| 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 | 0.54 | 0.54 | 0.54 | 0.54 | 3 | 0.00 | 0 | 1850.00 | 906.5 | ASSOCIATED BUS COMPANY PLC | |||
| EQTY | AFRIPRUD | 4.05 | 4.05 | 4.05 | 3.80 | 3.76 | 3.80 | -0.25 | 48 | 0.00 | 0 | 1007329.00 | 3806018.01 | AFRICA PRUDENTIAL PLC |
| EQTY | AGLEVENT | 0.31 | 0.31 | 0.31 | 0.31 | 2 | 0.00 | 0 | 202.00 | 68.68 | A.G. LEVENTIS NIGERIA PLC. | |||
| EQTY | AIICO | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 12 | 0.00 | 0 | 1053771.00 | 748414.52 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.20 | 8.20 | 8.20 | 8.20 | 1 | 0.00 | 0 | 500.00 | 3700 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | BERGER | 8.25 | 8.25 | 8.25 | 8.25 | 2 | 0.00 | 0 | 700.00 | 5482.2 | BERGER PAINTS PLC | |||
| EQTY | BETAGLAS | 79.00 | 79.00 | 79.00 | 79.00 | 4 | 0.00 | 0 | 2045.00 | 145603 | BETA GLASS PLC. | |||
| EQTY | BOCGAS | 3.79 | 3.79 | 3.79 | 3.79 | 1 | 0.00 | 0 | 3050.00 | 12688 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 12.00 | 12.00 | 12.00 | 12.00 | 14 | 0.00 | 0 | 27290.00 | 294732 | CADBURY NIGERIA PLC. | |||
| EQTY | CAP | 37.40 | 37.40 | 37.40 | 37.40 | 12 | 0.00 | 0 | 38373.00 | 1321719.5 | CAP PLC | |||
| EQTY | CCNN | 19.00 | 19.00 | 19.00 | 19.00 | 8 | 0.00 | 0 | 41800.00 | 809920 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 1.55 | 1.55 | 1.55 | 1.55 | 1 | 0.00 | 0 | 20.00 | 33 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 0.00 | 0 | 698200.00 | 139640 | CHAMS PLC |
| EQTY | CHIPLC | 0.29 | 0.29 | 0.29 | 0.29 | 3 | 0.00 | 0 | 48500.00 | 13610 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 7.27 | 7.27 | 7.27 | 7.27 | 18 | 0.00 | 0 | 103784.00 | 687660.64 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 23.00 | 23.00 | 23.00 | 23.00 | 18 | 0.00 | 0 | 27027.00 | 568817.65 | CONOIL PLC | |||
| EQTY | CORNERST | 0.21 | 0.21 | 0.21 | 0.21 | 1 | 0.00 | 0 | 14000.00 | 2940 | CORNERSTONE INSURANCE PLC | |||
| EQTY | CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.05 | 6.00 | 6.05 | 0.05 | 16 | 0.00 | 0 | 1103789.00 | 6662935.95 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 10 | 0.00 | 0 | 23150.00 | 49731 | CUTIX PLC. | |||
| EQTY | DANGFLOUR | 10.30 | 10.30 | 10.30 | 10.35 | 10.10 | 10.20 | -0.10 | 87 | 0.00 | 0 | 1935596.00 | 19771728.25 | DANGOTE FLOUR MILLS PLC |
| EQTY | DANGSUGAR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00 | 26 | 0.00 | 0 | 210248.00 | 2936559 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.49 | 2.49 | 2.49 | 2.47 | 2.43 | 2.45 | -0.04 | 92 | 0.00 | 0 | 8011582.00 | 19615054.65 | DIAMOND BANK PLC |
| EQTY | ETERNA | 4.40 | 4.40 | 4.40 | 4.40 | 19 | 0.00 | 0 | 111198.00 | 513831.6 | ETERNA PLC. | |||
| EQTY | ETI | 13.65 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -0.15 | 25 | 0.00 | 0 | 1818436.00 | 24549341 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.96 | 1.96 | 1.96 | 1.96 | 1.85 | 1.85 | -0.11 | 110 | 0.00 | 0 | 11035999.00 | 20749009.3 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.18 | 2.18 | 2.18 | 2.20 | 2.14 | 2.14 | -0.04 | 73 | 0.00 | 0 | 2696538.00 | 5808665.24 | FIDELITY BANK PLC |
