| 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 | 0.30 | 0.30 | 0.30 | 0.30 | 5 | 0.00 | 0 | 65148.00 | 17707.23 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | AFRIPRUD | 3.45 | 3.45 | 3.45 | 3.45 | 28 | 0.00 | 0 | 158622.00 | 549291.11 | AFRICA PRUDENTIAL PLC | |||
| EQTY | AGLEVENT | 0.30 | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 2 | 0.00 | 0 | 161216.00 | 53201.28 | A.G. LEVENTIS NIGERIA PLC. |
| EQTY | AIICO | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 12 | 0.00 | 0 | 475889.00 | 309417.85 | AIICO INSURANCE PLC. |
| EQTY | BETAGLAS | 66.35 | 66.35 | 66.35 | 66.35 | 1 | 0.00 | 0 | 10.00 | 597.5 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 4.54 | 4.54 | 4.54 | 4.54 | 1 | 0.00 | 0 | 2000.00 | 9320 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 10.80 | 10.80 | 10.80 | 10.80 | 18 | 0.00 | 0 | 90116.00 | 928243.95 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 24.75 | 24.75 | 24.75 | 24.75 | 27 | 0.00 | 0 | 32129.00 | 823494.7 | CAP PLC | |||
| EQTY | CCNN | 13.05 | 13.05 | 13.05 | 13.05 | 34 | 0.00 | 0 | 416195.00 | 5310051 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.69 | 1.69 | 1.69 | 1.69 | 1 | 0.00 | 0 | 10.00 | 15.3 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.25 | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 5 | 0.00 | 0 | 113680.00 | 30689.8 | CHAMS PLC |
| EQTY | CHIPLC | 0.30 | 0.30 | 0.30 | 0.33 | 0.31 | 0.31 | 0.01 | 9 | 0.00 | 0 | 1013677.00 | 331521.39 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 5.45 | 5.45 | 5.45 | 5.45 | 1 | 0.00 | 0 | 4700.00 | 24440 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 18.45 | 18.45 | 18.45 | 18.45 | 49 | 0.00 | 0 | 255023.00 | 5152325.75 | CONOIL PLC | |||
| EQTY | CORNERST | 0.22 | 0.22 | 0.22 | 0.22 | 5 | 0.00 | 0 | 3300.00 | 686 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.21 | 0.21 | 0.21 | 0.23 | 0.22 | 0.22 | 0.01 | 17 | 0.00 | 0 | 4350000.00 | 979226.99 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 6.20 | 6.20 | 6.20 | 6.20 | 5 | 0.00 | 0 | 9403.00 | 53996.25 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.65 | 1.65 | 1.65 | 1.65 | 18 | 0.00 | 0 | 301610.00 | 458507.52 | CUTIX PLC. | |||
| EQTY | DAARCOMM | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 0.00 | 0 | 10000.00 | 3600 | DAAR COMMUNICATIONS PLC | |||
| EQTY | DANGFLOUR | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 125 | 0.00 | 0 | 1928805.00 | 33984944.1 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | 10.30 | -0.05 | 61 | 0.00 | 0 | 669101.00 | 6923339.6 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ETERNA | 3.35 | 3.35 | 3.35 | 3.35 | 5 | 0.00 | 0 | 25977.00 | 88446.8 | ETERNA PLC. | |||
| EQTY | ETI | 9.95 | 9.95 | 9.95 | 9.95 | 55 | 0.00 | 0 | 879952.00 | 8338117.85 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | FCMB | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | 1.53 | -0.07 | 97 | 0.00 | 0 | 8837476.00 | 13873220.45 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.62 | 1.62 | 1.62 | 1.61 | 1.58 | 1.60 | -0.02 | 80 | 0.00 | 0 | 7596347.00 | 12132484.95 | FIDELITY BANK PLC |
| EQTY | FLOURMILL | 14.60 | 14.60 | 14.60 | 14.10 | 14.00 | 14.00 | -0.60 | 139 | 0.00 | 0 | 2875239.00 | 40299981.65 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 18.65 | 18.65 | 18.65 | 18.50 | 18.40 | 18.50 | -0.15 | 59 | 0.00 | 0 | 586816.00 | 10826765.8 | FORTE OIL PLC. |
