S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA CHANGE DEALS VOLUME VALUE
1 ABCTRANS 0.30 0.30 - - 0.30 - 1 2300 736
2 ACADEMY 0.36 0.36 - - 0.36 - 1 300 111
3 ACCESS 9.15 9.15 9.15 9.00 9.10 -0.05 163 13938330 127370155
4 AFRINSURE 0.20 0.20 - - 0.20 - 1 35690 7138
5 AFRIPRUD 6.35 6.35 6.40 6.40 6.40 0.05 37 360485 2310429.65
6 AIICO 0.59 0.59 0.64 0.64 0.64 0.05 5 129125 82640
7 AIRTELAFRI 915.00 915.00 - - 915.00 - 15 911 820786.5
8 ARDOVA 13.20 13.20 - - 13.20 - 37 367892 5147439.05
9 BERGER 8.55 8.55 - - 8.55 - 2 6500 52000
10 BETAGLAS 52.95 52.95 - - 52.95 - 2 37 1870.95
11 BOCGAS 10.50 10.50 - - 10.50 - 3 376 3948
12 BUACEMENT 74.50 74.50 - - 74.50 - 8 11098 744664.3
13 CADBURY 9.35 9.35 9.20 9.20 9.20 -0.15 37 536930 4888557.45
14 CAP 19.50 19.50 - - 19.50 - 1 50000 940000
15 CAVERTON 1.78 1.78 1.76 1.76 1.76 -0.02 4 204724 360435.96
16 CHAMPION 2.71 2.71 - - 2.71 - 10 43000 115463.51
17 CHAMS 0.23 0.23 0.23 0.21 0.21 -0.02 8 2620533 555375.4
18 CHIPLC 0.62 0.62 0.57 0.56 0.57 -0.05 6 7096800 4043208
19 CILEASING 4.75 4.75 - - 4.75 - 5 17700 80851
20 CONOIL 22.25 22.25 - - 22.25 - 15 5224 120684.1
21 CORNERST 0.52 0.52 0.52 0.52 0.52 - 4 1007410 524029.6
22 COURTVILLE 0.40 0.40 - - 0.40 - 7 218716 89032.84
23 CUSTODIAN 7.75 7.75 - - 7.75 - 14 131438 953259.2
24 CUTIX 3.05 3.05 2.85 2.85 2.85 -0.20 48 1154678 3350304.88
25 CWG 1.05 1.05 - - 1.05 - 2 5150 5445
26 DAARCOMM 0.20 0.20 - - 0.20 - 1 5000 1000
27 DANGCEM 280.00 280.00 - - 280.00 - 48 175519 44731455.9
28 DANGSUGAR 16.45 16.45 16.45 16.45 16.45 - 85 1420032 23382950.25
29 DEAPCAP 0.20 0.20 0.20 0.20 0.20 - 1 300000 60000
30 ENAMELWA 16.20 16.20 - - 16.20 - 1 60 900
31 ETERNA 6.05 6.05 - - 6.05 - 16 117062 696247.75
32 ETI 8.75 8.75 8.05 8.00 8.00 -0.75 63 2126455 17247822.75
33 ETRANZACT 2.09 2.09 - - 2.09 - 2 929 2118.12
34 FBNH 12.00 12.00 12.05 11.95 12.00 - 192 13799384 165489565.2
35 FCMB 3.08 3.08 3.05 2.98 3.05 -0.03 31 819148 2460925.04
36 FIDELITYBK 2.55 2.55 2.58 2.55 2.56 0.01 83 3479118 8912325.52
37 FIDSON 6.20 6.20 6.20 6.20 6.20 - 11 416562 2564174.4
38 FLOURMILL 30.00 30.00 30.00 30.00 30.00 - 73 1469833 43971104
39 FTNCOCOA 0.41 0.41 0.42 0.38 0.42 0.01 31 2271651 887130.93
40 GLAXOSMITH 6.35 6.35 - - 6.35 - 32 432184 2630094
41 GTCO 25.40 25.40 25.50 25.00 25.00 -0.40 348 22957965 578561871.3
42 GUINNESS 36.50 36.50 - - 36.50 - 38 457525 16702259.55
43 HONYFLOUR 3.69 3.69 4.05 3.45 4.05 0.36 368 52467164 209572149.5
44 IKEJAHOTEL 1.25 1.25 1.35 1.35 1.35 0.10 10 200681 268851.25
45 INTBREW 5.25 5.25 5.15 5.15 5.15 -0.10 58 3180570 16356282.45
46 JAIZBANK 0.64 0.64 0.65 0.63 0.65 0.01 24 3830024 2471724.18
47 JAPAULGOLD 0.39 0.39 0.40 0.38 0.39 - 24 1750147 687812.32
48 JBERGER 24.80 24.80 - - 24.80 - 19 62527 1439968.65
49 JOHNHOLT 0.72 0.72 - - 0.72 - 1 1700 1224
50 LASACO 1.06 1.06 - - 1.06 - 10 40637 44325.22
51 LEARNAFRCA 1.25 1.25 - - 1.25 - 25 676300 819669.96
52 LINKASSURE 0.51 0.51 0.50 0.50 0.50 -0.01 27 2440662 1281895.91
53 LIVESTOCK 2.02 2.02 2.05 2.02 2.03 0.01 38 1901739 3874100.7
54 LIVINGTRUST 0.88 0.88 - - 0.88 - 1 50 44
55 MANSARD 2.23 2.23 2.22 2.21 2.21 -0.02 31 771524 1709806.67
56 MAYBAKER 4.49 4.49 - - 4.49 - 16 162143 704154.62
57 MBENEFIT 0.26 0.26 0.27 0.26 0.26 - 10 1920780 500300.6
58 MEYER 0.20 0.20 - - 0.20 - 2 17340 3814.8
59 MORISON 1.89 1.89 - - 1.89 - 6 80280 148188.96
60 MRS 15.20 15.20 13.70 13.70 13.70 -1.50 4 151660 2077742
61 MTNN 190.00 190.00 - - 190.00 - 82 236806 41757145.6
62 MULTIVERSE 0.20 0.20 0.20 0.20 0.20 - 2 544922 108984.4
63 NAHCO 3.60 3.60 3.60 3.60 3.60 - 39 1234820 4426658.83
64 NASCON 14.15 14.15 - - 14.15 - 6 44639 606256.5
65 NB 50.60 50.60 48.00 47.00 48.00 -2.60 58 8576123 411222351.6
66 NEIMETH 1.80 1.80 - - 1.80 - 9 128792 229468.76
67 NEM 1.90 1.90 - - 1.90 - 8 189159 359527.42
68 NESTLE 1,395.00 1,395.00 - - 1,395.00 - 27 141421 196967015.7
69 NGXGROUP 16.50 16.50 16.65 16.20 16.50 - 94 5797288 94665445.35
70 NNFM 8.00 8.00 - - 8.00 - 5 150000 1087662.5
71 NPFMCRFBK 1.75 1.75 - - 1.75 - 7 120526 208560.58
72 OANDO 5.10 5.10 5.09 4.85 5.09 -0.01 79 3186489 15745074.07
73 OKOMUOIL 142.00 142.00 - - 142.00 - 13 24066 3149730.5
74 PHARMDEKO 2.11 2.11 - - 2.11 - 2 1605 3049.5
75 PRESCO 88.90 88.90 - - 88.90 - 53 366145 30937362.1
76 PRESTIGE 0.47 0.47 - - 0.47 - 2 13989 6015.27
77 PZ 6.10 6.10 6.10 6.10 6.10 - 18 817625 4987038.85
78 REDSTAREX 3.35 3.35 - - 3.35 - 10 47006 154917.15
79 REGALINS 0.36 0.36 0.39 0.39 0.39 0.03 4 1000000 390000
80 ROYALEX 0.47 0.47 0.50 0.45 0.50 0.03 12 1200310 590139.7
81 RTBRISCOE 0.20 0.20 - - 0.20 - 1 22676 4535.2
82 SCOA 1.04 1.04 - - 1.04 - 6 5986 6350.66
83 SEPLAT 721.20 721.20 695.00 695.00 695.00 -26.20 34 1716086 1183856203
84 SOVRENINS 0.23 0.23 0.22 0.22 0.22 -0.01 7 436000 95800
85 STANBIC 37.75 37.75 38.00 38.00 38.00 0.25 40 364278 13763825.15
86 STERLNBANK 1.49 1.49 1.49 1.47 1.48 -0.01 39 4681211 6926088.81
87 TOTAL 216.80 216.80 - - 216.80 - 55 416716 83908810.9
88 TRANSCOHOT 5.38 5.38 - - 5.38 - 3 1251 6129.9
89 TRANSCORP 0.98 0.98 0.98 0.95 0.96 -0.02 101 18464628 17727984.83
90 UACN 10.45 10.45 10.00 9.70 10.00 -0.45 44 1559783 15349190.75
91 UBA 8.15 8.15 8.20 8.10 8.15 - 133 7329221 59818224
92 UBN 4.95 4.95 4.95 4.55 4.75 -0.20 83 4046576 19290130
93 UCAP 9.65 9.65 9.80 9.60 9.80 0.15 80 2037144 19803470.4
94 UNILEVER 13.90 13.90 13.85 13.85 13.85 -0.05 24 356813 4929041.25
95 UNIONDICON 9.90 9.90 - - 9.90 - 1 6150 55042.5
96 UNITYBNK 0.55 0.55 0.54 0.50 0.51 -0.04 18 4491043 2268236.77
97 UNIVINSURE 0.20 0.20 0.20 0.20 0.20 - 6 578749 115759.79
98 UPDC 1.35 1.35 1.44 1.36 1.38 0.03 34 3442456 4785613.13
99 UPDCREIT 5.60 5.60 - - 5.60 - 25 804373 4062083.65
100 UPL 2.50 2.50 2.70 2.40 2.70 0.20 27 7495775 18062313.85
101 VITAFOAM 21.90 21.90 - - 21.90 - 21 253325 5396718.7
102 WAPCO 25.00 25.00 25.05 24.65 25.00 - 90 3170107 79249217.8
103 WAPIC 0.50 0.50 0.49 0.48 0.49 -0.01 18 1713841 824655.99
104 WEMABANK 0.80 0.80 0.80 0.79 0.80 - 41 8163426 6526472.18
105 ZENITHBANK 24.45 24.45 24.50 24.40 24.45 - 278 22886054 559037845.9