Market Price List

    Price List / Daily Price List

    Daily Price List

    Securities Ref Open High Low Close Change %change Trades Volume Value
    Securities Ref Open High Low Close Change %change Trades Volume Value
    ABBEYBDS [BLS] 1.7 1.7 1.7 0.00 0.00 1 50 85
    ABCTRANS 0.3 0.3 0.3 0.00 0.00 3 3,407 1,020
    ACADEMY 2.03 2.03 2.03 2.03 2.03 0.00 0.00 29 1,012,976 2,055,112
    ACCESSCORP 9 9 9 9 9 0.00 0.00 169 5,909,697 53,167,207
    AFRIPRUD 5.5 5.5 5.5 0.00 0.00 31 478,627 2,755,547
    AFROMEDIA 0.2 0.2 0.2 0.2 0.2 0.00 0.00 4 448,611 89,722
    AIICO 0.57 0.57 0.58 0.56 0.57 0.00 0.00 47 14,848,501 8,448,728
    AIRTELAFRI 1905.4 1905.4 1905.4 0.00 0.00 18 330 653,767
    ARDOVA 13 13 13 0.00 0.00 24 88,479 1,083,389
    BERGER 6.6 6.6 6.6 0.00 0.00 16 106,424 702,416
    BETAGLAS 51.2 51.2 51.2 0.00 0.00 13 2,004 92,384
    BUACEMENT 58.8 58.8 58.8 0.00 0.00 52 251,902 13,601,917
    BUAFOODS 54.5 54.5 54.5 0.00 0.00 17 43,839 2,244,072
    CADBURY 15.4 15.4 15.4 0.00 0.00 21 75,965 1,109,983
    CAP 17 17 17 0.00 0.00 4 3,320 58,178
    CAVERTON 1.09 1.09 1.16 1.09 1.09 0.00 0.00 16 1,496,586 1,680,196
    CHAMPION [BLS] 4 4 3.75 3.6 3.75 -0.25 -6.25 27 1,102,517 4,040,397
    CHAMS 0.25 0.25 0.27 0.25 0.27 0.02 8 27 5,321,125 1,384,245
    CHIPLC 0.6 0.6 0.59 0.58 0.58 -0.02 -3.33 9 2,555,998 1,488,394
    CILEASING 3.2 3.2 3.2 0.00 0.00 3 633 1,899
    CONOIL 25.95 25.95 25.95 0.00 0.00 30 110,813 2,605,584
    CORNERST 0.75 0.75 0.68 0.68 0.68 -0.07 -9.33 9 355,759 248,129
    COURTVILLE 0.47 0.47 0.47 0.47 0.47 0.00 0.00 13 575,830 263,143
    CUSTODIAN 6.8 6.8 6.8 0.00 0.00 17 82,561 560,351
    CUTIX 2.25 2.25 2.25 2.25 2.25 0.00 0.00 30 891,235 2,002,318
    CWG [BLS] 0.9 0.9 0.9 0.00 0.00 4 20,550 18,450
    DAARCOMM 0.2 0.2 0.2 0.2 0.2 0.00 0.00 1 150,000 30,000
    DANGCEM 265 265 241 241 241 -24 -9.06 81 327,599 79,129,963
    DANGSUGAR 16.55 16.55 16.55 0.00 0.00 52 136,463 2,272,345
    DEAPCAP [DWL] 0.2 0.2 0.2 0.2 0.2 0.00 0.00 3 141,000 28,200
    ELLAHLAKES 3.58 3.93 3.93 3.93 3.93 0.35 9.78 31 800,150 2,921,733
    ETERNA 7.15 7.15 7.15 0.00 0.00 20 97,448 665,694
    ETI 9.9 9.9 10.6 10.6 10.6 0.7 7.07 24 1,771,507 18,773,283
    ETRANZACT 2.27 2.27 2.27 0.00 0.00 1 19,956 49,690
    FBNH 10.8 10.8 10.8 10.7 10.8 0.00 0.00 105 2,383,933 25,698,734
