| 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 | 0.36 | 0.36 | 0.36 | 0.39 | 0.33 | 0.39 | 0.03 | 6 | 0.00 | 0 | 364900.00 | 126442 | ASSOCIATED BUS COMPANY PLC |
| EQTY | ACADEMY | 0.41 | 0.41 | 0.41 | 0.41 | 3 | 0.00 | 0 | 4200.00 | 1554 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.14 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.04 | 27 | 0.00 | 0 | 259706.00 | 1068212.85 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.29 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | 1 | 0.00 | 0 | 125000.00 | 33750 | A.G. LEVENTIS NIGERIA PLC. |
| EQTY | AIICO | 0.64 | 0.64 | 0.64 | 0.67 | 0.66 | 0.66 | 0.02 | 29 | 0.00 | 0 | 3367295.00 | 2241650.3 | AIICO INSURANCE PLC. |
| EQTY | AIRSERVICE | 6.45 | 6.45 | 6.45 | 6.45 | 4 | 0.00 | 0 | 2000.00 | 13421.75 | NEWREST ASL NIGERIA PLC | |||
| EQTY | ARBICO | 4.79 | 4.79 | 4.79 | 4.79 | 1 | 0.00 | 0 | 12000.00 | 51840 | ARBICO PLC. | |||
| EQTY | BERGER | 7.00 | 7.00 | 7.00 | 7.00 | 8 | 0.00 | 0 | 35570.00 | 273312.8 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 60.00 | 60.00 | 60.00 | 66.00 | 66.00 | 66.00 | 6.00 | 3 | 0.00 | 0 | 51200.00 | 3376350 | BETA GLASS PLC. |
| EQTY | CADBURY | 10.00 | 10.00 | 10.00 | 10.00 | 25 | 0.00 | 0 | 56031.00 | 539331.5 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 31.75 | 31.75 | 31.75 | 31.75 | 3 | 0.00 | 0 | 1064.00 | 33949.2 | CAP PLC | |||
| EQTY | CCNN | 22.00 | 22.00 | 22.00 | 22.00 | 7 | 0.00 | 0 | 16350.00 | 374411.4 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.62 | 1.62 | 1.62 | 1.62 | 3 | 0.00 | 0 | 11106.00 | 17991.72 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 450000.00 | 90000 | CHAMS PLC |
| EQTY | CHIPLC | 0.29 | 0.29 | 0.29 | 0.31 | 0.29 | 0.31 | 0.02 | 10 | 0.00 | 0 | 2140923.00 | 630431.92 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 9.04 | 9.04 | 9.04 | 9.04 | 3 | 0.00 | 0 | 4400.00 | 35816 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.25 | 23.25 | 23.25 | 23.25 | 12 | 0.00 | 0 | 7663.00 | 174170.1 | CONOIL PLC | |||
| EQTY | CORNERST | 0.20 | 0.20 | 0.20 | 0.20 | 4 | 0.00 | 0 | 19400.00 | 4084 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 300.00 | 60 | COURTEVILLE BUSINESS SOLUTIONS PLC | |||
| EQTY | CUSTODIAN | 6.80 | 6.80 | 6.80 | 6.80 | 12 | 0.00 | 0 | 88670.00 | 565544.7 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.90 | 1.90 | 1.90 | 1.95 | 1.95 | 1.95 | 0.05 | 10 | 0.00 | 0 | 254633.00 | 496450.7 | CUTIX PLC. |
| EQTY | DANGFLOUR | 6.00 | 6.00 | 6.00 | 6.05 | 6.05 | 6.05 | 0.05 | 49 | 0.00 | 0 | 227447.00 | 1373508.65 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 13.95 | 13.95 | 13.95 | 13.85 | 13.30 | 13.50 | -0.45 | 82 | 0.00 | 0 | 2152663.00 | 29075482.55 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.31 | 2.31 | 2.31 | 2.31 | 2.29 | 2.31 | 0.00 | 79 | 0.00 | 0 | 11706714.00 | 26929366.18 | DIAMOND BANK PLC |
| EQTY | ENAMELWA | 22.10 | 22.10 | 22.10 | 22.10 | 2 | 0.00 | 0 | 40.00 | 796 | NIGERIAN ENAMELWARE PLC. | |||
| EQTY | ETERNA | 4.25 | 4.25 | 4.25 | 4.30 | 4.30 | 4.30 | 0.05 | 19 | 0.00 | 0 | 230081.00 | 991678.3 | ETERNA PLC. |
| EQTY | ETI | 14.05 | 14.05 | 14.05 | 14.05 | 29 | 0.00 | 0 | 60003.00 | 833907.25 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | ETRANZACT | 3.25 | 3.25 | 3.25 | 3.25 | 2 | 0.00 | 0 | 3200.00 | 10400 | E-TRANZACT INTERNATIONAL PLC | |||
| EQTY | FCMB | 2.12 | 2.12 | 2.12 | 2.12 | 2.05 | 2.09 | -0.03 | 64 | 0.00 | 0 | 2533560.00 | 5280350.04 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.39 | 2.39 | 2.39 | 2.40 | 2.30 | 2.40 | 0.01 | 98 | 0.00 | 0 | 15640060.00 | 37218353.64 | FIDELITY BANK PLC |
| EQTY | FIDSON | 4.70 | 4.70 | 4.70 | 4.70 | 2 | 0.00 | 0 | 2950.00 | 12685 | FIDSON HEALTHCARE PLC | |||
| EQTY | FIRSTALUM | 0.32 | 0.32 | 0.32 | 0.32 | 1 | 0.00 | 0 | 1600.00 | 560 | FIRST ALUMINIUM NIGERIA PLC | |||
| EQTY | FLOURMILL | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.00 | 85 | 0.00 | 0 | 1808594.00 | 33548145.75 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 27.00 | 27.00 | 27.00 | 27.00 | 35 | 0.00 | 0 | 139620.00 | 3872010.65 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 12.00 | 12.00 | 12.00 | 12.00 | 16 | 0.00 | 0 | 53502.00 | 618470.3 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 33.85 | 33.85 | 33.85 | 34.10 | 33.90 | 34.10 | 0.25 | 174 | 0.00 | 0 | 49242906.00 | 1671097244.25 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 27 | 0.00 | 0 | 18544.00 | 1173775.65 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.23 | 1.23 | 1.23 | 1.24 | 1.20 | 1.20 | -0.03 | 39 | 0.00 | 0 | 3298006.00 | 4010819.4 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.65 | 1.65 | 1.65 | 1.65 | 6 | 0.00 | 0 | 78000.00 | 126457.22 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 30.25 | 30.25 | 30.25 | 30.25 | 9 | 0.00 | 0 | 84445.00 | 2307523.75 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 21 | 0.00 | 0 | 3770903.00 | 754860.6 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 12 | 0.00 | 0 | 261019.00 | 6788744 | JULIUS BERGER NIG. PLC. |
| EQTY | JOHNHOLT | 0.48 | 0.48 | 0.48 | 0.48 | 1 | 0.00 | 0 | 10000.00 | 5200 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 10 | 0.00 | 0 | 392994.00 | 117920.2 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.51 | 0.51 | 0.51 | 0.51 | 1 | 0.00 | 0 | 50.00 | 27.5 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.37 | 1.37 | 1.37 | 1.37 | 5 | 0.00 | 0 | 39401.00 | 55410.12 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.64 | 0.64 | 0.64 | 0.64 | 2 | 0.00 | 0 | 1625.00 | 990 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.53 | 0.53 | 0.53 | 0.53 | 6 | 0.00 | 0 | 18380.00 | 10334.7 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.94 | 1.94 | 1.94 | 1.96 | 1.95 | 1.96 | 0.02 | 11 | 0.00 | 0 | 311101.00 | 606062.8 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.45 | 2.45 | 2.45 | 2.45 | 8 | 0.00 | 0 | 33277.00 | 80644.6 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.22 | 0.22 | 0.22 | 0.22 | 10 | 0.00 | 0 | 157600.00 | 31635 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MEYER | 0.54 | 0.54 | 0.54 | 0.54 | 1 | 0.00 | 0 | 250.00 | 122.5 | MEYER PLC. | |||
| EQTY | MOBIL | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 17 | 0.00 | 0 | 19923.00 | 3585975 | 11 PLC |
| EQTY | MORISON | 0.55 | 0.55 | 0.55 | 0.55 | 1 | 0.00 | 0 | 6187.00 | 3712.2 | MORISON INDUSTRIES PLC. | |||
| EQTY | MRS | 23.15 | 23.15 | 23.15 | 23.15 | 3 | 0.00 | 0 | 3145.00 | 69153.7 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 3.45 | 3.45 | 3.45 | 3.36 | 3.32 | 3.32 | -0.13 | 40 | 0.00 | 0 | 1963111.00 | 6570729.11 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 17.50 | 17.50 | 17.50 | 17.90 | 17.90 | 17.90 | 0.40 | 26 | 0.00 | 0 | 166794.00 | 2940717.6 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 77.90 | 77.90 | 77.90 | 78.00 | 78.00 | 78.00 | 0.10 | 61 | 0.00 | 0 | 1577331.00 | 122890863.75 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.66 | 0.66 | 0.66 | 0.66 | 15 | 0.00 | 0 | 131882.00 | 82942.57 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.45 | 2.45 | 2.45 | 2.45 | 10 | 0.00 | 0 | 53550.00 | 132664.98 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1420.10 | 1420.10 | 1420.10 | 1420.00 | 1420.00 | 1420.00 | -0.10 | 15 | 0.00 | 0 | 25807.00 | 36649280.2 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 11 | 0.00 | 0 | 1337790.00 | 295683.84 | NIGER INSURANCE PLC |
| EQTY | NNFM | 3.95 | 3.95 | 3.95 | 3.95 | 1 | 0.00 | 0 | 1900.00 | 8170 | N NIG. FLOUR MILLS PLC. | |||
| EQTY | NPFMCRFBK | 1.43 | 1.43 | 1.43 | 1.43 | 4 | 0.00 | 0 | 2722.00 | 4010.96 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 4.85 | 4.85 | 4.85 | 5.05 | 4.90 | 5.00 | 0.15 | 66 | 0.00 | 0 | 1308690.00 | 6503671.6 | OANDO PLC |
| EQTY | OKOMUOIL | 82.00 | 82.00 | 82.00 | 82.00 | 7 | 0.00 | 0 | 63338.00 | 4829420.8 | OKOMU OIL PALM PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 8 | 0.00 | 0 | 1251056.00 | 256118.7 | SUNU ASSURANCES NIGERIA PLC. |
| ASeM | MCNICHOLS | 0.39 | 0.39 | 0.39 | 0.39 | 1 | 0.00 | 0 | 20000.00 | 8400 | MCNICHOLS PLC | |||
| EQTY | CAVERTON | 2.20 | 2.20 | 2.20 | 2.20 | 7 | 0.00 | 0 | 154000.00 | 337513.99 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.49 | 0.49 | 0.49 | 0.50 | 0.50 | 0.50 | 0.01 | 14 | 0.00 | 0 | 756998.00 | 378087.95 | JAIZ BANK PLC |
| EQTY | PRESCO | 60.00 | 60.00 | 60.00 | 60.00 | 6 | 0.00 | 0 | 40360.00 | 2364513 | PRESCO PLC | |||
| EQTY | PZ | 11.30 | 11.30 | 11.30 | 11.30 | 12 | 0.00 | 0 | 53199.00 | 594739.15 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 5 | 0.00 | 0 | 60072.00 | 307154.56 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 6 | 0.00 | 0 | 1201000.00 | 264220 | REGENCY ASSURANCE PLC |
| EQTY | RESORTSAL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 388072.00 | 77614.4 | RESORT SAVINGS & LOANS PLC |
| EQTY | ROYALEX | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 6 | 0.00 | 0 | 426204.00 | 118837.12 | ROYAL EXCHANGE PLC. |
| EQTY | RTBRISCOE | 0.35 | 0.35 | 0.35 | 0.35 | 1 | 0.00 | 0 | 4814.00 | 1540.48 | R T BRISCOE PLC. | |||
| EQTY | SCOA | 2.93 | 2.93 | 2.93 | 2.93 | 1 | 0.00 | 0 | 7500.00 | 19800 | S C O A NIG. PLC. | |||
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.21 | 0.22 | 0.20 | 0.20 | 0.00 | 12 | 0.00 | 0 | 1823000.00 | 376260 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 46.00 | 46.00 | 46.00 | 46.90 | 46.50 | 46.90 | 0.90 | 40 | 0.00 | 0 | 1056400.00 | 49425501 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STDINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | STANDARD ALLIANCE INSURANCE PLC. | |||
| EQTY | STERLNBANK | 2.39 | 2.39 | 2.39 | 2.36 | 2.35 | 2.35 | -0.04 | 182 | 0.00 | 0 | 4919028.00 | 11565649.56 | STERLING BANK PLC. |
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1000.00 | 200 | TANTALIZERS PLC | |||
| EQTY | TOTAL | 220.90 | 220.90 | 220.90 | 220.90 | 24 | 0.00 | 0 | 18387.00 | 3687703.2 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.29 | 1.29 | 1.29 | 1.30 | 1.27 | 1.27 | -0.02 | 131 | 0.00 | 0 | 13126633.00 | 16939048.63 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.69 | 0.69 | 0.69 | 0.69 | 1 | 0.00 | 0 | 2.00 | 1.36 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UAC-PROP | 1.81 | 1.81 | 1.81 | 1.80 | 1.73 | 1.80 | -0.01 | 19 | 0.00 | 0 | 1828540.00 | 3249216.16 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 9.00 | 9.00 | 9.00 | 9.00 | 45 | 0.00 | 0 | 292335.00 | 2513770.7 | U A C N PLC. | |||
| EQTY | UBN | 6.25 | 6.25 | 6.25 | 6.25 | 37 | 0.00 | 0 | 339340.00 | 2212370.1 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 3.18 | 3.18 | 3.18 | 3.28 | 3.26 | 3.28 | 0.10 | 63 | 0.00 | 0 | 1726539.00 | 5636835.59 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 36.90 | 36.90 | 36.90 | 36.90 | 28 | 0.00 | 0 | 171877.00 | 6087570.65 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 3 | 0.00 | 0 | 240000.00 | 66000 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.82 | 0.82 | 0.82 | 0.82 | 15 | 0.00 | 0 | 213945.00 | 192550.5 | UNITY BANK PLC | |||
| EQTY | UPL | 2.16 | 2.16 | 2.16 | 2.16 | 5 | 0.00 | 0 | 32685.00 | 65852.75 | UNIVERSITY PRESS PLC. | |||
| EQTY | VERITASKAP | 0.21 | 0.21 | 0.21 | 0.21 | 2 | 0.00 | 0 | 84939.00 | 18535.97 | VERITAS KAPITAL ASSURANCE PLC | |||
| EQTY | VITAFOAM | 4.79 | 4.79 | 4.79 | 4.79 | 42 | 0.00 | 0 | 609682.00 | 2887163.6 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 24 | 0.00 | 0 | 225987.00 | 90074.15 | WAPIC INSURANCE PLC | |||
| EQTY | WEMABANK | 0.67 | 0.67 | 0.67 | 0.69 | 0.68 | 0.69 | 0.02 | 34 | 0.00 | 0 | 969181.00 | 662436.56 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 190.00 | 190.00 | 190.00 | 189.50 | 185.00 | 189.50 | -0.50 | 100 | 0.00 | 0 | 512552.00 | 95311509 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.40 | 7.40 | 7.40 | 7.50 | 7.35 | 7.50 | 0.10 | 238 | 0.00 | 0 | 18873472.00 | 140871675.95 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 22.90 | 22.90 | 22.90 | 22.90 | 22.75 | 22.75 | -0.15 | 327 | 0.00 | 0 | 20743903.00 | 473249401.45 | ZENITH BANK PLC |
| DEBT | FGS202024 | 79.02 | 79.02 | 79.02 | 100.00 | 100.00 | 100.00 | 20.97 | 1 | 0.00 | 0 | 10.00 | 10000 | 10.746% FGNSB MAR 2020 |
| DEBT | FGSUK2024S1 | 103.99 | 103.99 | 103.99 | 105.00 | 105.00 | 105.00 | 1.00 | 1 | 0.00 | 0 | 5.00 | 5250.01 | 16.4700% FGN SEP 2024 |
| PREMIUM | ACCESS | 6.20 | 6.20 | 6.20 | 6.30 | 6.20 | 6.30 | 0.10 | 137 | 0.00 | 0 | 3451200.00 | 21465867.4 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 530.00 | 530.00 | 530.00 | 530.00 | 5 | 0.00 | 0 | 1045.00 | 586239 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.20 | 7.20 | 7.20 | 7.25 | 7.15 | 7.20 | 0.00 | 203 | 0.00 | 0 | 8235751.00 | 59233050.15 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 38 | 0.00 | 0 | 244481.00 | 3033860.1 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Tuesday, 5th January, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment