| Board | Security | Ref Price | Open Price | High Price | Low Price | Close Price | Change Price | Daily Volume | Daily Value | Security Name |
|---|---|---|---|---|---|---|---|---|---|---|
| ASeM | MCNICHOLS | 1.23 | 1.23 | 51400 | 66306.00 | MCNICHOLS PLC | ||||
| EQTY | 7UP | 138.00 | 138.00 | 10204 | 1418484.00 | 7-UP BOTTLING COMP. PLC. | ||||
| EQTY | ABBEYBDS | 1.25 | 1.25 | 1000 | 1190.00 | ABBEY MORTGAGE BANK PLC | ||||
| EQTY | ACADEMY | 0.69 | 0.69 | 7550 | 5016.00 | ACADEMY PRESS PLC. | ||||
| EQTY | ACCESS | 5.81 | 5.81 | 6.10 | 5.81 | 6.10 | 0.30 | 48252588 | 291940289.01 | ACCESS BANK PLC. |
| EQTY | AFRIPRUD | 3.15 | 3.19 | 3.19 | 3.17 | 3.19 | 0.04 | 962256 | 3064138.46 | AFRICA PRUDENTIAL REGISTRARS PLC |
| EQTY | AGLEVENT | 1.02 | 1.07 | 1.07 | 1.07 | 1.07 | 0.05 | 153800 | 162952.00 | A.G. LEVENTIS NIGERIA PLC. |
| EQTY | AIICO | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 741185 | 594014.04 | AIICO INSURANCE PLC. |
| EQTY | AIRSERVICE | 1.81 | 1.81 | 93300 | 176551.00 | AIRLINE SERVICES AND LOGISTICS PLC | ||||
| EQTY | ASHAKACEM | 21.00 | 21.00 | 116686 | 2431059.68 | ASHAKA CEM PLC | ||||
| EQTY | ASOSAVINGS | 0.50 | 0.50 | 500 | 250.00 | ASO SAVINGS AND LOANS PLC | ||||
| EQTY | BERGER | 7.31 | 7.31 | 72214 | 550946.00 | BERGER PAINTS PLC | ||||
| EQTY | BOCGAS | 3.71 | 3.71 | 3100 | 11502.78 | B.O.C. GASES PLC. | ||||
| EQTY | CADBURY | 18.01 | 18.05 | 18.05 | 18.00 | 18.00 | -0.01 | 748241 | 13527873.32 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 36.12 | 36.12 | 33634 | 1231730.00 | CAP PLC | ||||
| EQTY | CAVERTON | 1.46 | 1.40 | 1.40 | 1.40 | 1.40 | -0.06 | 300000 | 420058.20 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | CCNN | 7.60 | 7.60 | 8.00 | 109572 | 817852.30 | CEMENT CO. OF NORTH.NIG. PLC | |||
| EQTY | CHAMPION | 3.86 | 3.86 | 4.04 | 3.70 | 4.04 | 0.34 | 1966922 | 7421210.27 | CHAMPION BREW. PLC. |
| EQTY | CILEASING | 0.50 | 0.50 | 1500 | 750.00 | C & I LEASING PLC. | ||||
| EQTY | CONOIL | 21.85 | 21.85 | 20186 | 431971.80 | CONOIL PLC | ||||
| EQTY | CONTINSURE | 1.10 | 1.14 | 1.14 | 1.14 | 1.14 | 0.04 | 281200 | 320928.00 | CONTINENTAL REINSURANCE PLC |
| EQTY | COURTVILLE | 0.50 | 0.50 | 4000 | 2000.00 | COURTEVILLE BUSINESS SOLUTIONS PLC | ||||
| EQTY | CUSTODYINS | 3.74 | 3.87 | 3.92 | 3.87 | 3.92 | 0.18 | 1454918 | 5693897.75 | CUSTODIAN AND ALLIED PLC |
| EQTY | DANGSUGAR | 6.66 | 6.97 | 6.99 | 6.97 | 6.99 | 0.33 | 954870 | 6667797.30 | DANGOTE SUGAR REFINERY PLC |
| EQTY | DIAMONDBNK | 2.17 | 2.17 | 2.27 | 2.17 | 2.27 | -0.01 | 4537874 | 10219107.98 | DIAMOND BANK PLC |
| EQTY | DNMEYER | 0.99 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 | 222060 | 218252.60 | DN MEYER PLC. |
| EQTY | DUNLOP | 0.50 | 0.50 | 2000 | 1000.00 | DN TYRE & RUBBER PLC | ||||
| EQTY | ETERNA | 3.00 | 3.00 | 3.05 | 3.00 | 3.02 | 0.02 | 551800 | 1662967.02 | ETERNA PLC. |
| EQTY | ETI | 16.15 | 16.15 | 16.65 | 16.15 | 16.65 | 0.50 | 1243510 | 20153180.11 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | FCMB | 1.59 | 1.59 | 1.66 | 1.59 | 1.66 | -0.01 | 7854848 | 12926696.94 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.30 | 1.34 | 1.36 | 1.34 | 1.36 | 0.06 | 10706300 | 14520870.72 | FIDELITY BANK PLC |
| EQTY | FIDSON | 1.90 | 1.85 | 1.90 | 1.85 | 1.90 | 0.00 | 190617 | 359117.30 | FIDSON HEALTHCARE PLC |
| EQTY | FIRSTALUM | 0.50 | 0.50 | 250 | 125.00 | FIRST ALUMINIUM NIGERIA PLC | ||||
| EQTY | FLOURMILL | 22.05 | 22.06 | 23.00 | 22.06 | 22.50 | 0.45 | 1359385 | 31119668.85 | FLOUR MILLS NIG. PLC. |
| EQTY | FO | 200.00 | 200.10 | 200.10 | 200.05 | 200.05 | 0.05 | 176790 | 35531276.13 | FORTE OIL PLC. |
| EQTY | FTNCOCOA | 0.50 | 0.50 | 600 | 300.00 | FTN COCOA PROCESSORS PLC | ||||
| EQTY | GLAXOSMITH | 15.75 | 15.75 | 16.53 | 15.70 | 16.53 | 1.53 | 2610479 | 41631086.53 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GNI | 0.50 | 0.50 | 500 | 250.00 | GREAT NIGERIAN INSURANCE PLC | ||||
| EQTY | GUARANTY | 21.00 | 21.00 | 22.05 | 21.00 | 22.05 | 0.67 | 104951504 | 2304598470.37 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 100.20 | 100.20 | 104.00 | 104.00 | 104.00 | 4.10 | 81705 | 8415489.90 | GUINNESS NIG PLC |
| EQTY | HONYFLOUR | 1.89 | 1.90 | 1.90 | 1.83 | 1.83 | -0.06 | 1205833 | 2254624.93 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 2.10 | 2.10 | 4720 | 9448.00 | IKEJA HOTEL PLC | ||||
| EQTY | INTBREW | 20.98 | 20.98 | 19.99 | 12369 | 253397.86 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | INTERLINK | 4.00 | 4.00 | 100 | 380.00 | INTERLINKED TECHNOLOGIES PLC | ||||
| EQTY | JAPAULOIL | 0.50 | 0.50 | 10100 | 5050.00 | JAPAUL OIL & MARITIME SERVICES PLC | ||||
| EQTY | JBERGER | 42.10 | 42.10 | 24255 | 1013637.99 | JULIUS BERGER NIG. PLC. | ||||
| EQTY | JOHNHOLT | 0.82 | 0.82 | 200 | 156.00 | JOHN HOLT PLC. | ||||
| EQTY | LAWUNION | 0.54 | 0.56 | 0.56 | 0.56 | 0.56 | 0.02 | 50000 | 28000.00 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 0.70 | 0.70 | 59731 | 41921.70 | LEARN AFRICA PLC | ||||
| EQTY | LENNARDS | 3.00 | 3.00 | 200 | 570.00 | LENNARDS (NIG) PLC. | ||||
| EQTY | LIVESTOCK | 1.17 | 1.16 | 1.17 | 1.16 | 1.17 | 0.00 | 451616 | 524438.72 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 2.31 | 2.42 | 2.42 | 2.42 | 2.42 | 0.11 | 164106 | 385271.84 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 1.12 | 1.16 | 1.16 | 1.16 | 1.16 | 0.04 | 136000 | 157725.00 | MAY & BAKER NIGERIA PLC. |
| EQTY | MOBIL | 169.50 | 169.50 | 3945 | 668901.48 | MOBIL OIL NIG PLC. | ||||
| EQTY | MORISON | 1.65 | 1.65 | 200 | 326.00 | MORISON INDUSTRIES PLC. | ||||
| EQTY | MRS | 34.71 | 34.71 | 13021 | 466976.47 | MRS OIL NIGERIA PLC. | ||||
| EQTY | NAHCO | 4.02 | 4.20 | 4.22 | 4.20 | 4.22 | 0.20 | 472970 | 1949187.44 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 8.11 | 8.11 | 7.92 | 82601 | 669066.74 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 141.42 | 141.42 | 145.98 | 142.00 | 142.49 | 1.07 | 5420374 | 772931141.61 | NIGERIAN BREW. PLC. |
| EQTY | NCR | 8.99 | 8.99 | 30 | 256.50 | NCR (NIGERIA) PLC. | ||||
| EQTY | NEIMETH | 0.98 | 1.01 | 1.01 | 1.01 | 1.01 | 0.03 | 116800 | 117768.20 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 1.04 | 0.99 | 0.99 | 0.99 | 0.99 | -0.05 | 472699 | 467972.01 | N.E.M INSURANCE CO (NIG) PLC. |
| EQTY | NESTLE | 834.62 | 834.62 | 816.00 | 815.00 | 816.00 | 21.12 | 451930 | 368963531.98 | NESTLE NIGERIA PLC. |
| EQTY | NIGERINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 335000 | 167500.00 | NIGER INSURANCE CO. PLC. |
| EQTY | NPFMCRFBK | 1.18 | 1.23 | 1.23 | 1.23 | 1.23 | 0.05 | 614202 | 755218.46 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 7.00 | 7.00 | 7.34 | 7.00 | 7.17 | 0.17 | 4601812 | 33134217.61 | OANDO PLC |
| EQTY | OKOMUOIL | 30.00 | 30.00 | 236400 | 7108184.00 | OKOMU OIL PALM PLC. | ||||
| EQTY | OMATEK | 0.50 | 0.50 | 500 | 250.00 | OMATEK VENTURES PLC | ||||
| EQTY | PAINTCOM | 0.99 | 0.99 | 700 | 693.00 | PAINTS AND COATINGS MANUFACTURES PLC | ||||
| EQTY | PORTPAINT | 1.95 | 1.95 | 6850 | 13186.00 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | ||||
| EQTY | PREMPAINTS | 10.39 | 10.39 | 20 | 197.60 | PREMIER PAINTS PLC. | ||||
| EQTY | PRESCO | 35.70 | 35.70 | 5900 | 214950.50 | PRESCO PLC | ||||
| EQTY | PRESTIGE | 0.50 | 0.50 | 500 | 250.00 | PRESTIGE ASSURANCE CO. PLC. | ||||
| EQTY | PZ | 21.11 | 21.11 | 78166 | 1698658.34 | P Z CUSSONS NIGERIA PLC. | ||||
| EQTY | REDSTAREX | 3.94 | 3.94 | 35000 | 143851.00 | RED STAR EXPRESS PLC | ||||
| EQTY | ROYALEX | 0.50 | 0.50 | 10500 | 5250.00 | ROYAL EXCHANGE PLC. | ||||
| EQTY | SCOA | 3.96 | 3.96 | 350 | 1319.50 | S C O A NIG. PLC. | ||||
| EQTY | SEPLAT | 350.00 | 350.00 | 11459 | 3919309.10 | SEPLAT PETROLEUM DEVELOPMENT COMPANY LTD | ||||
| EQTY | SKYEBANK | 1.13 | 1.13 | 1.17 | 1.11 | 1.12 | 0.01 | 10782844 | 12323029.90 | SKYE BANK PLC |
| EQTY | SKYESHELT | 100.00 | 100.00 | 10 | 1000.00 | SKYE SHELTER FUND PLC | ||||
| EQTY | STANBIC | 15.90 | 15.98 | 16.12 | 15.98 | 16.05 | 0.15 | 3616144 | 58022515.00 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.51 | 1.54 | 1.58 | 1.50 | 1.51 | 0.00 | 2580628 | 3903558.91 | STERLING BANK PLC. |
| EQTY | TIGERBRANDS | 4.75 | 4.58 | 4.98 | 4.58 | 4.98 | 0.23 | 3122909 | 15148699.49 | TIGER BRANDED CONSUMER GOODS PLC |
| EQTY | TOTAL | 177.00 | 179.29 | 179.30 | 179.29 | 179.30 | 2.30 | 89593 | 16031227.71 | TOTAL NIGERIA PLC. |
| EQTY | TRANSCORP | 1.54 | 1.54 | 1.61 | 1.52 | 1.61 | 0.07 | 19631852 | 31493233.04 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -0.14 | 170171 | 244044.53 | TRANS-NATIONWIDE EXPRESS PLC. |
| EQTY | TRIPPLEG | 1.61 | 1.61 | 501 | 766.53 | TRIPPLE GEE AND COMPANY PLC. | ||||
| EQTY | UAC-PROP | 4.29 | 4.50 | 4.50 | 4.50 | 4.50 | 0.21 | 304679 | 1358753.06 | UACN PROPERTY DEVELOPMENT CO. LIMITED |
| EQTY | UACN | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 1307657 | 25514606.40 | U A C N PLC. |
| EQTY | UBA | 4.75 | 4.69 | 4.98 | 4.60 | 4.98 | 0.23 | 104929890 | 513044559.10 | UNITED BANK FOR AFRICA PLC |
| EQTY | UBN | 5.10 | 5.10 | 530297 | 2685104.39 | UNION BANK NIG.PLC. | ||||
| EQTY | UCAP | 2.45 | 2.45 | 2.50 | 2.35 | 2.49 | 0.09 | 9615776 | 23650607.13 | UNITED CAPITAL PLC |
| EQTY | UNIC | 0.50 | 0.50 | 500 | 250.00 | UNIC INSURANCE PLC. | ||||
| EQTY | UNILEVER | 32.10 | 32.10 | 29394 | 959516.35 | UNILEVER NIGERIA PLC. | ||||
| EQTY | UNITYBNK | 1.17 | 1.12 | 1.12 | 1.12 | 1.12 | -0.05 | 2330891 | 2610891.01 | UNITY BANK PLC |
| EQTY | UNIVINSURE | 0.50 | 0.50 | 42500 | 21250.00 | UNIVERSAL INSURANCE COMPANY PLC | ||||
| EQTY | UPDCREIT | 10.00 | 10.00 | 450 | 4500.00 | UPDC REAL ESTATE INVESTMENT TRUST | ||||
| EQTY | UPL | 4.39 | 4.39 | 71601 | 299292.18 | UNIVERSITY PRESS PLC. | ||||
| EQTY | VITAFOAM | 4.14 | 3.94 | 4.11 | 3.94 | 4.11 | -0.03 | 2801310 | 11100670.93 | VITAFOAM NIG PLC. |
| EQTY | WAPCO | 75.00 | 73.50 | 77.96 | 73.50 | 77.90 | 2.90 | 1799727 | 135167516.20 | LAFARGE AFRICA PLC. |
| EQTY | WAPIC | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 2449524 | 1224762.00 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.82 | 0.78 | 0.84 | 0.78 | 0.84 | 0.02 | 797333 | 650550.46 | WEMA BANK PLC. |
Call Us Today! 09075296961, 09067223068|info@integratedtrustng.com