    FCMB 3.05 3.05 3.05 0.00 0.00 14 42,623 131,335
    FIDELITYBK 3 3 3 0.00 0.00 80 1,637,747 4,873,658
    FIDSON 10.1 10.1 10.1 0.00 0.00 20 97,172 938,694
    FLOURMILL 32.9 32.9 32.9 0.00 0.00 58 267,030 8,711,903
    FTNCOCOA [RST] 0.31 0.31 0.32 0.3 0.32 0.01 3.23 10 381,900 117,513
    GLAXOSMITH 5.95 5.95 5.95 0.00 0.00 28 339,524 2,078,039
    GSPECPLC 2.75 2.75 2.75 0.00 0.00 1 36 108
    GTCO 20.5 20.5 20.6 20.45 20.55 0.05 0.24 265 7,850,003 160,968,657
    GUINEAINS 0.2 0.2 0.2 0.2 0.2 0.00 0.00 2 110,000 22,000
    GUINNESS 83 83 83 0.00 0.00 78 304,098 25,443,656
    HONYFLOUR 2.95 2.95 3 2.81 2.81 -0.14 -4.75 99 4,204,841 12,326,457
    IKEJAHOTEL 0.97 1.06 1.06 1.06 1.06 0.09 9.28 7 116,888 123,901
    INTBREW [BLS] 5.25 5.25 5.1 5 5 -0.25 -4.76 54 3,065,200 15,530,735
    JAIZBANK 0.88 0.88 0.91 0.87 0.87 -0.01 -1.14 62 1,368,141 1,204,150
    JAPAULGOLD 0.37 0.37 0.4 0.34 0.34 -0.03 -8.11 98 23,180,182 8,951,218
    JBERGER 25.9 25.9 25.9 0.00 0.00 18 132,298 3,431,520
    LASACO 0.98 0.98 0.99 0.99 0.99 0.01 1.02 12 217,671 214,081
    LEARNAFRCA 2.2 2.2 2.2 0.00 0.00 17 272,945 594,365
    LINKASSURE 0.5 0.5 0.5 0.00 0.00 3 82,500 42,075
    LIVESTOCK 1.27 1.27 1.27 0.00 0.00 21 291,289 371,371
    LIVINGTRUST [BLS] 1.4 1.4 1.4 0.00 0.00 2 9,842 12,402
    MANSARD 1.89 1.89 1.86 1.86 1.86 -0.03 -1.59 30 655,171 1,227,216
    MAYBAKER 3.61 3.61 3.57 3.57 3.57 -0.04 -1.11 13 257,640 918,969
    MCNICHOLS 0.74 0.74 0.74 0.00 0.00 3 8,339 6,324
    MEYER 2.27 2.27 2.27 0.00 0.00 3 7,221 16,367
    MORISON 2.19 2.19 2.19 0.00 0.00 4 1,820 4,063
    MRS 14.45 14.45 14.45 0.00 0.00 5 1,668 24,277
    MTNN 210 210 201 201 201 -9 -4.29 356 1,480,553 300,879,203
    MULTIVERSE 1.88 1.88 2.06 2.06 2.06 0.18 9.57 22 2,081,559 4,276,151
    NAHCO 6 6 5.8 5.75 5.8 -0.2 -3.33 36 1,137,751 6,647,667
    NASCON 11.1 11.1 11.1 0.00 0.00 9 5,400 60,525
    NB 47.15 47.15 47.15 0.00 0.00 48 214,148 9,682,103
    NEIMETH 1.4 1.4 1.4 0.00 0.00 9 102,315 157,565
    NEM 3.4 3.4 3.74 3.4 3.74 0.34 10 22 1,760,648 6,423,981
    NESTLE 1300 1300 1300 0.00 0.00 45 31,911 42,856,709
    NGXGROUP 20.45 20.45 20.45 0.00 0.00 34 1,196,002 24,261,149
    NNFM 8.6 8.6 8.6 0.00 0.00 2 2,302 18,563
    NPFMCRFBK [BLS] 1.65 1.65 1.65 0.00 0.00 6 44,364 72,877
