S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.45 0.45 0.44 0.44 0.44 -0.01 8 560,000 247,047.08
2 ACCESS 9.15 9.15 9.2 9.15 9.2 0.05 264 21,002,935 192,913,405.05
3 AFRIPRUD 4.2 4.2 4.13 4.1 4.1 -0.1 30 624,719 2,567,683.18
4 AGLEVENT 0.36 0.36 – – 0.36 – 1 538 209.82
5 AIICO 0.72 0.72 0.72 0.71 0.72 – 16 677,926 483,245.47
6 AIRTELAFRI 298.9 298.9 – – 298.9 – 3 2,090 648,593.00
7 ARBICO 4.32 4.32 3.89 3.89 3.89 -0.43 1 100,000 389,000.00
8 BERGER 6.75 6.75 – – 6.75 – 9 18,760 128,754.55
9 BETAGLAS 53.8 53.8 – – 53.8 – 1 155 8,215.00
10 CADBURY 9.05 9.05 – – 9.05 – 39 225,983 2,042,126.95
11 CAP 24 24 – – 24 – 5 59,662 1,441,370.80
12 CAVERTON 2.5 2.5 – – 2.5 – 7 113,023 272,057.50
13 CCNN 18.8 18.8 – – 18.8 – 24 59,283 1,047,646.45
14 CHAMS 0.37 0.37 – – 0.37 – 8 162,465 55,477.35
15 CHIPLC 0.39 0.39 0.37 0.37 0.37 -0.02 1 300,000 111,000.00
16 CILEASING 5.4 5.4 – – 5.4 – 8 108,200 530,840.00
17 CONOIL 18.5 18.5 – – 18.5 – 12 8,667 153,940.35
18 CORNERST 0.68 0.68 0.66 0.62 0.62 -0.06 8 651,927 410,518.14
19 COURTVILLE 0.25 0.25 0.24 0.23 0.23 -0.02 9 2,504,000 581,000.00
20 CUSTODIAN 6 6 – – 6 – 9 209,629 1,211,332.00
21 CUTIX 1.49 1.49 – – 1.49 – 3 7,875 11,733.75
22 DAARCOMM 0.4 0.4 0.36 0.36 0.36 -0.04 2 200,010 72,003.60
23 DANGCEM 142 142 140 140 140 -2 119 2,186,779 306,997,648.30
24 DANGSUGAR 15 15 15 15 15 – 105 5,321,263 79,717,529.40
25 EKOCORP 4 4 4.15 4.15 4.15 0.15 2 118,511 490,873.85
26 ELLAHLAKES 4.26 4.26 – – 4.26 – 1 500 2,125.00
27 ETERNA 3 3 – – 3 – 18 177,548 492,828.80
28 ETI 6.5 6.5 6.5 6.5 6.5 – 65 854,121 5,607,088.40
29 FBNH 6.4 6.4 6.4 6.3 6.3 -0.1 226 4,530,138 28,615,302.35
30 FCMB 1.77 1.77 1.84 1.8 1.84 0.07 63 6,729,212 12,276,048.83
31 FIDELITYBK 2.04 2.04 2 1.96 2 -0.04 79 8,047,411 16,045,693.36
32 FIDSON 3.4 3.4 3.1 3.1 3.1 -0.3 11 197,100 611,010.00
33 FLOURMILL 19 19 – – 19 – 81 796,877 15,143,435.65
34 FO 18.1 18.1 – – 18.1 – 24 65,478 1,081,275.90
35 FTNCOCOA 0.2 0.2 0.2 0.2 0.2 – 1 5,500,000 1,100,000.00
36 GLAXOSMITH 5.7 5.7 5.8 5.8 5.8 0.1 18 1,111,516 6,427,053.45
37 GSPECPLC 4.65 4.65 – – 4.65 – 1 1,500 6,375.00
38 GUARANTY 29 29 29.5 28.65 28.65 -0.35 215 49,224,807 1,433,069,251.05
39 GUINNESS 29 29 – – 29 – 22 59,138 1,649,580.10
40 HONYFLOUR 1 1 0.99 0.99 0.99 -0.01 13 420,760 415,117.00
41 IKEJAHOTEL 1.02 1.02 – – 1.02 – 2 50,879 52,405.37
42 INTBREW 10.1 10.1 – – 10.1 – 7 31,936 306,674.20
43 JAIZBANK 0.65 0.65 0.66 0.65 0.65 – 41 4,142,225 2,715,074.40
44 JAPAULOIL 0.2 0.2 0.2 0.2 0.2 – 9 423,387 84,905.14
45 JBERGER 19 19 – – 19 – 10 27,420 504,962.20
46 LASACO 0.26 0.26 – – 0.26 – 4 64,500 16,179.00
47 LAWUNION 0.55 0.55 0.6 0.55 0.55 – 13 2,839,500 1,669,073.94
48 LEARNAFRCA 1.25 1.25 – – 1.25 – 1 1,770 2,212.50
49 LINKASSURE 0.51 0.51 – – 0.51 – 1 10,000 5,200.00
50 LIVESTOCK 0.51 0.51 – – 0.51 – 5 268,178 140,736.12
51 MANSARD 1.8 1.8 – – 1.8 – 4 28,000 47,600.00
52 MAYBAKER 2.14 2.14 – – 2.14 – 3 5,062 10,404.66
53 MBENEFIT 0.2 0.2 – – 0.2 – 1 35,000 7,000.00
54 MEDVIEWAIR 1.62 1.62 – – 1.62 – 1 8,500 14,875.00
55 MOBIL 147.9 147.9 – – 147.9 – 23 77,308 10,304,098.90
56 MRS 15.3 15.3 – – 15.3 – 4 16,400 227,520.00
57 MTNN 118 118 116 116 116 -2 102 529,302 61,384,900.50
58 NAHCO 2.4 2.4 2.4 2.38 2.38 -0.02 26 1,446,517 3,465,967.41
59 NASCON 14 14 – – 14 – 6 27,530 360,111.50
60 NB 51.2 51.2 51.25 51.2 51.25 0.05 52 5,405,766 276,824,283.45
61 NEIMETH 0.73 0.73 – – 0.73 – 1 7,000 4,620.00
62 NEM 2 2 2 2 2 – 13 235,170 464,559.79
63 NESTLE 1,350.00 1,350.00 1,300.00 1,300.00 1,300.00 -50 78 480,145 622,191,691.10
64 NPFMCRFBK 1.15 1.15 – – 1.15 – 2 23,408 26,919.20
65 OANDO 3.6 3.6 3.6 3.6 3.6 – 62 3,583,178 12,890,085.27
66 OKOMUOIL 54.5 54.5 – – 54.5 – 12 20,414 1,114,233.00
67 PREMPAINTS 9.4 9.4 – – 9.4 – 3 103,129 876,596.50
68 PRESCO 37.85 37.85 – – 37.85 – 7 7,020 265,228.00
69 PZ 5 5 – – 5 – 31 256,584 1,335,488.90
70 REDSTAREX 4.45 4.45 – – 4.45 – 5 30,780 124,619.00
71 ROYALEX 0.27 0.27 0.29 0.29 0.29 0.02 4 1,016,942 294,776.18
72 SEPLAT 549.7 549.7 – – 549.7 – 21 90,171 45,003,643.20
73 STANBIC 36.8 36.8 – – 36.8 – 16 131,495 4,747,010.15
74 STERLNBANK 1.98 1.98 1.92 1.92 1.92 -0.06 17 553,300 1,059,190.00
75 THOMASWY 0.38 0.38 0.38 0.38 0.38 – 2 200,000 76,000.00
76 TOTAL 110.9 110.9 – – 110.9 – 29 34,102 3,677,264.10
77 TRANSCORP 0.99 0.98 0.99 0.97 0.99 – 66 14,149,890 13,821,494.07
78 UACN 8.05 8.05 8.15 8.05 8.05 – 107 7,991,404 64,735,505.65
79 UAC-PROP 1 1 – – 1 – 6 16,662 15,644.04
80 UBA 6.5 6.5 6.7 6.5 6.5 – 217 8,207,165 54,226,414.00
81 UBN 7 7 6.6 6.6 6.6 -0.4 33 799,386 5,296,035.40
82 UCAP 2.18 2.18 2.24 2.18 2.23 0.05 45 1,400,603 3,105,947.84
83 UNILEVER 18.9 18.9 18.5 18.5 18.5 -0.4 26 357,158 6,542,926.10
84 UNIONDAC 0.26 0.26 0.24 0.24 0.24 -0.02 1 150,000 36,000.00
85 UNITYBNK 0.7 0.7 – – 0.7 – 7 36,710 25,472.60
86 UNIVINSURE 0.2 0.2 – – 0.2 – 1 10,000 2,000.00
87 UPDCREIT 4.45 4.45 – – 4.45 – 3 5,426 21,975.30
88 UPL 1.35 1.35 1.34 1.22 1.34 -0.01 18 1,470,300 1,853,201.00
89 VERITASKAP 0.2 0.2 0.2 0.2 0.2 – 1 100,000 20,000.00
90 VITAFOAM 3.9 3.9 – – 3.9 – 22 401,497 1,528,715.29
91 WAPCO 13.6 13.6 13.6 13.5 13.6 – 79 1,185,262 16,090,964.35
92 WAPIC 0.36 0.36 0.36 0.35 0.35 -0.01 24 2,959,614 1,061,876.11
93 WEMABANK 0.7 0.7 0.69 0.65 0.67 -0.03 37 10,666,798 7,038,800.69
94 ZENITHBANK 18.5 18.5 18.6 18.5 18.55 0.05 310 11,231,579 208,384,723.85