| EQTY | GLAXOSMITH | 8.30 | 8.30 | 8.30 | 8.30 | 8 | 0.00 | 0 | 80100.00 | 666491 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 29.50 | 29.50 | 29.50 | 29.50 | 29.00 | 29.20 | -0.30 | 255 | 0.00 | 0 | 77510081.00 | 2269210085.6 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 47.50 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -1.50 | 28 | 0.00 | 0 | 723340.00 | 33259956.8 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 0.99 | 0.99 | 0.99 | 1.00 | 0.90 | 0.92 | -0.07 | 38 | 0.00 | 0 | 2507626.00 | 2374423.41 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.37 | 1.37 | 1.37 | 1.37 | 4 | 0.00 | 0 | 6000.00 | 7695.5 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 17.00 | 17.00 | 17.00 | 17.00 | 1 | 0.00 | 0 | 2000.00 | 30600 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 18 | 0.00 | 0 | 644458.00 | 135586.18 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 19.95 | 19.95 | 19.95 | 18.00 | 18.00 | 18.00 | -1.95 | 13 | 0.00 | 0 | 112370.00 | 2024660 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.34 | 0.34 | 0.34 | 0.36 | 0.34 | 0.35 | 0.01 | 59 | 0.00 | 0 | 11301390.00 | 3923203.06 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.48 | 0.48 | 0.48 | 0.48 | 3 | 0.00 | 0 | 3800.00 | 1672 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.40 | 1.40 | 1.40 | 1.40 | 5 | 0.00 | 0 | 55066.00 | 74592.4 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.64 | 0.64 | 0.64 | 0.64 | 2 | 0.00 | 0 | 55000.00 | 32200 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.48 | 0.48 | 0.48 | 0.48 | 5 | 0.00 | 0 | 227000.00 | 112090 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 1.80 | 1.80 | 1.80 | 1.71 | 1.65 | 1.65 | -0.15 | 16 | 0.00 | 0 | 686330.00 | 1155806 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 9 | 0.00 | 0 | 271200.00 | 649719.14 | MAY & BAKER NIGERIA PLC. |
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 26 | 0.00 | 0 | 8642469.00 | 1729853.8 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 158.00 | 158.00 | 158.00 | 158.00 | 3 | 0.00 | 0 | 2077.00 | 328166 | 11 PLC | |||
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 5 | 0.00 | 0 | 2600.00 | 48880 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.60 | 2.60 | 2.60 | 2.35 | 2.35 | 2.35 | -0.25 | 47 | 0.00 | 0 | 1215654.00 | 2964116.68 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 15.00 | 15.00 | 15.00 | 15.00 | 8 | 0.00 | 0 | 66864.00 | 1003376.25 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 79 | 0.00 | 0 | 656652.00 | 38733412.35 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.50 | 0.50 | 0.50 | 0.50 | 4 | 0.00 | 0 | 12178.00 | 5845.44 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.29 | 2.29 | 2.29 | 2.29 | 12 | 0.00 | 0 | 206150.00 | 432925 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1250.00 | 1250.00 | 1250.00 | 1245.00 | 1245.00 | 1245.00 | -5.00 | 75 | 0.00 | 0 | 85519.00 | 105748914.5 | NESTLE NIGERIA PLC. |
| EQTY | NPFMCRFBK | 1.13 | 1.13 | 1.13 | 1.13 | 1 | 0.00 | 0 | 6378.00 | 7462.26 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 4.00 | 4.00 | 4.00 | 4.05 | 4.00 | 4.00 | 0.00 | 76 | 0.00 | 0 | 3373078.00 | 13497265.5 | OANDO PLC |
| EQTY | OKOMUOIL | 55.80 | 55.80 | 55.80 | 55.80 | 5 | 0.00 | 0 | 5112.00 | 313455.2 | OKOMU OIL PALM PLC. | |||
| EQTY | PORTPAINT | 2.47 | 2.47 | 2.47 | 2.47 | 2 | 0.00 | 0 | 1800.00 | 4014 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | |||
| EQTY | PZ | 6.30 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.10 | 18 | 0.00 | 0 | 824790.00 | 5119169.9 | P Z CUSSONS NIGERIA PLC. |
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 10000.00 | 2000 | SUNU ASSURANCES NIGERIA PLC. | |||
| ASeM | CAPOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 15000.00 | 3000 | CAPITAL OIL PLC | |||
| EQTY | CAVERTON | 2.57 | 2.57 | 2.57 | 2.57 | 7 | 0.00 | 0 | 76950.00 | 185222.5 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | CWG | 2.54 | 2.54 | 2.54 | 2.54 | 1 | 0.00 | 0 | 10.00 | 25.4 | CWG PLC | |||
| EQTY | JAIZBANK | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 6 | 0.00 | 0 | 360000.00 | 157800 | JAIZ BANK PLC |
| EQTY | PRESCO | 44.80 | 44.80 | 44.80 | 44.80 | 7 | 0.00 | 0 | 10082.00 | 425828.85 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.48 | 0.48 | 0.48 | 0.48 | 3 | 0.00 | 0 | 51000.00 | 25520 | PRESTIGE ASSURANCE PLC | |||
| EQTY | REDSTAREX | 5.28 | 5.28 | 5.28 | 5.28 | 8 | 0.00 | 0 | 7853.00 | 37390.08 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1000.00 | 200 | REGENCY ASSURANCE PLC | |||
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.20 | 4 | 0.00 | 0 | 96800.00 | 20328 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 39.50 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -0.50 | 13 | 0.00 | 0 | 4275949.00 | 166749538.1 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.18 | 2.18 | 2.18 | 2.16 | 2.14 | 2.14 | -0.04 | 77 | 0.00 | 0 | 7151431.00 | 15400149.5 | STERLING BANK PLC. |
| EQTY | TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 80.00 | 16 | TANTALIZERS PLC | |||
| EQTY | TOTAL | 130.00 | 130.00 | 130.00 | 129.90 | 129.90 | 129.90 | -0.10 | 24 | 0.00 | 0 | 27199.00 | 3520330.3 | TOTAL NIGERIA PLC. |
| EQTY | TOURIST | 3.50 | 3.50 | 3.50 | 3.50 | 1 | 0.00 | 0 | 300.00 | 945 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.00 | 1.00 | 1.00 | 1.01 | 1.00 | 1.01 | 0.01 | 54 | 0.00 | 0 | 5336298.00 | 5380153.41 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.70 | 0.70 | 0.70 | 0.70 | 4 | 0.00 | 0 | 54843.00 | 38167.55 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UAC-PROP | 1.28 | 1.28 | 1.28 | 1.28 | 4 | 0.00 | 0 | 5500.00 | 7260 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 5.80 | 5.80 | 5.80 | 5.95 | 5.80 | 5.90 | 0.10 | 53 | 0.00 | 0 | 1263808.00 | 7359386.2 | U A C N PLC. |
| EQTY | UBN | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | 6.60 | -0.25 | 64 | 0.00 | 0 | 2143346.00 | 14088882.1 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.19 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -0.03 | 45 | 0.00 | 0 | 464898.00 | 1006857.35 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 33.00 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -1.00 | 43 | 0.00 | 0 | 1386436.00 | 44417293.9 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 1 | 0.00 | 0 | 500000.00 | 120000 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.65 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 | 8 | 0.00 | 0 | 345583.00 | 206193.97 | UNITY BANK PLC |
| EQTY | UPL | 1.80 | 1.80 | 1.80 | 1.80 | 3 | 0.00 | 0 | 28000.00 | 46920 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 3.70 | 3.70 | 3.70 | 3.70 | 7 | 0.00 | 0 | 51279.00 | 184206.6 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | 33 | 0.00 | 0 | 7279589.00 | 2904175.21 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.60 | 0.60 | 0.60 | 0.60 | 0.55 | 0.56 | -0.04 | 31 | 0.00 | 0 | 3035964.00 | 1702213.14 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 170.50 | 170.50 | 170.50 | 175.00 | 170.00 | 170.00 | -0.50 | 74 | 0.00 | 0 | 1861990.00 | 317530346 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 5.60 | 5.60 | 5.60 | 5.60 | 5.40 | 5.60 | 0.00 | 199 | 0.00 | 0 | 29467823.00 | 163770598.5 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 18.75 | 18.75 | 18.70 | 18.70 | 18.60 | 18.60 | -0.15 | 377 | 0.00 | 0 | 13283936.00 | 247415431.25 | ZENITH BANK PLC |
| EQTY | AIRTELAFRI | 323.50 | 323.50 | 323.50 | 323.60 | 323.00 | 323.50 | 0.00 | 47 | 0.00 | 0 | 130325.00 | 41951342.8 | AIRTEL AFRICA PLC |
| PREMIUM | ACCESS | 6.40 | 6.40 | 6.40 | 6.40 | 6.20 | 6.20 | -0.20 | 144 | 0.00 | 0 | 8019030.00 | 50847224.05 | ACCESS BANK PLC. |
| PREMIUM | MTNN | 128.00 | 128.00 | 128.00 | 129.00 | 128.00 | 128.00 | 0.00 | 54 | 0.00 | 0 | 486832.00 | 62377680.55 | MTN NIGERIA COMMUNICATIONS PLC |
| PREMIUM | SEPLAT | 530.00 | 530.00 | 530.00 | 530.00 | 12 | 0.00 | 0 | 6021.00 | 2909846 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | 5.60 | -0.10 | 222 | 0.00 | 0 | 13642722.00 | 76504498.6 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.30 | 13.30 | 13.30 | 13.10 | 12.90 | 12.95 | -0.35 | 130 | 0.00 | 0 | 2690449.00 | 35001925 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Wednesday, 17th July, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment