S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.27 0.27 0.25 0.25 0.25 -0.02 4 143,754 35,969.36
2 ACADEMY 1.26 1.26 1.27 1.27 1.27 0.01 9 220,307 287,247.80
3 ACCESSCORP 8.5 8.5 8.5 8.45 8.5 – 129 9,610,107 81,675,383.05
4 AFRIPRUD 5.6 5.6 – – 5.6 – 35 214,057 1,163,187.80
5 AIICO 0.54 0.54 0.55 0.54 0.54 – 27 1,089,939 595,094.60
6 AIRTELAFRI 1,488.00 1,488.00 – – 1,488.00 – 27 40,509 60,243,237.00
7 ARDOVA 15.25 15.25 – – 15.25 – 13 48,411 747,997.85
8 BERGER 6 6 – – 6 – 11 22,541 136,295.90
9 BETAGLAS 39.6 39.6 – – 39.6 – 5 107 3,907.60
10 BUACEMENT 82 82 84 82 84 2 88 1,160,195 94,265,485.95
11 BUAFOODS 63.4 63.4 – – 63.4 – 16 6,433 384,801.10
12 CADBURY 11.2 11.2 10.7 10.7 10.7 -0.5 38 200,893 2,175,254.05
13 CAP 16.9 16.9 – – 16.9 – 12 11,916 200,219.10
14 CAPHOTEL 3.06 3.06 2.76 2.76 2.76 -0.3 9 995,637 2,748,279.12
15 CAVERTON 0.87 0.87 – – 0.87 – 8 70,886 60,186.24
16 CHAMPION 3.75 3.75 – – 3.75 – 21 260,631 958,069.20
17 CHAMS 0.22 0.22 0.24 0.24 0.24 0.02 14 758,481 182,033.42
18 CHIPLC 0.59 0.59 – – 0.59 – 3 13,918 7,954.90
19 CONOIL 26.5 26.5 – – 26.5 – 11 25,718 625,478.65
20 CORNERST 0.45 0.45 0.46 0.46 0.46 0.01 10 171,549 79,071.30
21 COURTVILLE 0.47 0.47 0.47 0.47 0.47 – 7 357,013 169,016.98
22 CUSTODIAN 5.35 5.35 – – 5.35 – 12 87,290 507,617.70
23 CUTIX 2.05 2.05 2.05 2.05 2.05 – 18 1,216,303 2,498,202.09
24 CWG 0.79 0.79 – – 0.79 – 1 10,500 8,085.00
25 DANGCEM 262.3 262.3 – – 262.3 – 47 34,571 8,731,571.00
26 DANGSUGAR 16.2 16.2 – – 16.2 – 42 280,681 4,540,285.05
27 ELLAHLAKES 3.6 3.6 – – 3.6 – 5 51,890 168,500.45
28 ETERNA 6.44 6.44 – – 6.44 – 14 63,500 400,914.74
29 ETI 10.5 10.5 10.8 10.65 10.8 0.3 52 26,356,801 281,873,014.60
30 ETRANZACT 3.5 3.5 – – 3.5 – 2 3,000 10,200.35
31 FBNH 10.8 10.8 10.95 10.7 10.7 -0.1 114 25,797,316 278,468,342.70
32 FCMB 3.4 3.4 3.47 3.45 3.47 0.07 88 4,890,665 16,899,775.47
33 FIDELITYBK 4.17 4.17 4.14 4.1 4.14 -0.03 59 1,086,216 4,462,222.73
34 FIDSON 8.84 8.84 – – 8.84 – 25 333,402 2,880,225.41
35 FLOURMILL 27.6 27.6 – – 27.6 – 59 231,251 6,313,813.90
36 FTNCOCOA 0.3 0.3 – – 0.3 – 3 56,218 16,865.40
37 GEREGU 111 111 – – 111 – 23 43,302 4,813,280.50
38 GLAXOSMITH 6.15 6.15 – – 6.15 – 30 126,709 759,874.25
39 GTCO 21 21 21.05 20.9 20.9 -0.1 201 3,953,632 82,906,071.10
40 GUINNESS 69.3 69.3 69.3 69.3 69.3 – 51 5,059,032 350,374,865.90
41 HONYFLOUR 2.42 2.42 2.2 2.2 2.2 -0.22 31 258,624 584,570.75
42 IKEJAHOTEL 0.96 0.96 – – 0.96 – 7 25,281 24,101.51
43 IMG 7.4 7.4 – – 7.4 – 3 85 634.5
44 INTBREW 4.35 4.35 4.35 4.35 4.35 – 31 821,118 3,576,899.35
45 JAIZBANK 0.89 0.89 0.89 0.89 0.89 – 18 314,286 277,696.19
46 JAPAULGOLD 0.29 0.29 0.29 0.27 0.29 – 27 7,999,910 2,219,250.57
47 JBERGER 21.2 21.2 – – 21.2 – 9 18,614 430,799.40
48 LASACO 0.9 0.9 – – 0.9 – 7 31,007 27,950.24
49 LEARNAFRCA 1.65 1.65 – – 1.65 – 1 100 165
50 LINKASSURE 0.43 0.43 – – 0.43 – 5 100,990 41,407.40
51 LIVESTOCK 1.11 1.11 1.16 1.12 1.16 0.05 21 1,313,834 1,481,160.02
52 MANSARD 1.99 1.99 – – 1.99 – 29 424,600 831,984.60
53 MAYBAKER 4 4 4 4 4 – 17 179,455 715,956.61
54 MBENEFIT 0.27 0.27 0.27 0.27 0.27 – 4 107,380 29,063.40
55 MCNICHOLS 0.61 0.61 – – 0.61 – 8 112,389 63,871.90
56 MEYER 2.27 2.27 – – 2.27 – 1 40 82
57 MORISON 1.98 1.98 – – 1.98 – 2 428 847.44
58 MRS 14.1 14.1 – – 14.1 – 12 6,757 92,438.35
59 MTNN 220 220 215 210 215 -5 277 5,571,321 1,190,295,939.90
60 MULTIVERSE 4.35 4.35 – – 4.35 – 6 12,427 52,566.80
61 NAHCO 5.9 5.9 – – 5.9 – 27 338,818 1,951,705.60
62 NASCON 10.45 10.45 – – 10.45 – 6 19,563 203,751.90
63 NB 38.5 38.5 – – 38.5 – 138 1,106,430 42,526,029.35
64 NEIMETH 1.4 1.4 – – 1.4 – 5 8,010 11,789.20
65 NEM 4.5 4.5 – – 4.5 – 8 30,471 126,417.06
66 NESTLE 980 980 – – 980 – 150 98,034 96,019,379.20
67 NGXGROUP 24.45 24.45 24.5 23.5 24.5 0.05 68 4,384,317 105,881,502.35
68 NNFM 6.15 6.15 – – 6.15 – 6 15,252 102,951.00
69 NPFMCRFBK 1.71 1.71 – – 1.71 – 8 24,329 41,585.50
70 OANDO 3.88 3.88 – – 3.88 – 45 917,025 3,427,969.81
71 OKOMUOIL 167.5 167.5 – – 167.5 – 40 28,332 4,422,405.20
72 PHARMDEKO 1.85 1.85 – – 1.85 – 1 10 18.5
73 PRESCO 120.5 120.5 – – 120.5 – 45 33,372 3,840,054.70
74 PRESTIGE 0.42 0.42 – – 0.42 – 4 31,334 13,481.34
75 PZ 10.9 10.9 11.5 11.5 11.5 0.6 79 1,067,857 12,237,725.35
76 REDSTAREX 2.06 2.06 – – 2.06 – 4 46,622 102,531.07
77 REGALINS 0.25 0.25 – – 0.25 – 5 110,200 26,191.26
78 ROYALEX 0.78 0.78 0.83 0.73 0.78 – 14 2,157,157 1,628,741.18
79 RTBRISCOE 0.26 0.26 0.28 0.28 0.28 0.02 8 775,961 217,149.86
80 SCOA 0.87 0.87 0.87 0.87 0.87 – 10 203,295 176,732.74
81 SEPLAT 1,050.00 1,050.00 – – 1,050.00 – 29 2,529 2,424,634.10
82 SKYAVN 5 5 – – 5 – 3 1,611 7,760.50
83 SOVRENINS 0.28 0.28 – – 0.28 – 1 36,000 10,800.00
84 STANBIC 30.55 30.55 – – 30.55 – 27 137,445 4,224,646.70
85 STERLNBANK 1.37 1.37 1.39 1.37 1.37 – 57 9,206,252 12,649,833.35
86 SUNUASSUR 0.28 0.28 – – 0.28 – 2 2,900 814
87 THOMASWY 0.44 0.44 – – 0.44 – 2 9,598 4,607.04
88 TOTAL 193 193 – – 193 – 20 3,674 715,002.00
89 TRANSCOHOT 6.25 6.25 – – 6.25 – 5 988 6,104.32
90 TRANSCORP 1.17 1.17 1.17 1.14 1.17 – 68 12,887,399 14,789,266.21
91 TRANSEXPR 0.82 0.82 – – 0.82 – 1 99 73.26
92 TRIPPLEG 0.81 0.81 – – 0.81 – 3 15,719 12,801.22
93 UACN 10.5 10.5 – – 10.5 – 25 40,484 399,591.00
94 UBA 7.25 7.25 7.3 7.25 7.3 0.05 101 2,289,668 16,646,697.20
95 UBN 6.5 6.5 – – 6.5 – 15 106,080 691,426.90
96 UCAP 13.2 13.2 13.25 13.25 13.25 0.05 44 459,364 6,104,686.80
97 UHOMREIT 36.6 36.6 – – 36.6 – 2 101 3,333.00
98 UNILEVER 11.8 11.8 – – 11.8 – 16 9,401 112,431.45
99 UNITYBNK 0.53 0.53 0.54 0.54 0.54 0.01 7 267,586 142,282.14
100 UPDC 0.92 0.92 – – 0.92 – 7 137,725 133,604.25
101 UPDCREIT 3 3 – – 3 – 18 136,576 408,356.00
102 UPL 1.83 1.83 – – 1.83 – 6 51,189 92,210.20
103 VITAFOAM 21.5 21.5 – – 21.5 – 48 301,799 6,342,604.50
104 WAPCO 21.9 21.9 22 21.8 21.8 -0.1 98 1,647,712 35,869,566.25
105 WAPIC 0.37 0.37 0.34 0.34 0.34 -0.03 18 1,241,689 423,676.68
106 WEMABANK 3.22 3.22 3.26 3.26 3.26 0.04 18 361,952 1,180,081.01
107 ZENITHBANK 22 22 22.05 22 22.05 0.05 220 5,001,993 110,080,870.70