    OANDO [MRF] 4.99 4.99 4.9 4.72 4.9 -0.09 -1.8 38 832,170 3,978,498
    OKOMUOIL 216.9 216.9 216.9 0.00 0.00 31 15,244 2,977,153
    OMATEK [RST] 0.2 0.2 0.2 0.2 0.2 0.00 0.00 1 100,000 20,000
    PHARMDEKO 1.75 1.75 1.75 0.00 0.00 1 300 474
    PRESCO 158.4 158.4 158.4 0.00 0.00 19 169,203 24,128,348
    PRESTIGE [BLS] 0.4 0.4 0.44 0.44 0.44 0.04 10 6 506,318 222,688
    PZ 10.25 10.25 10.25 0.00 0.00 24 58,735 570,487
    REDSTAREX 2.5 2.5 2.5 0.00 0.00 11 150,528 387,184
    REGALINS 0.25 0.25 0.25 0.00 0.00 1 15,680 4,234
    RTBRISCOE 0.36 0.36 0.39 0.39 0.39 0.03 8.33 10 357,030 138,044
    SEPLAT 1430.5 1430.5 1430.5 0.00 0.00 140 294,102 441,752,229
    SKYAVN 5.65 5.65 5.65 0.00 0.00 6 8,893 50,344
    SOVRENINS 0.27 0.27 0.26 0.25 0.25 -0.02 -7.41 8 10,110,600 2,578,650
    STANBIC 31 31 29 29 29 -2 -6.45 60 740,471 21,526,706
    STERLNBANK 1.5 1.5 1.51 1.45 1.5 0.00 0.00 65 14,301,701 21,410,942
    SUNUASSUR 0.35 0.35 0.35 0.00 0.00 1 5,000 1,750
    TANTALIZER 0.2 0.2 0.2 0.00 0.00 1 500 100
    TOTAL 234.5 234.5 234.5 0.00 0.00 60 77,503 16,695,697
    TRANSCOHOT [BLS] 6.25 6.25 6.25 0.00 0.00 2 1,938 10,914
    TRANSCORP 1.08 1.08 1.12 1.08 1.12 0.04 3.7 46 1,160,659 1,273,968
    TRIPPLEG 0.87 0.87 0.87 0.00 0.00 4 9,336 7,963
    UACN 11.2 11.2 11.2 11.2 11.2 0.00 0.00 27 902,833 10,110,860
    UBA 7.25 7.25 7.25 7.15 7.2 -0.05 -0.69 171 6,151,177 44,264,660
    UBN [BLS] 5.8 5.8 5.8 0.00 0.00 24 103,405 595,125
    UCAP 12.8 12.8 12.8 0.00 0.00 74 880,072 11,158,086
    UHOMREIT 36.6 36.6 36.6 0.00 0.00 3 127 4,192
    UNILEVER 13.5 13.5 13.5 0.00 0.00 24 85,179 1,152,105
    UNITYBNK 0.43 0.43 0.43 0.00 0.00 11 135,358 60,296
    UNIVINSURE 0.2 0.2 0.2 0.00 0.00 1 20,000 4,000
    UPDC [BLS] 1.08 1.08 1.08 0.00 0.00 12 129,091 143,605
    UPDCREIT 3.55 3.55 3.55 0.00 0.00 11 59,846 206,074
    UPL 2.12 2.12 2.12 0.00 0.00 7 88,168 185,356
    VERITASKAP 0.2 0.2 0.21 0.2 0.2 0.00 0.00 7 1,031,850 207,470
    VITAFOAM 22.5 22.5 22.5 0.00 0.00 16 84,890 1,760,321
    WAPCO 25.45 25.45 25.45 0.00 0.00 86 850,679 20,536,583
    WAPIC 0.41 0.41 0.41 0.37 0.41 0.00 0.00 34 1,068,724 409,943
    WEMABANK 3.35 3.35 3.35 0.00 0.00 39 1,081,202 3,479,156
    ZENITHBANK 21.25 21.25 21.35 21.15 21.25 0.00 0.00 265 4,445,297 94,586,782