| |
 |
| Pricelist |
| |
| Pricelist for 2012-5-17 |
| |
| SECURITY |
P/CLOSE |
OPEN |
HIGH |
LOW |
CLOSE |
TRADES |
DIFFERENCE |
VOL. |
VAL. |
| 7UP |
41.7 |
41.7 |
41.7 |
41.7 |
41.7 |
1 |
0 |
150 |
6,000 |
| ACADEMY |
1.9 |
1.9 |
1.9 |
1.9 |
1.9 |
2 |
0 |
1,200 |
2,172 |
| ACCESS |
6.78 |
6.78 |
6.78 |
6.78 |
6.75 |
104 |
0 |
14,072,696 |
94,097,280 |
| ADSWITCH |
1.63 |
1.63 |
1.63 |
1.63 |
1.63 |
1 |
0 |
200 |
310 |
| AGLEVENT |
1.12 |
1.12 |
1.12 |
1.12 |
1.12 |
4 |
0 |
20,000 |
21,400 |
| AIICO |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
14 |
0 |
13,600,730 |
6,800,365 |
| AIRSERVICE |
1.8 |
1.8 |
1.8 |
1.8 |
1.8 |
3 |
0 |
2,000 |
3,780 |
| ASHAKACEM |
11 |
11 |
11 |
11 |
11 |
16 |
0 |
93,267 |
1,008,510 |
| AVONCROWN |
3.79 |
3.79 |
3.79 |
3.79 |
3.79 |
2 |
0 |
180 |
650 |
| BAGCO |
1.99 |
1.99 |
1.99 |
1.99 |
2 |
36 |
0.01 |
442,750 |
884,008 |
| BERGER |
9.45 |
9.45 |
9.45 |
9.45 |
9.45 |
6 |
0 |
84,400 |
796,480 |
| BETAGLAS |
11.1 |
11.1 |
11.1 |
11.1 |
11.1 |
1 |
0 |
50 |
528 |
| CADBURY |
16.48 |
16.48 |
16.48 |
16.48 |
16 |
51 |
0 |
903,204 |
14,642,875 |
| CAP |
25.3 |
25.3 |
25.3 |
25.3 |
25.3 |
7 |
0 |
1,321 |
33,985 |
| CCNN |
5.05 |
5.05 |
5.05 |
5.05 |
5.05 |
8 |
0 |
107,100 |
540,918 |
| CONOIL |
25.46 |
25.46 |
25.46 |
25.46 |
25.46 |
3 |
0 |
304 |
7,357 |
| CONTINSURE |
0.76 |
0.76 |
0.76 |
0.76 |
0.73 |
3 |
0 |
109,386 |
80,152 |
| COURTVILLE |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
3 |
0 |
6,909 |
3,455 |
| CUSTODYINS |
1.7 |
1.7 |
1.7 |
1.7 |
1.7 |
2 |
0 |
500,000 |
850,000 |
| CUTIX |
1.45 |
1.45 |
1.45 |
1.45 |
1.45 |
1 |
0 |
200 |
300 |
| DANGCEM |
112 |
112 |
112 |
112 |
112 |
22 |
0 |
94,000 |
10,533,035 |
| DANGFLOUR |
6.95 |
6.95 |
6.95 |
6.95 |
7.29 |
88 |
0.34 |
1,205,645 |
8,722,483 |
| DANGSUGAR |
3.9 |
3.9 |
3.9 |
3.9 |
3.9 |
72 |
0 |
2,959,142 |
11,559,769 |
| DIAMONDBNK |
2.88 |
2.88 |
2.88 |
2.88 |
2.82 |
31 |
0 |
1,795,750 |
5,066,906 |
| DNMEYER |
0.74 |
0.74 |
0.74 |
0.74 |
0.74 |
1 |
0 |
5,000 |
3,550 |
| DUNLOP |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
11,090 |
5,545 |
| ETERNAOIL |
3.07 |
3.07 |
3.07 |
3.07 |
3.1 |
7 |
0.03 |
89,776 |
278,456 |
| ETI |
11.4 |
11.4 |
11.4 |
11.4 |
11.3 |
66 |
0 |
1,423,486 |
16,101,932 |
| EVANSMED |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
290,000 |
145,000 |
| FCMB |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
5 |
0 |
18,980 |
85,790 |
| FIDELITYBK |
1.33 |
1.33 |
1.33 |
1.33 |
1.38 |
42 |
0.05 |
2,496,609 |
3,407,303 |
| FIDSON |
0.93 |
0.93 |
0.93 |
0.93 |
0.89 |
5 |
0 |
250,500 |
222,945 |
| FIRSTALUM |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
27 |
0 |
3,953,000 |
1,976,500 |
| FIRSTBANK |
10.75 |
10.75 |
10.75 |
10.75 |
10.62 |
208 |
0 |
12,895,520 |
138,106,026 |
| FLOURMILL |
61.37 |
61.37 |
61.37 |
61.37 |
61.37 |
20 |
0 |
99,791 |
5,994,398 |
| FO |
11.34 |
11.34 |
11.34 |
11.34 |
11.34 |
19 |
0 |
219,213 |
2,585,883 |
| GLAXOSMITH |
19.95 |
19.95 |
19.95 |
19.95 |
20 |
7 |
0.05 |
61,916 |
1,232,025 |
| GOLDINSURE |
0.55 |
0.55 |
0.55 |
0.55 |
0.53 |
1 |
0 |
50,000 |
26,500 |
| GTASSURE |
1.57 |
1.57 |
1.57 |
1.57 |
1.58 |
7 |
0.01 |
150,170 |
236,767 |
| GUARANTY |
16.21 |
16.21 |
16.21 |
16.21 |
15.99 |
150 |
0 |
14,685,058 |
236,787,381 |
| GUINNESS |
235 |
235 |
235 |
235 |
235 |
52 |
0 |
211,011 |
48,498,432 |
| HONYFLOUR |
2.25 |
2.25 |
2.25 |
2.25 |
2.25 |
11 |
0 |
158,300 |
339,512 |
| IBTC |
6.29 |
6.29 |
6.29 |
6.29 |
6.59 |
22 |
0.3 |
761,383 |
4,853,673 |
| IHS |
2.35 |
2.35 |
2.35 |
2.35 |
2.24 |
5 |
0 |
347,320,600 |
777,998,144 |
| IKEJAHOTEL |
1.1 |
1.1 |
1.1 |
1.1 |
1.15 |
8 |
0.05 |
265,506 |
305,332 |
| INTBREW |
5.35 |
5.35 |
5.35 |
5.35 |
5.35 |
3 |
0 |
12,505 |
66,902 |
| JAPAULOIL |
0.6 |
0.6 |
0.6 |
0.6 |
0.6 |
19 |
0 |
1,554,100 |
926,702 |
| JBERGER |
31.06 |
31.06 |
31.06 |
31.06 |
31.06 |
16 |
0 |
92,260 |
3,006,554 |
| LAWUNION |
0.52 |
0.52 |
0.52 |
0.52 |
0.5 |
2 |
0 |
100,000 |
50,000 |
| LIVESTOCK |
1.05 |
1.05 |
1.05 |
1.05 |
1.05 |
1 |
0 |
250,000 |
262,500 |
| LONGMAN |
2.8 |
2.8 |
2.8 |
2.8 |
2.8 |
2 |
0 |
4,500 |
11,970 |
| MAYBAKER |
1.4 |
1.4 |
1.4 |
1.4 |
1.4 |
11 |
0 |
244,551 |
325,790 |
| MOBIL |
132.9 |
132.9 |
132.9 |
132.9 |
132.9 |
7 |
0 |
8,838 |
1,125,261 |
| MULTITREX |
1.1 |
1.1 |
1.1 |
1.1 |
1.1 |
1 |
0 |
200 |
210 |
| NAHCO |
6.19 |
6.19 |
6.19 |
6.19 |
6.2 |
28 |
0.01 |
281,908 |
1,711,876 |
| NASCON |
6 |
6 |
6 |
6 |
6.3 |
116 |
0.3 |
6,933,396 |
43,064,215 |
| NB |
112.01 |
112.01 |
112.01 |
112.01 |
112 |
74 |
0 |
1,072,213 |
120,006,103 |
| NCR |
13.8 |
13.8 |
13.8 |
13.8 |
13.8 |
3 |
0 |
13,876 |
199,338 |
| NEIMETH |
0.65 |
0.65 |
0.65 |
0.65 |
0.62 |
4 |
0 |
101,000 |
62,620 |
| NEM |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
20,000 |
10,000 |
| NESTLE |
430 |
430 |
430 |
430 |
430 |
33 |
0 |
64,525 |
27,524,050 |
| NIGERINS |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
8,000 |
4,000 |
| OANDO |
17.3 |
17.3 |
17.3 |
17.3 |
17.3 |
57 |
0 |
1,358,216 |
23,372,770 |
| OKOMUOIL |
32.49 |
32.49 |
32.49 |
32.49 |
32.49 |
10 |
0 |
112,800 |
3,545,062 |
| PORTPAINT |
3.42 |
3.42 |
3.42 |
3.42 |
3.42 |
1 |
0 |
5,736 |
19,617 |
| PRESCO |
15.79 |
15.79 |
15.79 |
15.79 |
15.79 |
43 |
0 |
1,778,075 |
27,011,730 |
| PRESTIGE |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
2,000 |
1,000 |
| PZ |
23.2 |
23.2 |
23.2 |
23.2 |
23 |
22 |
0 |
320,705 |
7,385,792 |
| REDSTAREX |
2.82 |
2.82 |
2.82 |
2.82 |
2.82 |
6 |
0 |
214,812 |
610,074 |
| RESORTSAL |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
100,000 |
50,000 |
| RTBRISCOE |
1.24 |
1.24 |
1.24 |
1.24 |
1.3 |
71 |
0.06 |
2,761,161 |
3,348,257 |
| SKYEBANK |
3.25 |
3.25 |
3.25 |
3.25 |
3.3 |
30 |
0.05 |
507,487 |
1,685,148 |
| SKYESHELT |
100 |
100 |
100 |
100 |
100 |
2 |
0 |
130 |
13,000 |
| STERLNBANK |
1.2 |
1.2 |
1.2 |
1.2 |
1.24 |
22 |
0.04 |
1,207,042 |
1,489,523 |
| TOTAL |
138.95 |
138.95 |
138.95 |
138.95 |
138.95 |
2 |
0 |
400 |
54,400 |
| TRANSCORP |
0.67 |
0.67 |
0.67 |
0.67 |
0.7 |
20 |
0.03 |
11,235,032 |
7,864,522 |
| TRANSEXPR |
3.28 |
3.28 |
3.28 |
3.28 |
3.28 |
2 |
0 |
9,260 |
28,891 |
| UAC-PROP |
11.5 |
11.5 |
11.5 |
11.5 |
11.5 |
2 |
0 |
787 |
8,704 |
| UACN |
34.98 |
34.98 |
34.98 |
34.98 |
34.98 |
21 |
0 |
95,612 |
3,316,950 |
| UBA |
3.81 |
3.81 |
3.81 |
3.81 |
3.91 |
91 |
0.1 |
5,896,337 |
23,380,137 |
| UBN |
4.3 |
4.3 |
4.3 |
4.3 |
4.3 |
5 |
0 |
5,610 |
22,945 |
| UNILEVER |
30 |
30 |
30 |
30 |
30 |
18 |
0 |
110,450 |
3,356,674 |
| UNITYBNK |
0.54 |
0.54 |
0.54 |
0.54 |
0.52 |
6 |
0 |
1,007,000 |
528,290 |
| UNIVINSURE |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
167,650 |
83,825 |
| UPL |
3.65 |
3.65 |
3.65 |
3.65 |
3.75 |
4 |
0.1 |
61,506 |
230,648 |
| UTC |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
5,000 |
2,500 |
| VITAFOAM |
3.34 |
3.34 |
3.34 |
3.34 |
3.34 |
6 |
0 |
15,100 |
50,496 |
| VONO |
2.88 |
2.88 |
2.88 |
2.88 |
2.88 |
1 |
0 |
200 |
576 |
| WAPCO |
43.99 |
43.99 |
43.99 |
43.99 |
44.5 |
22 |
0.51 |
268,481 |
11,884,225 |
| WEMABANK |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
2 |
0 |
155,000 |
77,500 |
| ZENITHBANK |
14.69 |
14.69 |
14.69 |
14.69 |
14.64 |
114 |
0 |
7,809,410 |
114,662,682 |
|
| |
|
 |
|
|