| EQTY | FIRSTALUM | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | 2 | 0.00 | 0 | 646673.00 | 181068.44 | FIRST ALUMINIUM NIGERIA PLC |
| EQTY | FLOURMILL | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | 19.00 | -0.10 | 54 | 0.00 | 0 | 3653577.00 | 69431020.5 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 28.00 | 28.00 | 28.00 | 28.00 | 12 | 0.00 | 0 | 17159.00 | 436803.95 | FORTE OIL PLC. | |||
| EQTY | GLAXOSMITH | 11.55 | 11.55 | 11.55 | 11.55 | 7 | 0.00 | 0 | 34849.00 | 402071.95 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GOLDBREW | 0.89 | 0.89 | 0.89 | 0.89 | 1 | 0.00 | 0 | 2.00 | 1.94 | GOLDEN GUINEA BREW. PLC. | |||
| EQTY | GUARANTY | 35.40 | 35.40 | 35.40 | 35.40 | 35.15 | 35.40 | 0.00 | 357 | 0.00 | 0 | 23908441.00 | 842936445.65 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 64.00 | 64.00 | 64.00 | 64.00 | 13 | 0.00 | 0 | 45629.00 | 2934255 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 1.22 | 1.22 | 1.22 | 1.22 | 14 | 0.00 | 0 | 284285.00 | 344546.2 | HONEYWELL FLOUR MILL PLC | |||
| EQTY | IKEJAHOTEL | 2.30 | 2.30 | 2.30 | 2.07 | 2.07 | 2.07 | -0.23 | 6 | 0.00 | 0 | 344127.00 | 718079.4 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 24.05 | 24.05 | 24.05 | 24.05 | 7 | 0.00 | 0 | 28798.00 | 701807 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 9 | 0.00 | 0 | 25132.00 | 5026.4 | JAPAUL OIL & MARITIME SERVICES PLC | |||
| EQTY | JBERGER | 27.50 | 27.50 | 27.50 | 27.50 | 9 | 0.00 | 0 | 41102.00 | 1057855 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.31 | 0.31 | 0.31 | 0.31 | 7 | 0.00 | 0 | 154986.00 | 47560.52 | LASACO ASSURANCE PLC. | |||
| EQTY | LAWUNION | 0.51 | 0.51 | 0.51 | 0.51 | 4 | 0.00 | 0 | 24092.00 | 12286.92 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.31 | 1.31 | 1.31 | 1.31 | 3 | 0.00 | 0 | 6000.00 | 8040 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.60 | 0.60 | 0.60 | 0.59 | 0.54 | 0.59 | -0.01 | 37 | 0.00 | 0 | 1656677.00 | 937162.39 | LINKAGE ASSURANCE PLC |
| EQTY | LIVESTOCK | 0.60 | 0.60 | 0.60 | 0.60 | 7 | 0.00 | 0 | 75850.00 | 44754 | LIVESTOCK FEEDS PLC. | |||
| EQTY | MANSARD | 2.20 | 2.20 | 2.20 | 2.20 | 4 | 0.00 | 0 | 670.00 | 1474 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.33 | 2.33 | 2.33 | 2.33 | 4 | 0.00 | 0 | 22589.00 | 52360.6 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | 6 | 0.00 | 0 | 329316.00 | 78199.52 | MUTUAL BENEFITS ASSURANCE PLC. |
| EQTY | MEYER | 0.54 | 0.54 | 0.54 | 0.54 | 2 | 0.00 | 0 | 10100.00 | 5959 | MEYER PLC. | |||
| EQTY | MOBIL | 165.00 | 165.00 | 165.00 | 166.00 | 166.00 | 166.00 | 1.00 | 5 | 0.00 | 0 | 14705.00 | 2451584 | 11 PLC |
| EQTY | MORISON | 0.55 | 0.55 | 0.55 | 0.55 | 1 | 0.00 | 0 | 13000.00 | 7800 | MORISON INDUSTRIES PLC. | |||
