATIONAL PLC |
| EQTY | FCMB | 1.90 | 1.90 | 1.90 | 1.87 | 1.85 | 1.86 | -0.04 | 93 | 0.00 | 0 | 3655209.00 | 6810436.95 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.09 | 2.09 | 2.09 | 2.05 | 2.00 | 2.01 | -0.08 | 81 | 0.00 | 0 | 7804804.00 | 15693404.28 | FIDELITY BANK PLC |
| EQTY | FIDSON | 3.75 | 3.75 | 3.75 | 3.75 | 5 | 0.00 | 0 | 116673.00 | 396688.2 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 18.25 | 18.25 | 18.25 | 19.00 | 18.95 | 19.00 | 0.75 | 66 | 0.00 | 0 | 608819.00 | 11528592.2 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 18.10 | 18.10 | 18.10 | 18.10 | 34 | 0.00 | 0 | 79828.00 | 1339953.35 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 6.00 | 6.00 | 6.00 | 6.00 | 15 | 0.00 | 0 | 41359.00 | 248107.8 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 30.30 | 30.30 | 30.30 | 30.40 | 30.00 | 30.30 | 0.00 | 270 | 0.00 | 0 | 34611435.00 | 1047800383.7 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1200.00 | 240 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 31.00 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -2.00 | 35 | 0.00 | 0 | 677002.00 | 19564951.95 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 27 | 0.00 | 0 | 1638106.00 | 1800506.62 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.13 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -0.11 | 5 | 0.00 | 0 | 104500.00 | 107384 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 21 | 0.00 | 0 | 123240.00 | 1231883 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 11 | 0.00 | 0 | 477567.00 | 96513.4 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 19.00 | 19.00 | 19.00 | 19.00 | 16 | 0.00 | 0 | 15045.00 | 311547 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.56 | 0.56 | 0.56 | 0.56 | 1 | 0.00 | 0 | 1296.00 | 725.76 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | 17 | 0.00 | 0 | 2187708.00 | 553940.5 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.71 | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -0.06 | 7 | 0.00 | 0 | 212057.00 | 137874.38 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.25 | 1.25 | 1.25 | 1.25 | 3 | 0.00 | 0 | 7500.00 | 8876.27 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.51 | 0.51 | 0.51 | 0.51 | 1 | 0.00 | 0 | 5000.00 | 2600 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | 0.50 | -0.01 | 17 | 0.00 | 0 | 1727709.00 | 855744.54 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 24 | 0.00 | 0 | 5680972.00 | 10213147.48 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.05 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -0.10 | 14 | 0.00 | 0 | 284665.00 | 557641.76 | MAY & BAKER NIGERIA PLC. |
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1000.00 | 200 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MOBIL | 147.90 | 147.90 | 147.90 | 147.90 | 7 | 0.00 | 0 | 4225.00 | 589854.8 | 11 PLC | |||
| EQTY | MRS | 15.30 | 15.30 | 15.30 | 15.30 | 4 | 0.00 | 0 | 2820.00 | 39220 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 23 | 0.00 | 0 | 749475.00 | 1859994.37 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 14.00 | 14.00 | 14.00 | 14.00 | 13 | 0.00 | 0 | 14074.00 | 189508.7 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.00 | 59 | 0.00 | 0 | 5225127.00 | 266830750.3 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 4.50 | 4.50 | 4.50 | 4.50 | 2 | 0.00 | 0 | 1200.00 | 4860 | NCR (NIGERIA) PLC. | |||
| EQTY | NEM | 2.00 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -0.10 | 14 | 0.00 | 0 | 380799.00 | 739530.05 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1350.00 | 1350.00 | 1350.00 | 1350.00 | 55 | 0.00 | 0 | 47215.00 | 62107398.6 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 155000.00 | 31100 | NIGER INSURANCE PLC |
| EQTY | NPFMCRFBK | 1.11 | 1.11 | 1.11 | 1.11 | 2 | 0.00 | 0 | 7100.00 | 8231 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 54 | 0.00 | 0 | 1270771.00 | 4702633.25 | OANDO PLC |
| EQTY | OKOMUOIL | 49.65 | 49.65 | 49.65 | 54.55 | 54.55 | 54.55 | 4.90 | 24 | 0.00 | 0 | 249013.00 | 13538135.35 | OKOMU OIL PALM PLC. |
| EQTY | PRESCO | 37.85 | 37.85 | 37.85 | 37.85 | 5 | 0.00 | 0 | 11025.00 | 406960 | PRESCO PLC | |||
| EQTY | PZ | 5.25 | 5.25 | 5.25 | 5.25 | 30 | 0.00 | 0 | 174152.00 | 932657.9 | P Z CUSSONS NIGERIA PLC. | |||
| DEBT | FG152028S1 | 107.58 | 107.58 | 107.58 | 102.00 | 102.00 | 102.00 | -5.57 | 1 | 0.00 | 0 | 12.00 | 12240.89 | 13.98% FGN FEB 2028 |
| EQTY | CAVERTON | 2.50 | 2.50 | 2.50 | 2.50 | 15 | 0.00 | 0 | 384000.00 | 960959 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.66 | 0.66 | 0.66 | 0.69 | 0.66 | 0.69 | 0.03 | 18 | 0.00 | 0 | 894854.00 | 598101.8 | JAIZ BANK PLC |
| EQTY | REDSTAREX | 4.45 | 4.45 | 4.45 | 4.45 | 2 | 0.00 | 0 | 6572.00 | 26353.72 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 100000.00 | 20000 | REGENCY ASSURANCE PLC |
| EQTY | ROYALEX | 0.24 | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 4 | 0.00 | 0 | 149730.00 | 38929.8 | ROYAL EXCHANGE PLC. |
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 0.00 | 0 | 2130.00 | 466.6 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 38.15 | 38.15 | 38.15 | 36.80 | 36.80 | 36.80 | -1.35 | 10 | 0.00 | 0 | 2504381.00 | 92161964 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.05 | 2.05 | 2.05 | 2.05 | 16 | 0.00 | 0 | 283235.00 | 546667.15 | STERLING BANK PLC. | |||
| EQTY | STUDPRESS | 1.99 | 1.99 | 1.99 | 1.99 | 2 | 0.00 | 0 | 780.00 | 1585.2 | STUDIO PRESS (NIG) PLC. | |||
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 2000.00 | 400 | TANTALIZERS PLC | |||
| EQTY | TOTAL | 110.90 | 110.90 | 110.90 | 110.90 | 13 | 0.00 | 0 | 9713.00 | 1031852.4 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.00 | 1.00 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00 | 61 | 0.00 | 0 | 6775534.00 | 6797099.04 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.90 | 0.90 | 0.90 | 0.92 | 0.92 | 0.92 | 0.02 | 3 | 0.00 | 0 | 600795.00 | 552723.4 | TRANS-NATIONWIDE EXPRESS PLC. |
| EQTY | UAC-PROP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 15 | 0.00 | 0 | 412577.00 | 408885.07 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 7.30 | 7.30 | 7.30 | 7.60 | 7.50 | 7.50 | 0.20 | 99 | 0.00 | 0 | 3106465.00 | 23203831.65 | U A C N PLC. |
| EQTY | UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 33 | 0.00 | 0 | 775675.00 | 5429740.8 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | 2.30 | 0.00 | 52 | 0.00 | 0 | 1977433.00 | 4538583.08 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 17.70 | 17.70 | 17.70 | 18.45 | 18.45 | 18.45 | 0.75 | 61 | 0.00 | 0 | 2273595.00 | 41808857.8 | UNILEVER NIGERIA PLC. |
| EQTY | UNITYBNK | 0.65 | 0.65 | 0.65 | 0.65 | 2 | 0.00 | 0 | 8810.00 | 5814.6 | UNITY BANK PLC | |||
| EQTY | UPL | 1.46 | 1.46 | 1.46 | 1.46 | 11 | 0.00 | 0 | 355000.00 | 469400 | UNIVERSITY PRESS PLC. | |||
| EQTY | VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 3 | 0.00 | 0 | 25100.00 | 5020 | VERITAS KAPITAL ASSURANCE PLC | |||
| EQTY | VITAFOAM | 3.90 | 3.90 | 3.90 | 3.90 | 10 | 0.00 | 0 | 119244.00 | 450812.72 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.36 | 0.36 | 0.36 | 0.39 | 0.38 | 0.39 | 0.03 | 33 | 0.00 | 0 | 1273297.00 | 494426.28 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | 0.72 | -0.01 | 33 | 0.00 | 0 | 1839679.00 | 1335630.18 | WEMA BANK PLC. |
| ETF | VSPBONDETF | 191.86 | 191.86 | 191.86 | 191.86 | 191.36 | 191.36 | -0.50 | 2 | 0.00 | 0 | 100.00 | 19136.5 | VETIVA S & P NIGERIA SOVEREIGN BOND ETF |
| PREMIUM | ACCESS | 9.20 | 9.20 | 9.20 | 9.45 | 9.00 | 9.30 | 0.10 | 356 | 0.00 | 0 | 35406553.00 | 324549348.1 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 143.00 | 143.00 | 143.00 | 143.00 | 142.90 | 143.00 | 0.00 | 75 | 0.00 | 0 | 1465230.00 | 209417204.6 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | 6.70 | 0.00 | 189 | 0.00 | 0 | 4691329.00 | 31163173.6 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 549.70 | 549.70 | 549.70 | 549.70 | 9 | 0.00 | 0 | 4611.00 | 2318643.2 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.00 | 7.00 | 7.00 | 7.15 | 7.00 | 7.05 | 0.05 | 171 | 0.00 | 0 | 15909974.00 | 111796510.65 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 13.85 | -0.15 | 78 | 0.00 | 0 | 2197125.00 | 30696521.75 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 18.60 | 18.60 | 18.60 | 18.80 | 18.60 | 18.80 | 0.20 | 393 | 0.00 | 0 | 18366551.00 | 342410834.85 | ZENITH BANK PLC |
| DEBT | FGS202024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 63.00 | 63000 | 10.746% FGNSB MAR 2020 |
| DEBT | FGS202038 | 78.05 | 78.05 | 78.05 | 100.00 | 100.00 | 100.00 | 21.94 | 1 | 0.00 | 0 | 50.00 | 50000 | 11.175% FGS OCT 2020 |
| DEBT | FGS202133 | 122.61 | 122.61 | 122.61 | 100.00 | 100.00 | 100.00 | -22.61 | 3 | 0.00 | 0 | 520.00 | 520000.5 | 11.483% FGNSB JULY 2021 |
| DEBT | FGS202135 | 93.48 | 93.48 | 93.48 | 100.00 | 100.00 | 100.00 | 6.51 | 3 | 0.00 | 0 | 20.00 | 20000 | 11.668% FGNSB AUGUST 2021 |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 3 | 0.00 | 0 | 15540.00 | 4815946 | AIRTEL AFRICA PLC | |||
| PREMIUM | MTNN | 120.00 | 120.00 | 120.00 | 119.00 | 116.90 | 119.00 | -1.00 | 45 | 0.00 | 0 | 569682.00 | 67485915.1 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Tuesday, 3rd December, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment