| 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 | ACADEMY | 0.29 | 0.29 | 0.29 | 0 | 0 | 0.29 | 0 | 1 | 0 | 0 | 300 | 90 | ACADEMY PRESS PLC. |
| EQTY | AFRIPRUD | 4.45 | 4.45 | 4.45 | 4.38 | 4.32 | 4.38 | -0.07 | 32 | 0 | 0 | 729571 | 3172845.03 | AFRICA PRUDENTIAL PLC |
| EQTY | AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 10000 | 2000 | AFROMEDIA PLC |
| EQTY | AIICO | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 31 | 0 | 0 | 552292 | 493558.34 | AIICO INSURANCE PLC. |
| EQTY | ABCTRANS | 0.39 | 0.39 | 0.39 | 0 | 0 | 0.39 | 0 | 4 | 0 | 0 | 27360 | 10944 | ASSOCIATED BUS COMPANY PLC |
| EQTY | BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 0 | 4.36 | 0 | 2 | 0 | 0 | 6400 | 28467.5 | B.O.C. GASES PLC. |
| EQTY | BERGER | 6.05 | 6.05 | 6.05 | 0 | 0 | 6.05 | 0 | 3 | 0 | 0 | 2160 | 13856 | BERGER PAINTS PLC |
| EQTY | BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 0 | 55.4 | 0 | 2 | 0 | 0 | 802 | 43909.9 | BETA GLASS PLC. |
| EQTY | CILEASING | 3.9 | 3.9 | 3.9 | 3.55 | 3.55 | 3.55 | -0.35 | 21 | 0 | 0 | 397888 | 1424527.5 | C & I LEASING PLC. |
| EQTY | CADBURY | 7.75 | 7.75 | 7.75 | 0 | 0 | 7.75 | 0 | 22 | 0 | 0 | 38495 | 290964.15 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | 33 | 0 | 0 | 3543327 | 61810516.35 | CAP PLC |
| EQTY | CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 5 | 0 | 0 | 501252 | 105286.42 | CHAMS PLC |
| EQTY | CONOIL | 15.25 | 15.25 | 15.25 | 0 | 0 | 15.25 | 0 | 18 | 0 | 0 | 26237 | 404382.65 | CONOIL PLC |
| EQTY | CORNERST | 0.66 | 0.66 | 0.66 | 0 | 0 | 0.66 | 0 | 5 | 0 | 0 | 3394 | 2148.32 | CORNERSTONE INSURANCE PLC |
| EQTY | CUSTODIAN | 4.8 | 4.8 | 4.8 | 4.95 | 4.95 | 4.95 | 0.15 | 7 | 0 | 0 | 160133 | 788859.05 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 21 | 0 | 0 | 753106 | 1321447.56 | CUTIX PLC. |
| EQTY | DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0 | 0.33 | 0 | 1 | 0 | 0 | 150 | 45 | DAAR COMMUNICATIONS PLC |
| EQTY | DANGSUGAR | 12.05 | 12.05 | 12.05 | 0 | 0 | 12.05 | 0 | 100 | 0 | 0 | 947823 | 11297215.1 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ETI | 4.15 | 4.15 | 4.15 | 4.15 | 4.1 | 4.1 | -0.05 | 67 | 0 | 0 | 2551984 | 10568640.2 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 3000 | 600 | SUNU ASSURANCES NIGERIA PLC. |
| EQTY | ETERNA | 2.27 | 2.27 | 2.27 | 0 | 0 | 2.27 | 0 | 26 | 0 | 0 | 306550 | 761162.91 | ETERNA PLC. |
| EQTY | ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 0 | 2.61 | 0 | 1 | 0 | 0 | 5 | 11.75 | E-TRANZACT INTERNATIONAL PLC |
| EQTY | FCMB | 2.2 | 2.2 | 2.2 | 2.26 | 2.15 | 2.26 | 0.06 | 41 | 0 | 0 | 3616605 | 7994718.38 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.8 | 1.8 | 1.8 | 1.81 | 1.8 | 1.8 | 0 | 54 | 0 | 0 | 8046138 | 14490451.96 | FIDELITY BANK PLC |
| EQTY | FIDSON | 3.71 | 3.71 | 3.71 | 3.98 | 3.98 | 3.98 | 0.27 | 19 | 0 | 0 | 547436 | 2137243.4 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 19 | 19 | 19 | 19 | 19 | 19 | 0 | 66 | 0 | 0 | 2086905 | 39639047 | FLOUR MILLS NIG. PLC. |
| EQTY | ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 0 | 12.6 | 0 | 17 | 0 | 0 | 39449 | 466430.5 | ARDOVA PLC |
| EQTY | GLAXOSMITH | 5 | 5 | 5 | 5 | 5 | 5 | 0 | 28 | 0 | 0 | 695458 | 3498840.7 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | VANLEER | 9.1 | 9.1 | 9.1 | 0 | 0 | 9.1 | 0 | 1 | 0 | 0 | 4 | 36 | GREIF NIGERIA PLC |
| EQTY | GUARANTY | 24.3 | 24.3 | 24.3 | 24.55 | 24.1 | 24.3 | 0 | 395 | 0 | 0 | 24893628 | 605137728.3 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 14 | 14 | 14 | 0 | 0 | 14 | 0 | 76 | 0 | 0 | 714378 | 9891825.6 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 0.94 | 0.94 | 0.94 | 0.9 | 0.9 | 0.9 | -0.04 | 34 | 0 | 0 | 1354944 | 1223100.33 | HONEYWELL FLOUR MILL PLC |
| EQTY | INTBREW | 3.65 | 3.65 | 3.65 | 0 | 0 | 3.65 | 0 | 38 | 0 | 0 | 677256 | 2453706.9 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 22 | 0 | 0 | 4255922 | 851419.6 | JAPAUL OIL & MARITIME SERVICES PLC |
| EQTY | JOHNHOLT | 0.55 | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 8 | 0 | 0 | 308337 | 173016.81 | JOHN HOLT PLC. |
| EQTY | JBERGER | 17 | 17 | 17 | 0 | 0 | 17 | 0 | 23 | 0 | 0 | 162683 | 2617035.75 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 9 | 0 | 0 | 493139 | 127388.75 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.13 | 1.13 | 1.13 | 0 | 0 | 1.13 | 0 | 1 | 0 | 0 | 205 | 235.75 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.04 | 1.04 | 1.04 | 0 | 0 | 1.04 | 0 | 2 | 0 | 0 | 23000 | 24320 | LEARN AFRICA PLC |
| EQTY | LINKASSURE | 0.42 | 0.42 | 0.42 | 0 | 0 | 0.42 | 0 | 1 | 0 | 0 | 48000 | 18720 | LINKAGE ASSURANCE PLC |
| EQTY | LIVESTOCK | 0.66 | 0.66 | 0.66 | 0.6 | 0.6 | 0.6 | -0.06 | 23 | 0 | 0 | 1716590 | 1030649 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.83 | 1.83 | 1.83 | 0 | 0 | 1.83 | 0 | 3 | 0 | 0 | 12800 | 23170 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 3 | 3 | 3 | 0 | 0 | 3 | 0 | 4 | 0 | 0 | 5165 | 14539.41 | MAY & BAKER NIGERIA PLC. |
| EQTY | MOBIL | 192.5 | 192.5 | 192.5 | 0 | 0 | 192.5 | 0 | 22 | 0 | 0 | 12502 | 2299295.5 | 11 PLC |
| EQTY | MORISON | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 0 | 2 | 0 | 0 | 10000 | 5499 | MORISON INDUSTRIES PLC. |
| EQTY | MRS | 12.45 | 12.45 | 12.45 | 0 | 0 | 12.45 | 0 | 6 | 0 | 0 | 20301 | 253051.3 | MRS OIL NIGERIA PLC. |
| EQTY | MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | 24 | 0 | 0 | 15119493 | 3025343.53 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | NNFM | 4.5 | 4.5 | 4.5 | 0 | 0 | 4.5 | 0 | 6 | 0 | 0 | 40396 | 199954.8 | N NIG. FLOUR MILLS PLC. |
| EQTY | NEM | 2.25 | 2.25 | 2.25 | 0 | 0 | 2.25 | 0 | 17 | 0 | 0 | 30752 | 71060.4 | NEM INSURANCE PLC |
| EQTY | NASCON | 10.05 | 10.05 | 10.05 | 0 | 0 | 10.05 | 0 | 4 | 0 | 0 | 15193 | 153549.3 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NEIMETH | 1.82 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.04 | 15 | 0 | 0 | 295539 | 525253.64 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NESTLE | 1175 | 1175 | 1175 | 0 | 0 | 1175 | 0 | 46 | 0 | 0 | 54200 | 64637583.1 | NESTLE NIGERIA PLC. |
| EQTY | NAHCO | 2.13 | 2.13 | 2.13 | 2.13 | 2.1 | 2.13 | 0 | 13 | 0 | 0 | 527609 | 1115218 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NB | 41 | 41 | 41 | 0 | 0 | 41 | 0 | 68 | 0 | 0 | 360463 | 14768803 | NIGERIAN BREW. PLC. |
| EQTY | NPFMCRFBK | 1.27 | 1.27 | 1.27 | 0 | 0 | 1.27 | 0 | 7 | 0 | 0 | 75098 | 95205.46 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.3 | 2.3 | 2.3 | 2.3 | 2.27 | 2.27 | -0.03 | 53 | 0 | 0 | 1158972 | 2650482.53 | OANDO PLC |
| EQTY | OKOMUOIL | 79 | 79 | 79 | 78 | 78 | 78 | -1 | 37 | 0 | 0 | 1916009 | 149258960 | OKOMU OIL PALM PLC. |
| EQTY | PZ | 4 | 4 | 4 | 4.25 | 4 | 4.25 | 0.25 | 37 | 0 | 0 | 1287903 | 5393302.95 | P Z CUSSONS NIGERIA PLC. |
| EQTY | PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 0 | 2.23 | 0 | 1 | 0 | 0 | 450 | 1003.5 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC |
| EQTY | PRESCO | 49 | 49 | 49 | 0 | 0 | 49 | 0 | 13 | 0 | 0 | 65698 | 3155396.5 | PRESCO PLC |
| EQTY | REDSTAREX | 3.72 | 3.72 | 3.72 | 3.6 | 3.6 | 3.6 | -0.12 | 28 | 0 | 0 | 631382 | 2335743.35 | RED STAR EXPRESS PLC |
| EQTY | REGALINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 7 | 0 | 0 | 810550 | 194532 | REGENCY ASSURANCE PLC |
| EQTY | ROYALEX | 0.3 | 0.3 | 0.27 | 0.3 | 0.27 | 0.27 | -0.03 | 6 | 0 | 0 | 728195 | 200458.5 | ROYAL EXCHANGE PLC. |
| EQTY | SCOA | 2.93 | 2.93 | 2.93 | 0 | 0 | 2.93 | 0 | 1 | 0 | 0 | 200 | 528 | S C O A NIG. PLC. |
| EQTY | NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 1000 | 200 | SECURE ELECTRONIC TECHNOLOGY PLC |
| EQTY | STANBIC | 38.5 | 38.5 | 38.5 | 0 | 0 | 38.5 | 0 | 23 | 0 | 0 | 186165 | 7169505.55 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.19 | 1.19 | 1.19 | 1.2 | 1.17 | 1.17 | -0.02 | 119 | 0 | 0 | 4434321 | 5265927.9 | STERLING BANK PLC. |
| EQTY | TOTAL | 80 | 80 | 80 | 0 | 0 | 80 | 0 | 25 | 0 | 0 | 64977 | 5717754 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCORP | 0.6 | 0.6 | 0.61 | 0.61 | 0.59 | 0.61 | 0.01 | 78 | 0 | 0 | 15884731 | 9520891.26 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.75 | 0.75 | 0.75 | 0 | 0 | 0.75 | 0 | 1 | 0 | 0 | 20 | 16.4 | TRANS-NATIONWIDE EXPRESS PLC. |
| EQTY | UACN | 6.3 | 6.3 | 6.3 | 6 | 5.95 | 6 | -0.3 | 53 | 0 | 0 | 4206591 | 25134141.7 | U A C N PLC. |
| EQTY | UAC-PROP | 1 | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 | 21 | 0 | 0 | 371624 | 363170.56 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UCAP | 3.07 | 3.07 | 3.07 | 3.11 | 2.92 | 2.96 | -0.11 | 195 | 0 | 0 | 18737691 | 56098522.91 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 15 | 15 | 15 | 14.4 | 14.4 | 14.4 | -0.6 | 33 | 0 | 0 | 255075 | 3618126.85 | UNILEVER NIGERIA PLC. |
| EQTY | UBN | 4.9 | 4.9 | 4.9 | 0 | 0 | 4.9 | 0 | 41 | 0 | 0 | 362254 | 1776078.6 | UNION BANK NIG.PLC. |
| EQTY | UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 0 | 4 | 0 | 0 | 250000 | 67500 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.54 | 0.54 | 0.54 | 0 | 0 | 0.54 | 0 | 9 | 0 | 0 | 142630 | 76143.9 | UNITY BANK PLC |
| EQTY | UPL | 1.7 | 1.7 | 1.7 | 0 | 0 | 1.7 | 0 | 10 | 0 | 0 | 95104 | 166538.65 | UNIVERSITY PRESS PLC. |
| EQTY | VITAFOAM | 5.97 | 5.97 | 5.97 | 5.69 | 5.51 | 5.69 | -0.28 | 22 | 0 | 0 | 610963 | 3406374.56 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | 14 | 0 | 0 | 809543 | 272896.4 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.52 | 0.52 | 0.51 | 0.51 | 0.5 | 0.51 | -0.01 | 29 | 0 | 0 | 8054804 | 4076142 | WEMA BANK PLC. |
| ETF | NEWGOLD | 8000 | 8000 | 8000 | 9980 | 8185 | 8185 | 185 | 4 | 0 | 0 | 32317 | 264681580 | NEWGOLD EXCHANGE TRADED FUND (ETF) |
| EQTY | CAVERTON | 1.86 | 1.86 | 1.86 | 0 | 0 | 1.86 | 0 | 12 | 0 | 0 | 202000 | 370245 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| ETF | STANBICETF30 | 81 | 81 | 81 | 81 | 81 | 81 | 0 | 1 | 0 | 0 | 19397 | 1571157 | STANBIC IBTC ETF 30 |
| PREMIUM | DANGCEM | 134 | 134 | 134 | 0 | 0 | 134 | 0 | 66 | 0 | 0 | 137760 | 18382972.9 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 4.95 | -0.1 | 259 | 0 | 0 | 33440474 | 166937850.05 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 16.9 | 16.9 | 16.9 | 16.9 | 16.4 | 16.4 | -0.5 | 593 | 0 | 0 | 35836453 | 592129981.4 | ZENITH BANK PLC |
| EQTY | JAIZBANK | 0.6 | 0.6 | 0.6 | 0.6 | 0.58 | 0.6 | 0 | 19 | 0 | 0 | 1443920 | 856462.2 | JAIZ BANK PLC |
| PREMIUM | ACCESS | 6.7 | 6.7 | 6.7 | 6.7 | 6.5 | 6.5 | -0.2 | 267 | 0 | 0 | 19165328 | 126330252.5 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 400 | 400 | 400 | 0 | 0 | 400 | 0 | 15 | 0 | 0 | 3360 | 1305917.2 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC |
| PREMIUM | UBA | 6.3 | 6.3 | 6.3 | 6.25 | 6.1 | 6.1 | -0.2 | 307 | 0 | 0 | 29782755 | 182615989.5 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.05 | 12.05 | 12.05 | 12.3 | 12.1 | 12.15 | 0.1 | 96 | 0 | 0 | 7253726 | 88227631.95 | LAFARGE AFRICA PLC. |
| PREMIUM | MTNN | 119.5 | 119.5 | 119.5 | 119.5 | 119.3 | 119.5 | 0 | 122 | 0 | 0 | 4410187 | 526666366.3 | MTN NIGERIA COMMUNICATIONS PLC |
| EQTY | AIRTELAFRI | 380 | 380 | 380 | 0 | 0 | 380 | 0 | 23 | 0 | 0 | 27046 | 9652728.2 | AIRTEL AFRICA PLC |
| DEBT | FGSUK2025S2 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 0 | 1 | 0 | 0 | 1280 | 1522176 | 15.743% FGN DEC 2025 |
| ETF | GREENWETF | 100 | 100 | 100 | 100 | 100 | 100 | 0 | 1 | 0 | 0 | 536 | 53600 | GREENWICH ALPHA ETF |
| EQTY | BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 0 | 40.3 | 0 | 8 | 0 | 0 | 14354 | 572656.5 | BUA CEMENT PLC |
DAILY PRICELIST – Wednesday, 9th September, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment