S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ACADEMY 0.35 0.35 – – 0.35 – 3 103,000 38,110.00
2 ACCESS 6.45 6.45 6.65 6.4 6.65 0.2 171 36,422,795 236,898,690.30
3 AFRIPRUD 3.77 3.77 3.75 3.75 3.75 -0.02 47 1,387,208 5,210,096.70
4 AGLEVENT 0.26 0.26 – – 0.26 – 2 1,028 254.72
5 AIICO 0.66 0.66 0.66 0.66 0.66 – 14 499,393 327,283.91
6 AIRTELAFRI 323.5 323.5 – – 323.5 – 10 2,300 734,950.40
7 BERGER 7.5 7.5 – – 7.5 – 9 15,152 109,632.30
8 BETAGLAS 59.75 59.75 – – 59.75 – 3 206 11,082.80
9 BOCGAS 6.12 6.12 – – 6.12 – 2 14,000 83,480.00
10 CADBURY 9.3 9.3 – – 9.3 – 13 32,309 301,546.20
11 CAP 24.75 24.75 24.75 24.75 24.75 – 14 156,132 3,860,532.35
12 CAVERTON 2.17 2.17 – – 2.17 – 47 1,555,412 3,246,690.29
13 CCNN 14.9 14.9 – – 14.9 – 11 42,954 618,362.20
14 CHAMPION 1.69 1.69 – – 1.69 – 1 100 153
15 CHAMS 0.24 0.24 0.26 0.25 0.26 0.02 15 3,436,193 877,782.58
16 CHELLARAM 3.08 3.08 – – 3.08 – 1 100 278
17 CHIPLC 0.31 0.31 0.28 0.28 0.28 -0.03 5 251,165 72,091.20
18 CILEASING 6.7 6.7 7.3 7.3 7.3 0.6 6 52,550 382,922.50
19 CONOIL 16.8 16.8 – – 16.8 – 14 46,583 758,878.90
20 CONTINSURE 1.4 1.4 1.3 1.3 1.3 -0.1 13 1,014,288 1,319,974.40
21 COURTVILLE 0.22 0.22 0.22 0.2 0.22 – 7 55,066,456 12,111,620.32
22 CUSTODIAN 6 6 – – 6 – 11 67,408 387,952.15
23 CUTIX 1.41 1.41 1.55 1.55 1.55 0.14 16 377,287 577,417.47
24 DAARCOMM 0.4 0.4 – – 0.4 – 1 5,000 1,800.00
25 DANGCEM 167 167 169 165.2 166.5 -0.5 48 1,212,763 202,120,861.00
26 DANGFLOUR 20.8 20.8 21 20.55 20.8 – 117 2,355,298 49,095,076.80
27 DANGSUGAR 9.6 9.6 9.6 9.5 9.5 -0.1 53 2,364,322 22,656,894.50
28 EKOCORP 3.37 3.37 – – 3.37 – 1 20 60.8
29 ETERNA 2.75 2.75 – – 2.75 – 10 31,967 87,519.95
30 ETI 7.5 7.5 8.1 7.8 8 0.5 181 6,431,958 51,304,435.85
31 ETRANZACT 2.38 2.38 – – 2.38 – 1 100 260
32 FBNH 5 5 5.4 4.95 5 – 404 80,118,451 401,079,331.80
33 FCMB 1.6 1.6 1.71 1.61 1.7 0.1 63 13,382,395 22,382,692.27
34 FIDELITYBK 1.67 1.67 1.7 1.65 1.68 0.01 82 10,826,207 18,080,935.32
35 FLOURMILL 13.8 13.8 14 13.85 13.85 0.05 55 958,394 13,366,967.80
36 FO 15.35 15.35 16 16 16 0.65 56 543,568 8,521,268.35
37 GLAXOSMITH 8 8 8.3 8.25 8.3 0.3 13 214,466 1,760,758.10
38 GOLDBREW 0.89 0.89 – – 0.89 – 1 2,721 2,258.43
39 GUARANTY 27 27 28 27.05 27.9 0.9 185 4,873,926 135,860,304.35
40 GUINNESS 41.4 41.4 – – 41.4 – 13 4,104 153,079.20
41 HONYFLOUR 1.07 1.07 1.1 1.07 1.1 0.03 41 1,311,920 1,421,197.00
42 IKEJAHOTEL 1.43 1.43 – – 1.43 – 3 2,008 2,590.32
43 INITSPLC 0.75 0.75 – – 0.75 – 1 5 3.9
44 INTBREW 11.5 11.5 11.5 11.5 11.5 – 5 2,046,403 23,533,634.50
45 JAIZBANK 0.39 0.39 0.4 0.4 0.4 0.01 8 429,000 171,370.00
46 JAPAULOIL 0.2 0.2 – – 0.2 – 5 187,306 37,461.20
47 JBERGER 20.6 20.6 – – 20.6 – 2 15,500 287,525.00
48 JOHNHOLT 0.46 0.46 – – 0.46 – 1 360 180
49 LASACO 0.29 0.29 0.29 0.29 0.29 – 4 144,000 42,000.00
50 LAWUNION 0.36 0.36 0.39 0.39 0.39 0.03 2 277,877 108,368.03
51 LEARNAFRCA 1.39 1.39 – – 1.39 – 27 93,135 126,394.00
52 LINKASSURE 0.52 0.52 0.48 0.48 0.48 -0.04 3 431,000 209,050.00
53 LIVESTOCK 0.41 0.41 – – 0.41 – 4 11,169 4,802.67
54 MANSARD 1.86 1.86 – – 1.86 – 5 1,401 2,426.20
55 MAYBAKER 1.91 1.91 2.1 2.1 2.1 0.19 13 220,400 461,330.76
56 MBENEFIT 0.2 0.2 – – 0.2 – 5 39,469 7,904.32
57 MOBIL 158 158 – – 158 – 7 15,336 2,248,921.20
58 MRS 18.8 18.8 – – 18.8 – 6 5,083 86,656.85
59 MTNN 138 138 138 137.8 137.95 -0.05 126 1,714,937 236,560,658.20
60 NAHCO 2.4 2.4 – – 2.4 – 6 35,377 88,987.47
61 NASCON 12.5 12.5 – – 12.5 – 15 76,158 1,020,435.10
62 NB 50.7 50.7 – – 50.7 – 53 206,132 10,630,098.55
63 NCR 4.95 4.95 – – 4.95 – 4 58,790 271,015.50
64 NEIMETH 0.51 0.51 0.52 0.52 0.52 0.01 7 357,791 186,431.48
65 NEM 2.01 2.01 – – 2.01 – 14 215,914 419,488.86
66 NESF 552.2 552.2 – – 552.2 – 2 7 3,500.00
67 NESTLE 1,220.00 1,220.00 1,230.00 1,220.00 1,230.00 10 37 439,621 540,179,203.00
68 OANDO 3.75 3.75 4.05 3.75 4.05 0.3 39 1,603,320 6,354,967.95
69 OKOMUOIL 40.15 40.15 – – 40.15 – 12 12,809 541,623.90
70 PRESCO 44.8 44.8 – – 44.8 – 2 2,500 102,510.00
71 PRESTIGE 0.48 0.48 0.48 0.48 0.48 – 3 132,444 63,573.12
72 PZ 5.9 5.9 5.9 5.9 5.9 – 30 320,764 1,881,656.25
73 REDSTAREX 4.24 4.24 – – 4.24 – 1 32,778 136,356.48
74 SEPLAT 490 490 – – 490 – 47 74,122 34,441,003.50
75 SKYAVN 4.65 4.65 – – 4.65 – 1 100 500
76 SOVRENINS 0.2 0.2 – – 0.2 – 3 900,007,501 216,001,500.20
77 STANBIC 35 35 35 35 35 – 47 8,623,080 301,787,063.75
78 STERLNBANK 2.39 2.39 – – 2.39 – 39 1,807,584 4,152,583.58
79 SUNUASSUR 0.2 0.2 – – 0.2 – 1 20,000 4,000.00
80 TANTALIZER 0.2 0.2 – – 0.2 – 1 5,000 1,000.00
81 TOTAL 105.8 105.8 – – 105.8 – 29 27,611 2,752,121.80
82 TRANSCOHOT 5.4 5.4 – – 5.4 – 1 9,708 47,569.20
83 TRANSCORP 1.06 1.06 1.09 1.03 1.03 -0.03 95 34,562,014 36,940,885.75
84 TRIPPLEG 0.7 0.7 0.63 0.63 0.63 -0.07 5 407,200 256,536.00
85 UACN 5.4 5.4 5.35 5.3 5.35 -0.05 76 2,083,852 10,892,350.05
86 UAC-PROP 1.07 1.07 – – 1.07 – 10 104,062 107,372.62
87 UBA 6 6.1 6.1 6 6 – 288 20,949,679 125,931,059.55
88 UBN 6.85 6.85 6.85 6.85 6.85 – 21 174,330 1,208,675.35
89 UCAP 2 2 2.06 2.05 2.06 0.06 69 1,434,859 2,927,625.42
90 UNILEVER 27 27 29.45 27 29.45 2.45 35 1,137,597 31,136,551.15
91 UNIONDAC 0.24 0.24 0.24 0.24 0.24 – 4 1,983,000 475,920.00
92 UNITYBNK 0.69 0.69 0.64 0.63 0.63 -0.06 6 261,962 166,857.86
93 UPL 1.44 1.44 1.55 1.54 1.55 0.11 33 497,600 767,947.00
94 VITAFOAM 4.29 4.29 – – 4.29 – 10 90,926 355,251.84
95 WAPCO 13.75 13.75 14.15 13.95 14 0.25 71 12,553,834 175,748,347.95
96 WAPIC 0.37 0.37 – – 0.37 – 16 103,961 40,005.70
97 WEMABANK 0.59 0.59 0.6 0.6 0.6 0.01 27 1,335,950 798,965.73
98 ZENITHBANK 18 18 19.45 18.45 18.6 0.6 497 17,051,190 323,290,641.35