| EQTY | MRS | 20.85 | 20.85 | 20.85 | 20.85 | 5 | 0.00 | 0 | 22775.00 | 450340 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 3.41 | 3.41 | 3.41 | 3.41 | 13 | 0.00 | 0 | 173727.00 | 590126.25 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.00 | 19 | 0.00 | 0 | 239806.00 | 4966962.5 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 79 | 0.00 | 0 | 532768.00 | 39881183.55 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 6.00 | 6.00 | 6.00 | 6.00 | 1 | 0.00 | 0 | 5000.00 | 27000 | NCR (NIGERIA) PLC. | |||
| EQTY | NEIMETH | 0.65 | 0.65 | 0.65 | 0.67 | 0.67 | 0.67 | 0.02 | 4 | 0.00 | 0 | 138559.00 | 93034.53 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 2.50 | 2.50 | 2.50 | 2.50 | 12 | 0.00 | 0 | 201875.00 | 463109.13 | NEM INSURANCE PLC | |||
| EQTY | NESTLE | 1545.00 | 1545.00 | 1545.00 | 1545.00 | 1530.00 | 1545.00 | 0.00 | 72 | 0.00 | 0 | 298755.00 | 459966508.9 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 5 | 0.00 | 0 | 166700.00 | 36811.54 | NIGER INSURANCE PLC |
| EQTY | NNFM | 4.30 | 4.30 | 4.30 | 4.30 | 1 | 0.00 | 0 | 6000.00 | 28200 | N NIG. FLOUR MILLS PLC. | |||
| EQTY | NPFMCRFBK | 1.50 | 1.50 | 1.50 | 1.50 | 2 | 0.00 | 0 | 12566.00 | 19754.66 | NPF MICROFINANCE BANK PLC | |||
| EQTY | OANDO | 5.75 | 5.75 | 5.75 | 5.85 | 5.80 | 5.85 | 0.10 | 43 | 0.00 | 0 | 997427.00 | 5805862.65 | OANDO PLC |
| EQTY | OKOMUOIL | 80.00 | 80.00 | 80.00 | 80.00 | 4 | 0.00 | 0 | 1000.00 | 78000 | OKOMU OIL PALM PLC. | |||
| EQTY | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 4 | 0.00 | 0 | 100002.00 | 20000.4 | SUNU ASSURANCES NIGERIA PLC. | |||
| ASeM | MCNICHOLS | 0.57 | 0.57 | 0.57 | 0.57 | 4 | 0.00 | 0 | 85408.00 | 49268.14 | MCNICHOLS PLC | |||
| EQTY | CAVERTON | 2.17 | 2.17 | 2.17 | 2.17 | 9 | 0.00 | 0 | 29490.00 | 65671.8 | CAVERTON OFFSHORE SUPPORT GRP PLC | |||
| EQTY | JAIZBANK | 0.51 | 0.51 | 0.51 | 0.54 | 0.54 | 0.54 | 0.03 | 11 | 0.00 | 0 | 615757.00 | 330305.57 | JAIZ BANK PLC |
| EQTY | PHARMDEKO | 1.50 | 1.50 | 1.50 | 1.50 | 1 | 0.00 | 0 | 30010.00 | 40513.5 | PHARMA-DEKO PLC. | |||
| EQTY | PRESCO | 75.00 | 75.00 | 75.00 | 75.00 | 1 | 0.00 | 0 | 3.00 | 210 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 0.00 | 0 | 56093.00 | 28246.5 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 11.00 | 11.00 | 11.00 | 11.00 | 9 | 0.00 | 0 | 30911.00 | 320888.85 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REGALINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 1 | 0.00 | 0 | 100000.00 | 25000 | REGENCY ASSURANCE PLC |
| EQTY | ROYALEX | 0.32 | 0.32 | 0.32 | 0.35 | 0.35 | 0.35 | 0.03 | 5 | 0.00 | 0 | 155000.00 | 52000 | ROYAL EXCHANGE PLC. |
| EQTY | RTBRISCOE | 0.35 | 0.35 | 0.35 | 0.35 | 1 | 0.00 | 0 | 2.00 | 0.64 | R T BRISCOE PLC. | |||
| EQTY | SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 2 | 0.00 | 0 | 128536.00 | 32884 | SOVEREIGN TRUST INSURANCE PLC | |||
| EQTY | STANBIC | 48.00 | 48.00 | 48.00 | 48.10 | 48.00 | 48.10 | 0.10 | 56 | 0.00 | 0 | 2690180.00 | 129339491.25 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 2.50 | 2.50 | 2.50 | 2.31 | 2.31 | 2.31 | -0.19 | 16 | 0.00 | 0 | 773500.00 | 1791396.8 | STERLING BANK PLC. |
| EQTY | TOTAL | 200.00 | 200.00 | 200.00 | 200.00 | 13 | 0.00 | 0 | 17039.00 | 3377208 | TOTAL NIGERIA PLC. | |||
| EQTY | TOURIST | 3.50 | 3.50 | 3.50 | 3.50 | 1 | 0.00 | 0 | 500.00 | 1750 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 5.40 | 5.40 | 5.40 | 5.40 | 1 | 0.00 | 0 | 1250.00 | 6250 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 1.25 | 0.02 | 49 | 0.00 | 0 | 11615946.00 | 14480431.34 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.65 | 0.65 | 0.65 | 0.65 | 1 | 0.00 | 0 | 300.00 | 192 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | TRIPPLEG | 0.77 | 0.77 | 0.77 | 0.77 | 2 | 0.00 | 0 | 5002.00 | 3501.4 | TRIPPLE GEE AND COMPANY PLC. | |||
| EQTY | UAC-PROP | 1.95 | 1.95 | 1.95 | 1.95 | 5 | 0.00 | 0 | 27755.00 | 51411.22 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 7.80 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.05 | 23 | 0.00 | 0 | 163525.00 | 1271044.05 | U A C N PLC. |
| EQTY | UBN | 6.85 | 6.85 | 6.85 | 7.00 | 7.00 | 7.00 | 0.15 | 24 | 0.00 | 0 | 310838.00 | 2142306.8 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 3.00 | 3.00 | 3.00 | 2.84 | 2.76 | 2.80 | -0.20 | 66 | 0.00 | 0 | 2762064.00 | 7746299.22 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.00 | 19 | 0.00 | 0 | 413714.00 | 16001598 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 4 | 0.00 | 0 | 300000.00 | 84000 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.81 | 0.81 | 0.81 | 0.81 | 3 | 0.00 | 0 | 171810.00 | 151192.8 | UNITY BANK PLC | |||
| EQTY | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2 | 0.00 | 0 | 299000.00 | 59800 | UNIVERSAL INSURANCE PLC |
| EQTY | VITAFOAM | 3.98 | 3.98 | 3.98 | 3.98 | 10 | 0.00 | 0 | 178397.00 | 665470.6 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 9 | 0.00 | 0 | 159222.00 | 63869.2 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.79 | 0.79 | 0.79 | 0.78 | 0.77 | 0.77 | -0.02 | 32 | 0.00 | 0 | 1926254.00 | 1486668.62 | WEMA BANK PLC. |
| PREMIUM | DANGCEM | 190.00 | 190.00 | 190.00 | 191.50 | 190.00 | 190.00 | 0.00 | 53 | 0.00 | 0 | 541872.00 | 103089249.9 | DANGOTE CEMENT PLC |
| PREMIUM | FBNH | 8.20 | 8.20 | 8.20 | 8.25 | 8.10 | 8.20 | 0.00 | 238 | 0.00 | 0 | 39958100.00 | 327034289.3 | FBN HOLDINGS PLC |
| PREMIUM | ZENITHBANK | 22.20 | 22.20 | 22.20 | 23.50 | 21.70 | 22.00 | -0.20 | 311 | 0.00 | 0 | 39600019.00 | 877857056.5 | ZENITH BANK PLC |
| PREMIUM | ACCESS | 5.95 | 5.95 | 5.80 | 5.85 | 5.50 | 5.80 | -0.15 | 263 | 0.00 | 0 | 17573824.00 | 100230891.9 | ACCESS BANK PLC. |
| PREMIUM | SEPLAT | 596.90 | 596.90 | 596.90 | 596.90 | 13 | 0.00 | 0 | 12962.00 | 7175929.1 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 7.65 | 7.65 | 7.65 | 7.85 | 7.45 | 7.45 | -0.20 | 260 | 0.00 | 0 | 24037839.00 | 181946970.8 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 12.90 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.05 | 56 | 0.00 | 0 | 596701.00 | 7651292.9 | LAFARGE AFRICA PLC. |
DAILY PRICELIST – Friday, 15th March, 2019
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment