| Board | Security | Ref Price | Open Price | High Price | Low Price | Close Price | Change Price | Daily Volume | Daily Value | Security Name |
|---|---|---|---|---|---|---|---|---|---|---|
| ASeM | INITSPLC | 0.89 | 0.89 | 200 | 178.00 | THE INITIATES PLC | ||||
| EQTY | 7UP | 150.86 | 150.86 | 73 | 10462.36 | 7-UP BOTTLING COMP. PLC. | ||||
| EQTY | ACCESS | 5.68 | 5.65 | 5.65 | 5.55 | 5.55 | -0.13 | 9578029 | 53709640.36 | ACCESS BANK PLC. |
| EQTY | AFRIPRUD | 2.48 | 2.58 | 2.60 | 2.56 | 2.60 | 0.12 | 967308 | 2493163.47 | AFRICA PRUDENTIAL REGISTRARS PLC |
| EQTY | AGLEVENT | 0.77 | 0.77 | 100 | 75.00 | A.G. LEVENTIS NIGERIA PLC. | ||||
| EQTY | AIICO | 0.63 | 0.63 | 0.63 | 0.61 | 0.63 | 0.00 | 540605 | 336193.15 | AIICO INSURANCE PLC. |
| EQTY | AIRSERVICE | 2.42 | 2.42 | 2.54 | 2.54 | 2.54 | 0.20 | 392331 | 991075.50 | AIRLINE SERVICES AND LOGISTICS PLC |
| EQTY | ASHAKACEM | 11.07 | 11.07 | 11.07 | 135994 | 1488175.48 | ASHAKA CEM PLC | |||
| EQTY | BERGER | 6.89 | 6.89 | 104111 | 709588.03 | BERGER PAINTS PLC | ||||
| EQTY | BETAGLAS | 31.50 | 31.50 | 147 | 4855.41 | BETA GLASS CO PLC. | ||||
| EQTY | CADBURY | 12.95 | 12.95 | 41476 | 511960.41 | CADBURY NIGERIA PLC. | ||||
| EQTY | CAP | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.00 | 2207348 | 74339782.14 | CAP PLC |
| EQTY | CAVERTON | 1.10 | 1.10 | 411785 | 448972.10 | CAVERTON OFFSHORE SUPPORT GRP PLC | ||||
| EQTY | CCNN | 5.23 | 5.23 | 11537 | 57569.63 | CEMENT CO. OF NORTH.NIG. PLC | ||||
| EQTY | CHAMPION | 2.69 | 2.69 | 2.64 | 40454 | 103728.42 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 100000 | 50000.00 | CHAMS PLC |
| EQTY | CONOIL | 35.90 | 35.90 | 5 | 170.55 | CONOIL PLC | ||||
| EQTY | CONTINSURE | 1.10 | 1.07 | 1.07 | 1.07 | 1.07 | -0.03 | 96100 | 102827.00 | CONTINENTAL REINSURANCE PLC |
| EQTY | CUSTODYINS | 3.93 | 3.93 | 392784 | 1496133.52 | CUSTODIAN AND ALLIED PLC | ||||
| EQTY | CUTIX | 1.89 | 1.89 | 2267 | 4080.60 | CUTIX PLC. | ||||
| EQTY | DANGFLOUR | 3.92 | 3.92 | 289717 | 1102509.00 | DANGOTE FLOUR MILLS PLC | ||||
| EQTY | DANGSUGAR | 6.22 | 6.20 | 6.20 | 6.20 | 6.20 | -0.02 | 194091 | 1206324.20 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 1.12 | 1.09 | 1.13 | 1.07 | 1.11 | -0.01 | 2871873 | 3171088.77 | DIAMOND BANK PLC |
| EQTY | DUNLOP | 0.50 | 0.50 | 5000 | 2500.00 | DN TYRE & RUBBER PLC | ||||
| EQTY | ETERNA | 3.07 | 2.94 | 2.94 | 2.93 | 2.93 | -0.14 | 222490 | 656934.50 | ETERNA PLC. |
| EQTY | ETI | 9.80 | 10.28 | 10.28 | 9.81 | 9.81 | 0.01 | 327949 | 3248766.25 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ETRANZACT | 5.12 | 5.12 | 704 | 3428.48 | E-TRANZACT INTERNATIONAL PLC | ||||
| EQTY | FCMB | 1.10 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00 | 1887625 | 2070111.25 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 0.89 | 0.87 | 0.89 | 0.87 | 0.89 | 0.00 | 3056195 | 2701953.04 | FIDELITY BANK PLC |
| EQTY | FIDSON | 1.20 | 1.20 | 44446 | 56001.96 | FIDSON HEALTHCARE PLC | ||||
| EQTY | FIRSTALUM | 0.50 | 0.50 | 5000 | 2500.00 | FIRST ALUMINIUM NIGERIA PLC | ||||
| EQTY | FLOURMILL | 19.75 | 19.75 | 19.70 | 19.00 | 19.70 | 0.70 | 322053 | 6228493.04 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 119.70 | 119.70 | 46301 | 5377198.75 | FORTE OIL PLC. | ||||
| EQTY | GLAXOSMITH | 15.00 | 15.00 | 91716 | 1330225.73 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | ||||
| EQTY | GUARANTY | 23.50 | 23.01 | 23.02 | 22.55 | 22.57 | -0.93 | 5342993 | 122432653.06 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 84.00 | 84.00 | 38128 | 3179100.00 | GUINNESS NIG PLC | ||||
| EQTY | HONYFLOUR | 1.23 | 1.23 | 1.23 | 1.17 | 1.17 | -0.06 | 176800 | 210619.00 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 1200000 | 2040000.00 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 19.95 | 19.95 | 19.00 | 320 | 6384.00 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | INTENEGINS | 0.50 | 0.50 | 200 | 100.00 | INTERNATIONAL ENERGY INSURANCE COMPANY PLC | ||||
| EQTY | JAPAULOIL | 0.50 | 0.50 | 1200 | 600.00 | JAPAUL OIL & MARITIME SERVICES PLC | ||||
| EQTY | JBERGER | 38.00 | 38.00 | 10000 | 377869.42 | JULIUS BERGER NIG. PLC. | ||||
| EQTY | JOHNHOLT | 0.66 | 0.66 | 2000 | 1260.00 | JOHN HOLT PLC. | ||||
| EQTY | LAWUNION | 0.67 | 0.67 | 200 | 128.00 | LAW UNION AND ROCK INS. PLC. | ||||
| EQTY | LEARNAFRCA | 0.79 | 0.79 | 7574 | 6059.20 | LEARN AFRICA PLC | ||||
| EQTY | LINKASSURE | 0.50 | 0.50 | 200 | 100.00 | LINKAGE ASSURANCE PLC | ||||
| EQTY | LIVESTOCK | 0.73 | 0.73 | 14638 | 11124.88 | LIVESTOCK FEEDS PLC. | ||||
| EQTY | MANSARD | 1.98 | 1.98 | 11250 | 21937.50 | AXAMANSARD INSURANCE PLC | ||||
| EQTY | MAYBAKER | 0.88 | 0.88 | 22950 | 20166.00 | MAY & BAKER NIGERIA PLC. | ||||
| EQTY | MOBIL | 190.00 | 182.00 | 190.00 | 182.00 | 190.00 | 0.00 | 1106580 | 201852834.80 | MOBIL OIL NIG PLC. |
| EQTY | MORISON | 1.65 | 1.65 | 100 | 157.00 | MORISON INDUSTRIES PLC. | ||||
| EQTY | MRS | 45.51 | 45.51 | 4042 | 174776.08 | MRS OIL NIGERIA PLC. | ||||
| EQTY | NAHCO | 2.82 | 2.82 | 2.68 | 2.68 | 2.68 | -0.02 | 368725 | 988214.00 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 7.61 | 7.71 | 7.71 | 7.71 | 7.71 | 0.10 | 140625 | 1075456.00 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 142.86 | 142.07 | 142.85 | 142.00 | 142.00 | -0.86 | 140081 | 19925155.64 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.86 | 0.86 | 5756 | 5122.84 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | ||||
| EQTY | NEM | 0.80 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 | 149000 | 116770.00 | N.E.M INSURANCE CO (NIG) PLC. |
| EQTY | NESTLE | 795.01 | 814.97 | 814.97 | 814.97 | 814.97 | 19.96 | 35995 | 28983266.08 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.50 | 0.50 | 3350 | 1675.00 | NIGER INSURANCE CO. PLC. | ||||
| EQTY | NNFM | 6.01 | 6.01 | 4940 | 28207.40 | N NIG. FLOUR MILLS PLC. | ||||
| EQTY | NPFMCRFBK | 1.04 | 1.02 | 1.05 | 1.02 | 1.04 | 0.00 | 2501737 | 2555601.74 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 4.50 | 4.50 | 4.48 | 4.30 | 4.33 | -0.13 | 1876927 | 8225241.55 | OANDO PLC |
| EQTY | OKOMUOIL | 47.00 | 47.00 | 177422 | 7927427.30 | OKOMU OIL PALM PLC. | ||||
| EQTY | PRESCO | 43.85 | 43.85 | 19500 | 889545.79 | PRESCO PLC | ||||
| EQTY | PZ | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | 0.00 | 326247 | 5878036.00 | P Z CUSSONS NIGERIA PLC. |
| EQTY | REDSTAREX | 4.20 | 4.20 | 10100 | 44526.00 | RED STAR EXPRESS PLC | ||||
| EQTY | SEPLAT | 380.00 | 361.00 | 361.00 | 361.00 | 361.00 | -19.00 | 23108 | 8346488.00 | SEPLAT PETROLEUM DEVELOPMENT COMPANY LTD |
| EQTY | SKYEBANK | 0.60 | 0.60 | 0.58 | 0.57 | 0.57 | -0.02 | 2167876 | 1243909.32 | SKYE BANK PLC |
| EQTY | STANBIC | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 425036 | 7211111.99 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STDINSURE | 0.50 | 0.50 | 13600 | 6800.00 | STANDARD ALLIANCE INSURANCE PLC. | ||||
| EQTY | STERLNBANK | 0.83 | 0.83 | 0.83 | 0.82 | 0.83 | 0.00 | 33673766 | 27619443.99 | STERLING BANK PLC. |
| EQTY | TOTAL | 332.50 | 315.88 | 315.88 | 315.88 | 315.88 | -16.62 | 53688 | 17000790.36 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCORP | 0.96 | 0.96 | 0.93 | 0.92 | 0.92 | 0.00 | 8185228 | 7538647.76 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 2.80 | 2.80 | 53000 | 155330.92 | UACN PROPERTY DEVELOPMENT CO. LIMITED | ||||
| EQTY | UACN | 18.60 | 18.60 | 266193 | 4956550.54 | U A C N PLC. | ||||
| EQTY | UBA | 4.30 | 4.28 | 4.31 | 4.28 | 4.30 | 0.00 | 18736828 | 80493752.36 | UNITED BANK FOR AFRICA PLC |
| EQTY | UBN | 4.51 | 4.51 | 197448 | 857248.62 | UNION BANK NIG.PLC. | ||||
| EQTY | UCAP | 2.53 | 2.50 | 2.54 | 2.46 | 2.48 | -0.05 | 2403220 | 6023844.48 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 50.00 | 50.00 | 267995 | 13129904.01 | UNILEVER NIGERIA PLC. | ||||
| EQTY | UNITYBNK | 0.64 | 0.64 | 0.61 | 20882 | 12768.02 | UNITY BANK PLC | |||
| EQTY | UPL | 4.09 | 3.89 | 3.89 | 3.89 | 3.89 | -0.20 | 76000 | 295640.00 | UNIVERSITY PRESS PLC. |
| EQTY | VITAFOAM | 2.52 | 2.42 | 2.42 | 2.42 | 2.42 | -0.10 | 210646 | 516358.86 | VITAFOAM NIG PLC. |
| EQTY | WAPCO | 52.29 | 52.29 | 54.88 | 54.88 | 54.88 | 5.08 | 294629 | 15000273.84 | LAFARGE AFRICA PLC. |
| EQTY | WAPIC | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 1950409 | 975204.50 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.59 | 0.59 | 0.57 | 120605 | 70756.95 | WEMA BANK PLC. | |||
Call Us Today! 01-2633416, 7226847-9|info@integratedtrustng.com
