S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ACADEMY 1.27 1.27 – – 1.27 – 5 11,731 13,818.44
2 ACCESSCORP 9.25 9.25 9.4 9.4 9.4 0.15 109 1,210,583 11,323,040.85
3 AFRIPRUD 5.65 5.65 – – 5.65 – 33 103,141 595,868.30
4 AIICO 0.64 0.64 0.66 0.63 0.66 0.02 37 3,155,235 2,028,891.80
5 AIRTELAFRI 1,732.20 1,732.20 – – 1,732.20 – 32 104,447 180,920,578.80
6 BERGER 6.85 6.85 – – 6.85 – 20 102,649 710,822.30
7 BETAGLAS 51.2 51.2 – – 51.2 – 4 3,011 161,603.80
8 BUACEMENT 71.9 71.9 – – 71.9 – 12 10,118 655,140.50
9 BUAFOODS 55 55 – – 55 – 22 13,559 688,319.00
10 CADBURY 17.25 17.25 16.3 16.3 16.3 -0.95 39 365,251 5,924,087.65
11 CAP 18.15 18.15 – – 18.15 – 21 133,981 2,324,207.60
12 CAPHOTEL 3.4 3.4 – – 3.4 – 4 1,383 5,169.08
13 CAVERTON 1.02 1.02 1.11 1.05 1.11 0.09 7 266,962 287,758.20
14 CHAMPION 3.74 3.74 – – 3.74 – 15 64,548 232,337.70
15 CHAMS 0.24 0.24 0.24 0.24 0.24 – 11 443,880 107,975.00
16 CHELLARAM 2.24 2.24 – – 2.24 – 1 2,293 5,228.04
17 CHIPLC 0.73 0.73 0.71 0.66 0.71 -0.02 17 2,238,612 1,540,376.59
18 CONOIL 28.8 28.8 – – 28.8 – 21 25,456 662,146.75
19 CORNERST 0.72 0.72 0.75 0.65 0.75 0.03 39 2,530,767 1,743,525.85
20 COURTVILLE 0.51 0.51 0.47 0.47 0.47 -0.04 5 501,000 235,470.64
21 CUSTODIAN 7 7 7.3 7.3 7.3 0.3 23 497,172 3,630,772.60
22 CUTIX 2.25 2.25 2.47 2.47 2.47 0.22 46 894,657 2,186,895.49
23 CWG 0.8 0.8 – – 0.8 – 2 25,000 22,000.00
24 DAARCOMM 0.2 0.2 – – 0.2 – 1 1,810 362
25 DANGCEM 275 275 – – 275 – 75 48,781 12,646,909.40
26 DANGSUGAR 16.3 16.3 16 16 16 -0.3 58 1,199,862 19,212,450.25
27 ELLAHLAKES 3.96 3.96 – – 3.96 – 1 30 116.4
28 ETERNA 7.1 7.1 – – 7.1 – 23 183,802 1,195,090.90
29 ETI 10.6 10.6 – – 10.6 – 27 47,461 491,014.00
30 ETRANZACT 2.2 2.2 – – 2.2 – 5 6,861 16,603.62
31 FBNH 11.6 11.6 11.6 10.75 11.6 – 146 5,970,153 67,515,470.25
32 FCMB 3.46 3.46 – – 3.46 – 32 61,662 209,792.15
33 FIDELITYBK 3.42 3.42 3.3 3.3 3.3 -0.12 68 1,537,791 5,081,287.83
34 FIDSON 11.2 11.2 – – 11.2 – 17 187,734 1,948,122.00
35 FLOURMILL 32.5 32.5 – – 32.5 – 54 239,150 7,901,872.85
36 FTNCOCOA 0.33 0.33 – – 0.33 – 6 89,357 29,615.01
37 GLAXOSMITH 6.5 6.5 – – 6.5 – 20 127,055 835,289.50
38 GTCO 20.5 20.5 20.5 20.45 20.45 -0.05 458 23,468,433 480,296,838.30
39 GUINNESS 90.5 90.5 – – 90.5 – 44 264,925 21,610,349.65
40 HONYFLOUR 2.76 2.76 2.76 2.76 2.76 – 35 307,632 852,175.20
41 IMG 9.15 9.15 – – 9.15 – 8 85,872 709,912.00
42 INTBREW 6.3 6.3 – – 6.3 – 42 730,084 4,406,946.50
43 JAIZBANK 0.91 0.91 0.92 0.9 0.92 0.01 38 2,058,524 1,866,309.33
44 JAPAULGOLD 0.3 0.3 0.3 0.29 0.29 -0.01 14 2,181,463 652,405.25
45 JBERGER 26.5 26.5 – – 26.5 – 19 100,599 2,832,507.30
46 JOHNHOLT 0.75 0.75 0.82 0.82 0.82 0.07 2 100,962 82,721.50
47 LASACO 1.03 1.03 1.03 1.03 1.03 – 5 350,500 361,035.00
48 LEARNAFRCA 2.25 2.25 – – 2.25 – 7 209,140 516,575.80
49 LINKASSURE 0.52 0.52 0.57 0.55 0.57 0.05 11 1,098,011 616,554.35
50 LIVESTOCK 1.3 1.3 1.3 1.17 1.28 -0.02 58 5,943,178 7,280,430.65
51 MANSARD 2 2 2 2 2 – 25 1,750,534 3,500,810.25
52 MAYBAKER 3.97 3.97 4 4 4 0.03 24 356,727 1,426,387.02
53 MCNICHOLS 0.91 0.91 0.91 0.91 0.91 – 12 163,209 149,023.44
54 MEYER 2.52 2.52 – – 2.52 – 3 13,381 31,246.30
55 MORISON 2.19 2.19 – – 2.19 – 1 209 499.51
56 MRS 16.25 16.25 – – 16.25 – 11 14,536 246,597.10
57 MTNN 230 230 – – 230 – 203 178,623 41,404,766.90
58 NAHCO 8.5 8.5 8.2 8 8 -0.5 73 3,805,463 30,542,311.31
59 NASCON 11.75 11.75 – – 11.75 – 12 12,904 149,701.00
60 NB 58.8 58.8 – – 58.8 – 33 68,767 3,820,149.50
61 NEIMETH 1.55 1.55 1.5 1.49 1.49 -0.06 31 729,812 1,102,570.55
62 NEM 3.8 3.8 – – 3.8 – 9 66,583 249,310.40
63 NESTLE 1,400.00 1,400.00 – – 1,400.00 – 44 16,427 22,912,253.20
64 NGXGROUP 23 23 22.25 22.25 22.25 -0.75 26 679,350 15,115,205.75
65 NNFM 9.55 9.55 – – 9.55 – 3 4,000 38,200.00
66 NPFMCRFBK 1.7 1.7 – – 1.7 – 8 75,018 129,557.60
67 OANDO 5.67 5.67 5.55 5.45 5.49 -0.18 133 7,331,644 40,088,682.25
68 OKOMUOIL 216.9 216.9 – – 216.9 – 27 76,706 15,443,645.50
69 PRESCO 165 165 – – 165 – 58 92,984 14,603,292.65
70 PRESTIGE 0.37 0.37 0.36 0.36 0.36 -0.01 4 585,469 212,338.42
71 PZ 9.6 9.6 10.2 10.2 10.2 0.6 53 411,221 4,206,476.20
72 REDSTAREX 2.75 2.75 2.75 2.75 2.75 – 16 562,907 1,504,558.20
73 REGALINS 0.27 0.27 0.26 0.26 0.26 -0.01 10 2,834,587 737,423.32
74 SCOA 1.94 1.94 – – 1.94 – 1 171 299.25
75 SEPLAT 1,300.00 1,300.00 1,300.50 1,300.50 1,300.50 0.5 22 179,339 233,438,332.80
76 SOVRENINS 0.27 0.27 – – 0.27 – 2 2,030 527.8
77 STANBIC 33.55 33.55 – – 33.55 – 33 31,964 1,033,441.55
78 STERLNBANK 1.52 1.52 1.54 1.49 1.54 0.02 79 7,406,144 11,141,070.34
79 TIP 0.4 0.4 0.44 0.44 0.44 0.04 1 200,000 88,000.00
80 TOTAL 234.5 234.5 – – 234.5 – 30 4,808 1,094,969.30
81 TRANSCOHOT 6.25 6.25 – – 6.25 – 7 40,720 279,504.00
82 TRANSCORP 1.23 1.23 1.27 1.23 1.24 0.01 78 5,146,135 6,386,974.10
83 TRANSEXPR 0.7 0.7 – – 0.7 – 1 2,100 1,617.00
84 TRIPPLEG 0.87 0.87 – – 0.87 – 3 53,306 50,376.22
85 UACN 11.1 11.1 – – 11.1 – 21 126,712 1,394,769.80
86 UBA 7.45 7.45 7.55 7.4 7.4 -0.05 211 22,201,685 165,588,027.25
87 UBN 6.15 6.15 – – 6.15 – 11 54,320 335,946.15
88 UCAP 12.75 12.75 12.8 12.8 12.8 0.05 60 703,155 8,996,628.90
89 UHOMREIT 36.6 36.6 – – 36.6 – 2 2,000 72,282.00
90 UNILEVER 14.8 14.8 15.3 15.3 15.3 0.5 21 209,053 3,194,515.15
91 UNITYBNK 0.45 0.45 – – 0.45 – 8 72,857 33,916.18
92 UPDC 1.07 1.07 1.07 1.03 1.03 -0.04 12 796,107 836,712.35
93 UPDCREIT 3.45 3.45 – – 3.45 – 11 106,286 369,875.55
94 UPL 2.58 2.58 – – 2.58 – 17 275,929 766,531.91
95 VERITASKAP 0.2 0.2 – – 0.2 – 2 95,000 19,950.00
96 VITAFOAM 22.5 22.5 – – 22.5 – 19 31,201 645,068.80
97 WAPCO 26.4 26.4 26.5 26 26.5 0.1 132 3,663,277 96,901,150.70
98 WEMABANK 3.19 3.19 3.26 3.26 3.26 0.07 36 1,066,502 3,464,636.88
99 ZENITHBANK 21.7 21.7 21.9 21.7 21.85 0.15 280 5,421,925 118,233,569.80