| 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 | ABBEYBDS | 1.00 | 1.00 | 1.00 | 1.05 | 1.05 | 1.05 | 0.05 | 7 | 0.00 | 0 | 260000.00 | 273000 | ABBEY MORTGAGE BANK PLC |
| EQTY | ACADEMY | 0.37 | 0.37 | 0.37 | 0.37 | 1 | 0.00 | 0 | 88090.00 | 32593.3 | ACADEMY PRESS PLC. | |||
| EQTY | AFRIPRUD | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 39 | 0.00 | 0 | 2502612.00 | 11513221.84 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.81 | 0.81 | 0.81 | 0.89 | 0.81 | 0.88 | 0.07 | 45 | 0.00 | 0 | 6338338.00 | 5332181.14 | AIICO INSURANCE PLC. |
| EQTY | AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | 2.03 | -0.06 | 86 | 0.00 | 0 | 85000000.00 | 174410000 | AUSTIN LAZ & COMPANY PLC |
| EQTY | BERGER | 6.75 | 6.75 | 6.75 | 6.75 | 6 | 0.00 | 0 | 8240.00 | 59280.25 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 63.90 | 63.90 | 63.90 | 63.90 | 7 | 0.00 | 0 | 7065.00 | 419044.5 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.00 | 4 | 0.00 | 0 | 400500.00 | 1982475 | B.O.C. GASES PLC. |
| EQTY | CADBURY | 10.85 | 10.85 | 10.85 | 10.85 | 17 | 0.00 | 0 | 32290.00 | 325894.5 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 25.00 | 25.00 | 25.00 | 25.00 | 19 | 0.00 | 0 | 34462.00 | 947040.65 | CAP PLC | |||
| EQTY | CAPHOTEL | 2.75 | 2.75 | 2.75 | 2.75 | 1 | 0.00 | 0 | 20.00 | 60 | CAPITAL HOTEL PLC | |||
| EQTY | CHAMPION | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00 | 10 | 0.00 | 0 | 427308.00 | 385995.28 | CHAMPION BREW. PLC. |
| EQTY | CHAMS | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | 15 | 0.00 | 0 | 2694750.00 | 840530 | CHAMS PLC |
| EQTY | CHIPLC | 0.36 | 0.36 | 0.36 | 0.36 | 2 | 0.00 | 0 | 77600.00 | 29488 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 7.35 | 7.35 | 7.35 | 7.35 | 1 | 0.00 | 0 | 2997.00 | 19930.05 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 20.00 | 20.00 | 20.00 | 20.00 | 20 | 0.00 | 0 | 18158.00 | 362788.3 | CONOIL PLC | |||
| EQTY | CORNERST | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | -0.01 | 11 | 0.00 | 0 | 880746.00 | 499025.76 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | 4 | 0.00 | 0 | 340566.00 | 78330.18 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.95 | 5.95 | 5.95 | 5.95 | 4 | 0.00 | 0 | 22648.00 | 138282.25 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.36 | 1.36 | 1.36 | 1.43 | 1.43 | 1.43 | 0.07 | 70 | 0.00 | 0 | 1871293.00 | 2595695.33 | CUTIX PLC. |
| EQTY | DANGSUGAR | 14.65 | 14.65 | 14.65 | 14.65 | 49 | 0.00 | 0 | 311091.00 | 4299922.4 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | EKOCORP | 5.20 | 5.20 | 5.20 | 5.20 | 1 | 0.00 | 0 | 5.00 | 26 | EKOCORP PLC. | |||
| EQTY | ETI | 7.70 | 7.70 | 7.70 | 7.70 | 48 | 0.00 | 0 | 1401009.00 | 10507245.5 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | MEYER | 0.46 | 0.46 | 0.46 | 0.46 | 1 | 0.00 | 0 | 1000.00 | 500 | MEYER PLC. | |||
| EQTY | ETERNA | 3.25 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -0.10 | 36 | 0.00 | 0 | 985020.00 | 3109124.95 | ETERNA PLC. |
| EQTY | FCMB | 1.93 | 1.93 | 1.93 | 1.96 | 1.93 | 1.95 | 0.02 | 90 | 0.00 | 0 | 9025027.00 | 17522494.24 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.24 | 2.24 | 2.24 | 2.24 | 2.20 | 2.20 | -0.04 | 128 | 0.00 | 0 | 13542253.00 | 29879440.56 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.55 | 2.55 | 2.55 | 2.60 | 2.60 | 2.60 | 0.05 | 3 | 0.00 | 0 | 115500.00 | 301100 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 23.50 | 23.50 | 23.50 | 22.65 | 22.65 | 22.65 | -0.85 | 56 | 0.00 | 0 | 518134.00 | 11780640.65 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 20.60 | 20.60 | 20.60 | 20.60 | 51 | 0.00 | 0 | 178539.00 | 3533895.3 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 6.00 | 6.00 | 6.00 | 6.00 | 21 | 0.00 | 0 | 148939.00 | 879455.4 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 32.20 | 32.20 | 32.20 | 32.40 | 32.10 | 32.20 | 0.00 | 318 | 0.00 | 0 | 26459047.00 | 849982262.2 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 30.20 | 30.20 | 30.20 | 30.20 | 26 | 0.00 | 0 | 46477.00 | 1433808.9 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.08 | 1.08 | 1.08 | 1.17 | 1.17 | 1.17 | 0.09 | 22 | 0.00 | 0 | 416241.00 | 461266.95 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 1.12 | 1 | 0.00 | 0 | 12000.00 | 12240 | IKEJA HOTEL PLC | |||
| EQTY | INTBREW | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 18 | 0.00 | 0 | 153264.00 | 1376200.5 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 357192.00 | 71438.4 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JBERGER | 21.45 | 21.45 | 21.45 | 20.00 | 20.00 | 20.00 | -1.45 | 26 | 0.00 | 0 | 608658.00 | 12329271 | JULIUS BERGER NIG. PLC. |
| EQTY | JOHNHOLT | 0.56 | 0.56 | 0.56 | 0.56 | 2 | 0.00 | 0 | 890.00 | 498.4 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | 9 | 0.00 | 0 | 187690.00 | 48750.3 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 0.60 | 0.60 | 0.60 | 0.66 | 0.65 | 0.66 | 0.06 | 9 | 0.00 | 0 | 877764.00 | 576134.72 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.21 | 1.21 | 1.21 | 1.21 | 4 | 0.00 | 0 | 38010.00 | 50122.5 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.48 | 0.48 | 0.48 | 0.48 | 3 | 0.00 | 0 | 34000.00 | 15550 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 | 7 | 0.00 | 0 | 295755.00 | 164845.11 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 2.13 | 2.13 | 2.13 | 2.13 | 5 | 0.00 | 0 | 10001.00 | 20882.13 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.17 | 2.17 | 2.17 | 2.17 | 22 | 0.00 | 0 | 416590.00 | 822760.4 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 6 | 0.00 | 0 | 919330.00 | 183866 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MOBIL | 147.90 | 147.90 | 147.90 | 147.90 | 24 | 0.00 | 0 | 71898.00 | 9989639.5 | 11 PLC | |||
| EQTY | MRS | 15.30 | 15.30 | 15.30 | 15.30 | 10 | 0.00 | 0 | 22115.00 | 305187 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.40 | 2.40 | 2.40 | 2.43 | 2.40 | 2.40 | 0.00 | 78 | 0.00 | 0 | 3035613.00 | 7310643.15 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 15.70 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | -0.70 | 23 | 0.00 | 0 | 409053.00 | 6148756.9 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 52.00 | 52.00 | 52.00 | 52.00 | 37 | 0.00 | 0 | 146554.00 | 7627846.7 | NIGERIAN BREW. PLC. | |||
| EQTY | NCR | 3.65 | 3.65 | 3.65 | 3.65 | 12 | 0.00 | 0 | 509850.00 | 1687603.5 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.51 | 0.51 | 0.51 | 0.51 | 5 | 0.00 | 0 | 63043.00 | 32109.6 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | |||
| EQTY | NEM | 2.00 | 2.00 | 2.00 | 2.00 | 2 | 0.00 | 0 | 50000.00 | 105000 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1380.00 | 1380.00 | 1380.00 | 1380.00 | 53 | 0.00 | 0 | 94037.00 | 126563002.2 | NESTLE NIGERIA PLC. | |||
| EQTY | NPFMCRFBK | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 8 | 0.00 | 0 | 522744.00 | 623087.56 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 3.60 | 3.60 | 3.60 | 3.70 | 3.70 | 3.70 | 0.10 | 62 | 0.00 | 0 | 1107485.00 | 4098642.54 | OANDO PLC |
| EQTY | OKOMUOIL | 66.00 | 66.00 | 66.00 | 66.00 | 24 | 0.00 | 0 | 249439.00 | 17262000.3 | OKOMU OIL PALM PLC. | |||
| EQTY | PREMPAINTS | 9.40 | 9.40 | 9.40 | 9.40 | 1 | 0.00 | 0 | 50.00 | 425 | PREMIER PAINTS PLC. | |||
| EQTY | PRESCO | 52.25 | 52.25 | 52.25 | 52.25 | 20 | 0.00 | 0 | 300292.00 | 15553260.4 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.54 | 0.54 | 0.54 | 0.54 | 2 | 0.00 | 0 | 51200.00 | 25600 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 5.85 | 5.85 | 5.85 | 5.85 | 24 | 0.00 | 0 | 363914.00 | 2156755.6 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 4.45 | 4.45 | 4.45 | 4.45 | 3 | 0.00 | 0 | 50080.00 | 226345.6 | RED STAR EXPRESS PLC | |||
| EQTY | RTBRISCOE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 644.00 | 128.8 | R T BRISCOE PLC. | |||
| DEBT | FGS202011 | 101.35 | 101.35 | 101.35 | 100.00 | 100.00 | 100.00 | -1.35 | 2 | 0.00 | 0 | 224.00 | 224000 | 14.535% FGS AUG 2020 |
| EQTY | JAIZBANK | 0.66 | 0.66 | 0.66 | 0.68 | 0.67 | 0.68 | 0.02 | 24 | 0.00 | 0 | 1683700.00 | 1139295 | JAIZ BANK PLC |
| EQTY | SOVRENINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 155000.00 | 31000 | SOVEREIGN TRUST INSURANCE PLC |
| EQTY | STANBIC | 42.50 | 42.50 | 42.50 | 42.50 | 10 | 0.00 | 0 | 16577.00 | 680897.2 | STANBIC IBTC HOLDINGS PLC | |||
| EQTY | STERLNBANK | 1.88 | 1.88 | 1.88 | 1.90 | 1.86 | 1.90 | 0.02 | 33 | 0.00 | 0 | 1581084.00 | 2953310.14 | STERLING BANK PLC. |
| EQTY | TOTAL | 117.00 | 117.00 | 117.00 | 117.00 | 17 | 0.00 | 0 | 48585.00 | 5679553.8 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 1.07 | 1.07 | 1.07 | 1.04 | 1.02 | 1.03 | -0.04 | 38 | 0.00 | 0 | 2768594.00 | 2858461.76 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRIPPLEG | 0.58 | 0.58 | 0.58 | 0.58 | 2 | 0.00 | 0 | 8179.00 | 4334.87 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.00 | 1.00 | 1.00 | 1.00 | 5 | 0.00 | 0 | 43715.00 | 43541.67 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 10.55 | 10.55 | 10.55 | 10.55 | 10.40 | 10.55 | 0.00 | 120 | 0.00 | 0 | 5281838.00 | 55552960.3 | U A C N PLC. |
| EQTY | UBN | 6.05 | 6.05 | 6.05 | 6.20 | 6.20 | 6.20 | 0.15 | 45 | 0.00 | 0 | 312870.00 | 1923140.05 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.75 | 2.75 | 2.75 | 2.72 | 2.70 | 2.70 | -0.05 | 135 | 0.00 | 0 | 7069845.00 | 19193030.07 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 18.00 | 18.00 | 18.00 | 18.00 | 44 | 0.00 | 0 | 279407.00 | 5180243.4 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNIONDAC | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 3 | 0.00 | 0 | 300000.00 | 63000 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.69 | 0.69 | 0.69 | 0.69 | 20 | 0.00 | 0 | 112049.00 | 74099.31 | UNITY BANK PLC | |||
| EQTY | UPL | 1.25 | 1.25 | 1.25 | 1.25 | 5 | 0.00 | 0 | 80480.00 | 103904 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 5.00 | 0.00 | 37 | 0.00 | 0 | 1082435.00 | 5388724.79 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.37 | 0.37 | 0.37 | 0.38 | 0.35 | 0.38 | 0.01 | 32 | 0.00 | 0 | 1912731.00 | 675641.26 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00 | 20 | 0.00 | 0 | 912861.00 | 664314.75 | WEMA BANK PLC. |
| PREMIUM | ACCESS | 10.05 | 10.05 | 10.05 | 10.45 | 9.70 | 10.10 | 0.05 | 617 | 0.00 | 0 | 60521226.00 | 600916919.65 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 173.00 | 173.00 | 173.00 | 172.80 | 172.80 | 172.80 | -0.20 | 98 | 0.00 | 0 | 3317311.00 | 573205153.6 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 7.50 | 7.50 | 7.50 | 7.50 | 7.25 | 7.50 | 0.00 | 213 | 0.00 | 0 | 9405883.00 | 69043507.85 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 588.00 | 588.00 | 588.00 | 588.00 | 13 | 0.00 | 0 | 11507.00 | 6949390 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 8.50 | 8.50 | 8.50 | 8.80 | 8.40 | 8.75 | 0.25 | 249 | 0.00 | 0 | 16856589.00 | 144050587.55 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 17.35 | 17.35 | 17.35 | 17.35 | 16.70 | 16.80 | -0.55 | 295 | 0.00 | 0 | 9952426.00 | 168506980.45 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 22.35 | 22.35 | 22.35 | 22.20 | 21.50 | 22.00 | -0.35 | 465 | 0.00 | 0 | 25730021.00 | 564761654.85 | ZENITH BANK PLC |
| DEBT | FGS202135 | 103.81 | 103.81 | 103.81 | 100.00 | 100.00 | 100.00 | -3.81 | 1 | 0.00 | 0 | 200.00 | 200000 | 11.668% FGNSB AUGUST 2021 |
| DEBT | FGS202148 | 76.00 | 76.00 | 76.00 | 101.20 | 101.20 | 101.20 | 25.20 | 1 | 0.00 | 0 | 500.00 | 506000 | 11.62% FGS MAR 2021 |
| DEBT | FGS202249 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 78.00 | 78000 | 12.62% FGS MAR 2022 |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 3 | 0.00 | 0 | 17.00 | 5587.9 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 36.45 | 36.45 | 36.45 | 37.00 | 35.10 | 37.00 | 0.55 | 57 | 0.00 | 0 | 614422.00 | 22206783.5 | BUA CEMENT PLC |
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 1 | 0.00 | 0 | 1000.00 | 65000 | NOTORE CHEMICAL IND PLC | |||
| EQTY | SKYAVN | 4.15 | 4.15 | 4.15 | 4.15 | 1 | 0.00 | 0 | 1000.00 | 3740 | SKYWAY AVIATION HANDLING COMPANY PLC | |||
| PREMIUM | MTNN | 128.50 | 128.50 | 128.50 | 128.20 | 128.20 | 128.20 | -0.30 | 59 | 0.00 | 0 | 297090.00 | 37929101.7 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Wednesday, 22nd January, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment