| 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 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | 0.32 | 0.01 | 1 | 0.00 | 0 | 139057.00 | 44498.24 | ASSOCIATED BUS COMPANY PLC |
| EQTY | ACADEMY | 0.37 | 0.37 | 0.37 | 0.37 | 1 | 0.00 | 0 | 500.00 | 185 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.00 | 4.00 | 4.00 | 4.00 | 25 | 0.00 | 0 | 348349.00 | 1254056.4 | AFRICA PRUDENTIAL PLC | |||
| EQTY | AIICO | 0.68 | 0.68 | 0.68 | 0.73 | 0.73 | 0.73 | 0.05 | 29 | 0.00 | 0 | 695859.00 | 489289.38 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 6.10 | 6.10 | 6.10 | 6.10 | 8 | 0.00 | 0 | 25000.00 | 159700 | BERGER PAINTS PLC | |||
| EQTY | BOCGAS | 4.05 | 4.05 | 4.05 | 4.05 | 1 | 0.00 | 0 | 566.00 | 2348.9 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 6.65 | 6.65 | 6.65 | 6.00 | 6.00 | 6.00 | -0.65 | 44 | 0.00 | 0 | 541443.00 | 3447548.25 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 19.95 | 19.95 | 19.95 | 19.95 | 12 | 0.00 | 0 | 59483.00 | 1085953.45 | CAP PLC | |||
| EQTY | CHAMPION | 0.78 | 0.78 | 0.78 | 0.78 | 4 | 0.00 | 0 | 85000.00 | 60350 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.20 | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 4 | 0.00 | 0 | 639100.00 | 139862 | CHAMS PLC |
| EQTY | CHIPLC | 0.30 | 0.30 | 0.30 | 0.30 | 2 | 0.00 | 0 | 30000.00 | 9600 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 6.85 | 6.85 | 6.85 | 6.85 | 2 | 0.00 | 0 | 21635.00 | 134137 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 16.20 | 16.20 | 16.20 | 14.60 | 14.60 | 14.60 | -1.60 | 21 | 0.00 | 0 | 243956.00 | 3561757.6 | CONOIL PLC |
| EQTY | CORNERST | 0.45 | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 3 | 0.00 | 0 | 147827.00 | 70609.07 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 8 | 0.00 | 0 | 6151913.00 | 1252382.6 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.45 | 5.45 | 5.45 | 5.45 | 7 | 0.00 | 0 | 17342.00 | 89918.4 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.40 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -0.12 | 15 | 0.00 | 0 | 408334.00 | 521741.2 | CUTIX PLC. |
| EQTY | DANGSUGAR | 9.90 | 9.90 | 9.90 | 10.00 | 9.75 | 9.75 | -0.15 | 103 | 0.00 | 0 | 2000660.00 | 19461294.45 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DEAPCAP | 0.33 | 0.33 | 0.33 | 0.33 | 1 | 0.00 | 0 | 3100.00 | 930 | DEAP CAPITAL MANAGEMENT & TRUST PLC | |||
| EQTY | ETI | 5.30 | 5.30 | 5.30 | 4.85 | 4.85 | 4.85 | -0.45 | 59 | 0.00 | 0 | 825354.00 | 4093770 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ARDOVA | 15.30 | 15.30 | 15.30 | 15.30 | 8 | 0.00 | 0 | 34480.00 | 475824 | ARDOVA PLC | |||
| EQTY | ETERNA | 2.02 | 2.02 | 2.02 | 2.02 | 13 | 0.00 | 0 | 66143.00 | 126645.27 | ETERNA PLC. | |||
| EQTY | FCMB | 1.51 | 1.51 | 1.51 | 1.66 | 1.53 | 1.66 | 0.15 | 136 | 0.00 | 0 | 14550485.00 | 23202380.28 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.62 | 1.62 | 1.62 | 1.78 | 1.67 | 1.70 | 0.08 | 79 | 0.00 | 0 | 9006814.00 | 15566075.98 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.54 | 2.54 | 2.54 | 2.55 | 2.55 | 2.55 | 0.01 | 38 | 0.00 | 0 | 7052548.00 | 17965934.42 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 22.00 | 22.00 | 22.00 | 22.00 | 19.80 | 22.00 | 0.00 | 59 | 0.00 | 0 | 1559267.00 | 31512473.9 | FLOUR MILLS NIG. PLC. |
| EQTY | GLAXOSMITH | 3.45 | 3.45 | 3.45 | 3.45 | 24 | 0.00 | 0 | 137737.00 | 488353.5 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 19.95 | 19.95 | 18.00 | 20.00 | 18.00 | 19.90 | -0.05 | 1437 | 0.00 | 0 | 385180674.00 | 7243483063.5 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 25.20 | 25.20 | 25.20 | 25.20 | 34 | 0.00 | 0 | 116748.00 | 2651991.2 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.90 | 0.90 | 0.90 | 0.92 | 0.92 | 0.92 | 0.02 | 19 | 0.00 | 0 | 1515762.00 | 1394777.04 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.21 | 1.21 | 1.21 | 1.21 | 1 | 0.00 | 0 | 1000.00 | 1090 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 6.35 | 6.35 | 6.35 | 6.35 | 10 | 0.00 | 0 | 59794.00 | 362119.05 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JBERGER | 22.40 | 22.40 | 22.40 | 22.40 | 18 | 0.00 | 0 | 504124.00 | 10183304.8 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.56 | 0.56 | 0.56 | 0.56 | 1 | 0.00 | 0 | 962.00 | 490.62 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | 11 | 0.00 | 0 | 2000000.00 | 403465.52 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | 1.00 | 0.00 | 19 | 0.00 | 0 | 4204952.00 | 4101100.68 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.11 | 1.11 | 1.11 | 1.11 | 1 | 0.00 | 0 | 459.00 | 532.44 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 23238.00 | 10224.72 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.57 | 0.57 | 0.57 | 0.57 | 8 | 0.00 | 0 | 166000.00 | 100000 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.55 | 1.55 | 1.55 | 1.67 | 1.67 | 1.67 | 0.12 | 4 | 0.00 | 0 | 139846.00 | 231279.74 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.15 | 2.15 | 2.15 | 2.15 | 2 | 0.00 | 0 | 5450.00 | 10573 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MOBIL | 146.50 | 146.50 | 146.50 | 146.50 | 27 | 0.00 | 0 | 10175.00 | 1548055.4 | 11 PLC | |||
| EQTY | NAHCO | 2.03 | 2.03 | 2.03 | 2.14 | 2.03 | 2.14 | 0.11 | 33 | 0.00 | 0 | 804687.00 | 1676758.97 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 11.70 | 11.70 | 11.70 | 10.55 | 10.55 | 10.55 | -1.15 | 25 | 0.00 | 0 | 432248.00 | 4611524.15 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 33.10 | 33.10 | 33.10 | 33.00 | 33.00 | 33.00 | -0.10 | 58 | 0.00 | 0 | 461313.00 | 15404020 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.44 | 0.44 | 0.44 | 0.44 | 5 | 0.00 | 0 | 26138.00 | 12302.36 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 1.75 | 1.75 | 1.75 | 1.75 | 9 | 0.00 | 0 | 73100.00 | 125948.1 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1017.00 | 1017.00 | 1017.00 | 915.30 | 915.30 | 915.30 | -101.70 | 127 | 0.00 | 0 | 2013753.00 | 1843188120.9 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 1000000.00 | 200000 | NIGER INSURANCE PLC |
| EQTY | NPFMCRFBK | 0.85 | 0.85 | 0.85 | 0.93 | 0.93 | 0.93 | 0.08 | 9 | 0.00 | 0 | 181089.00 | 164404.57 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.19 | 2.19 | 2.19 | 2.15 | 2.00 | 2.10 | -0.09 | 76 | 0.00 | 0 | 3466092.00 | 7302623.72 | OANDO PLC |
| EQTY | OKOMUOIL | 61.40 | 61.40 | 61.40 | 61.40 | 37 | 0.00 | 0 | 303737.00 | 18093766.5 | OKOMU OIL PALM PLC. | |||
| EQTY | PRESCO | 44.90 | 44.90 | 44.90 | 44.90 | 1 | 0.00 | 0 | 100.00 | 4045 | PRESCO PLC | |||
| EQTY | PZ | 4.05 | 4.05 | 4.05 | 4.05 | 18 | 0.00 | 0 | 118304.00 | 455812.4 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 50000.00 | 10000 | REGENCY ASSURANCE PLC | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | SUNU ASSURANCES NIGERIA PLC. | |||
| EQTY | CAVERTON | 2.13 | 2.13 | 2.13 | 2.23 | 2.10 | 2.10 | -0.03 | 30 | 0.00 | 0 | 1274033.00 | 2792790.3 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.47 | 0.47 | 0.47 | 0.50 | 0.48 | 0.48 | 0.01 | 16 | 0.00 | 0 | 617164.00 | 300178.73 | JAIZ BANK PLC |
| EQTY | STANBIC | 28.35 | 28.35 | 28.35 | 28.35 | 10 | 0.00 | 0 | 6597.00 | 203905.05 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 1.41 | 1.41 | 1.41 | 1.30 | 1.27 | 1.27 | -0.14 | 41 | 0.00 | 0 | 30205189.00 | 38434827.86 | STERLING BANK PLC. |
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 107.00 | 17 | 0.00 | 0 | 35127.00 | 3409215.3 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 4.05 | 4.05 | 4.05 | 4.05 | 2 | 0.00 | 0 | 620.00 | 2480 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 0.76 | 0.76 | 0.76 | 0.76 | 0.69 | 0.76 | 0.00 | 101 | 0.00 | 0 | 20076098.00 | 14181775.52 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 0.92 | 0.92 | 0.92 | 0.92 | 11 | 0.00 | 0 | 306239.00 | 266224.65 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 7.20 | 7.20 | 7.20 | 7.50 | 7.20 | 7.50 | 0.30 | 81 | 0.00 | 0 | 7414004.00 | 54635345 | U A C N PLC. |
| EQTY | UBN | 6.35 | 6.35 | 6.35 | 6.10 | 6.00 | 6.00 | -0.35 | 43 | 0.00 | 0 | 3961781.00 | 24023685.95 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.34 | 2.34 | 2.34 | 2.11 | 2.11 | 2.11 | -0.23 | 69 | 0.00 | 0 | 3302374.00 | 6969281.92 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 10.60 | 10.60 | 10.60 | 11.65 | 11.65 | 11.65 | 1.05 | 44 | 0.00 | 0 | 1491429.00 | 17115400.6 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1400.00 | 280 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | |||
| EQTY | UNITYBNK | 0.47 | 0.47 | 0.47 | 0.50 | 0.47 | 0.47 | 0.00 | 17 | 0.00 | 0 | 1169152.00 | 561230.12 | UNITY BANK PLC |
| EQTY | UPL | 1.00 | 1.00 | 1.00 | 1.00 | 5 | 0.00 | 0 | 44200.00 | 44200 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 4.07 | 4.07 | 4.07 | 4.45 | 4.00 | 4.45 | 0.38 | 30 | 0.00 | 0 | 461074.00 | 1918530.11 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.33 | 0.33 | 0.33 | 0.33 | 0.30 | 0.30 | -0.03 | 30 | 0.00 | 0 | 30688182.00 | 10115137.62 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.50 | 0.50 | 0.50 | 0.55 | 0.50 | 0.51 | 0.01 | 58 | 0.00 | 0 | 8098746.00 | 4142611.04 | WEMA BANK PLC. |
| PREMIUM | ACCESS | 6.90 | 6.90 | 6.35 | 6.90 | 6.30 | 6.45 | -0.45 | 354 | 0.00 | 0 | 27014578.00 | 174415726.3 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 170.00 | 170.00 | 170.00 | 153.00 | 153.00 | 153.00 | -17.00 | 30 | 0.00 | 0 | 721027.00 | 110317131 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 4.40 | 4.40 | 4.40 | 4.70 | 4.35 | 4.40 | 0.00 | 483 | 0.00 | 0 | 303031738.00 | 1341321158.25 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 605.00 | 605.00 | 605.00 | 605.00 | 2 | 0.00 | 0 | 1518.00 | 826551 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 5.65 | 5.65 | 5.65 | 6.20 | 5.85 | 6.20 | 0.55 | 345 | 0.00 | 0 | 59979310.00 | 370174507.65 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.30 | 12.30 | 11.10 | 12.00 | 11.10 | 11.85 | -0.45 | 105 | 0.00 | 0 | 8619309.00 | 96482347.95 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 13.05 | 13.05 | 11.75 | 13.85 | 11.75 | 12.05 | -1.00 | 2141 | 0.00 | 0 | 412407439.00 | 5056143554 | ZENITH BANK PLC |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 4 | 0.00 | 0 | 1026.00 | 306671.4 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 35.30 | 35.30 | 35.30 | 35.30 | 12 | 0.00 | 0 | 319700.00 | 10166460 | BUA CEMENT PLC | |||
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 1 | 0.00 | 0 | 7.00 | 393.75 | NOTORE CHEMICAL IND PLC | |||
| EQTY | SKYAVN | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00 | 7 | 0.00 | 0 | 12500028.00 | 29250065.52 | SKYWAY AVIATION HANDLING COMPANY PLC |
| PREMIUM | MTNN | 103.50 | 103.50 | 103.50 | 103.50 | 93.20 | 103.50 | 0.00 | 353 | 0.00 | 0 | 10048455.00 | 998076594.8 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Wednesday, 11th March, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment