NSE DAILY PRICELISTS – WEDNESDAY, 31ST MAY, 2017

BoardSecurityRef PricePrevious CloseOpen PriceHigh PriceLow PriceClose PriceChange PriceNumber of TradesOff Mkt Volume TodayOff Mkt Value TodayDaily VolumeDaily ValueSecurity Name
EQTY7UP99.7599.7594.7794.7794.7794.77-4.98180.00021222.002027396.77-UP BOTTLING COMP. PLC.
EQTYABCTRANS0.500.500.500.500.500.500.0010.000200000.00100000ASSOCIATED BUS COMPANY PLC
EQTYACCESS7.907.907.757.967.757.960.061880.00012141592.0095389180.56ACCESS BANK PLC.
EQTYAFRIPRUD2.902.902.902.912.832.900.00510.000932892.002699249.1AFRICA PRUDENTIAL PLC
EQTYAFROMEDIA0.500.500.5010.000100.0050AFROMEDIA PLC
EQTYAGLEVENT0.750.720.750.750.750.750.0340.000148700.00112215A.G. LEVENTIS NIGERIA PLC.
EQTYAIICO0.510.510.530.530.510.520.01360.0001915346.00997731.17AIICO INSURANCE PLC.
EQTYAIRSERVICE4.484.484.484.48110.000125509.00588222.3NEWREST ASL NIGERIA PLC
EQTYASHAKACEM11.0011.0011.00140.00078499.00904260.61ASHAKA CEM PLC
EQTYBERGER5.885.886.176.176.176.170.2940.000110660.00682772.2BERGER PAINTS PLC
EQTYBETAGLAS48.2948.2948.2920.0006467.00296705.96BETA GLASS PLC.
EQTYCADBURY9.429.429.899.899.899.890.47330.000454185.004469647.45CADBURY NIGERIA PLC.
EQTYCAP32.0532.0532.0580.00066496.002237590.4CAP PLC
EQTYCCNN5.465.465.46210.000173959.00961765.56CEMENT CO. OF NORTH.NIG. PLC
EQTYCILEASING0.680.680.680.700.650.680.00430.0003358341.002277141.69C & I LEASING PLC.
EQTYCHAMPION2.252.152.252.322.232.290.14360.0001163083.002657442.08CHAMPION BREW. PLC.
EQTYCHAMS0.500.500.5010.0008000.004000CHAMS PLC
EQTYCONOIL32.3034.0032.3033.9030.6933.90-0.10640.0003386831.00104401830.07CONOIL PLC
EQTYCONTINSURE1.251.251.251.301.251.300.05130.000571126.00719632.5CONTINENTAL REINSURANCE PLC
EQTYCORNERST0.500.500.5010.000100.0050CORNERSTONE INSURANCE COMPANY PLC.
EQTYCUSTODYINS3.533.373.533.553.553.550.18210.000321085.001126962.7CUSTODIAN AND ALLIED PLC
EQTYCUTIX2.112.112.1140.000100500.00212105CUTIX PLC.
EQTYDAARCOMM0.500.500.5010.0002000.001000DAAR COMMUNICATIONS PLC
EQTYDANGFLOUR4.154.154.134.204.104.200.05590.0004899658.0020121220.49DANGOTE FLOUR MILLS PLC
EQTYDANGSUGAR7.037.037.037.037.037.030.00410.00014426283.00101404191.43DANGOTE SUGAR REFINERY PLC
EQTYDIAMONDBNK0.930.930.930.970.930.970.041150.00041863864.0040382489.76DIAMOND BANK PLC
EQTYEQUITYASUR0.500.500.500.500.500.500.0020.00050100.0025050EQUITY ASSURANCE PLC.
EQTYETERNA3.573.573.603.733.603.730.16210.000313690.001149103.62ETERNA PLC.
EQTYETI10.8010.8010.5010.6510.5010.60-0.20750.0001934193.0020526508.83ECOBANK TRANSNATIONAL INCORPORATED
EQTYETRANZACT5.005.005.0010.000500.002375E-TRANZACT INTERNATIONAL PLC
EQTYFCMB1.181.181.131.191.131.15-0.03910.00010391013.0011876874.85FCMB GROUP PLC.
EQTYFIDELITYBK1.061.051.061.081.041.04-0.011860.00038775141.0040719037.76FIDELITY BANK PLC
EQTYFIDSON2.332.222.332.402.232.280.06370.0001805800.004182240FIDSON HEALTHCARE PLC
EQTYFIRSTALUM0.500.500.5050.00054999.0027499.5FIRST ALUMINIUM NIGERIA PLC
EQTYFLOURMILL21.2421.2422.0022.0020.9721.00-0.24880.0001928786.0040554049.96FLOUR MILLS NIG. PLC.
EQTYFO46.0046.0047.0047.1046.0046.000.001410.0001835904.0085114084.49FORTE OIL PLC.
EQTYGLAXOSMITH16.8016.8017.0017.0017.0017.000.20220.000543959.009107693.21GLAXO SMITHKLINE CONSUMER NIG. PLC.
EQTYGNI0.500.500.5030.000300.00150GREAT NIGERIAN INSURANCE PLC
EQTYGUARANTY35.8035.8035.8034.0534.0134.01-1.792540.00021902732.00745171410.08GUARANTY TRUST BANK PLC.
EQTYGUINNESS70.0070.0070.0071.0070.0071.001.00250.000919675.0064560771.2GUINNESS NIG PLC
EQTYHONYFLOUR1.331.331.331.381.321.380.05300.0001392423.001882666.42HONEYWELL FLOUR MILL PLC
EQTYINTBREW21.0521.0521.05100.000121139.002543782INTERNATIONAL BREWERIES PLC.
EQTYINTENEGINS0.500.500.5020.0006710.003355INTERNATIONAL ENERGY INSURANCE COMPANY PLC
EQTYJAPAULOIL0.500.500.500.500.500.500.0020.000135000.0067500JAPAUL OIL & MARITIME SERVICES PLC
EQTYJBERGER39.8639.8639.8610.000500.0018935JULIUS BERGER NIG. PLC.
EQTYLASACO0.500.500.5050.0002400.001200LASACO ASSURANCE PLC.
EQTYLAWUNION0.950.910.950.980.980.980.0770.00079407.0076445.37LAW UNION AND ROCK INS. PLC.
EQTYLEARNAFRCA0.770.770.750.750.740.74-0.0370.000163500.00122570LEARN AFRICA PLC
EQTYLIVESTOCK0.890.890.900.910.900.900.01380.0001718073.001547490.24LIVESTOCK FEEDS PLC.
EQTYMANSARD2.182.082.182.252.202.250.17320.0001491591.003311141.48AXAMANSARD INSURANCE PLC
EQTYMAYBAKER1.421.421.371.491.361.490.07200.000568015.00818527.95MAY & BAKER NIGERIA PLC.
EQTYMBENEFIT0.500.500.5010.000500.00250MUTUAL BENEFITS ASSURANCE PLC.
EQTYMOBIL284.65284.65284.65250.00035922.009714141.52MOBIL OIL NIG PLC.
EQTYMRS39.0339.0339.0320.0004050.00150174MRS OIL NIGERIA PLC.
EQTYMULTIVERSE0.500.500.5010.0001020.00510MULTIVERSE MINING AND EXPLORATION PLC
EQTYNASCON8.908.908.508.508.508.50-0.40120.000227191.001931953.54NASCON ALLIED INDUSTRIES PLC
EQTYNEM1.001.000.990.990.950.95-0.05100.000309848.00303501.69N.E.M INSURANCE CO (NIG) PLC.
EQTYVANLEER9.099.099.0940.0002900.0027666GREIF NIGERIA PLC
EQTYWAPCO48.0048.0048.0048.0048.0048.000.00510.000582638.0027932082.03LAFARGE AFRICA PLC.
ASeMMCNICHOLS1.351.351.3510.00050.0070MCNICHOLS PLC
EQTYCAVERTON0.960.960.9620.00012570.0011817.2CAVERTON OFFSHORE SUPPORT GRP PLC
EQTYCWG2.542.542.5410.000200.00508CWG PLC
EQTYJAIZBANK0.950.950.9530.0001350.001251JAIZ BANK PLC
EQTYMEDVIEWAIR1.541.541.501.501.501.50-0.0420.000270000.00405000MEDVIEW AIRLINE PLC
EQTYNAHCO2.752.752.75300.000121475.00323378.14NIGERIAN AVIATION HANDLING COMPANY PLC
EQTYNB146.00146.00146.15149.51146.12149.503.501690.0001432426.00212069490.25NIGERIAN BREW. PLC.
EQTYNCR7.717.717.7110.000100.00733NCR (NIGERIA) PLC.
EQTYNEIMETH0.600.600.630.630.630.630.0320.000138042.0086425.2NEIMETH INTERNATIONAL PHARMACEUTICALS PLC
EQTYNESF552.20552.20552.2020.00018.009442.62NIGERIA ENERYGY SECTOR FUND
EQTYNESTLE870.00870.00870.00875.01870.00875.015.01280.000134271.00117135861.32NESTLE NIGERIA PLC.
EQTYNIGERINS0.500.500.500.5010.0004000.002000NIGER INSURANCE CO. PLC.
EQTYNPFMCRFBK1.221.221.281.281.281.280.06110.000128493.00164419.14NPF MICROFINANCE BANK PLC
EQTYOANDO8.898.898.458.488.458.45-0.441650.0006674929.0056410269.49OANDO PLC
EQTYOKOMUOIL52.5052.5052.50250.00084754.004509803.81OKOMU OIL PALM PLC.
EQTYPRESCO51.0051.0051.00280.00039639.001999801.84PRESCO PLC
EQTYPZ18.7018.7018.70200.000123629.002307216.24P Z CUSSONS NIGERIA PLC.
EQTYREDSTAREX4.354.354.3520.000400.001824RED STAR EXPRESS PLC
EQTYREGALINS0.500.500.5010.0001000.00500REGENCY ALLIANCE INSURANCE COMPANY PLC
EQTYRTBRISCOE0.500.500.5010.000500.00250R T BRISCOE PLC.
EQTYSEPLAT370.50370.50351.99351.99351.99351.99-18.51200.00054558.0019218008.4SEPLAT PETROLEUM DEVELOPMENT COMPANY LTD
EQTYSKYEBANK0.500.500.500.500.500.500.0090.000996333.00498166.5SKYE BANK PLC
EQTYSTANBIC26.7526.7526.7526.7526.0026.00-0.75210.0002946848.0076674309.52STANBIC IBTC HOLDINGS PLC
EQTYSTERLNBANK0.720.720.740.750.730.750.03650.0007929549.005894800.82STERLING BANK PLC.
EQTYTOTAL260.00260.00265.00265.00265.00265.005.00150.00038166.0010090607.58TOTAL NIGERIA PLC.
EQTYTRANSCORP1.201.201.171.231.171.200.001170.00011931226.0014283836.33TRANSNATIONAL CORPORATION OF NIGERIA PLC
EQTYTRANSEXPR0.780.780.810.810.810.810.0350.00087850.0071113.5TRANS-NATIONWIDE EXPRESS PLC.
EQTYUAC-PROP2.352.242.352.462.252.460.22790.0002930604.007045356.11UACN PROPERTY DEVELOPMENT CO. LIMITED
EQTYUACN15.0015.0014.3014.9914.3014.99-0.01450.000495356.007268449.4U A C N PLC.
EQTYUBA7.727.727.707.807.437.50-0.222880.00034994169.00264761251.84UNITED BANK FOR AFRICA PLC
EQTYUBN5.075.075.07360.000212308.001062448.45UNION BANK NIG.PLC.
EQTYUCAP3.243.243.203.253.173.20-0.041280.0004678761.0015022538.81UNITED CAPITAL PLC
EQTYUNILEVER35.7535.7535.0137.5035.0137.491.74370.0001066232.0039570124.5UNILEVER NIGERIA PLC.
EQTYUNITYBNK0.580.580.560.560.560.56-0.02160.000577925.00323898UNITY BANK PLC
EQTYUPL4.034.034.0330.0002449.009379.67UNIVERSITY PRESS PLC.
EQTYVITAFOAM2.532.532.502.532.502.530.00260.000703093.001765031.88VITAFOAM NIG PLC.
EQTYWAPIC0.510.510.530.530.500.510.00210.000854749.00441523.97WAPIC INSURANCE PLC
EQTYWEMABANK0.520.520.530.530.530.530.01200.000859449.00451882.49WEMA BANK PLC.
ETFVETBANK3.623.623.593.593.593.59-0.0310.00010.0035.9VETIVA BANKING ETF
ETFVETGOODS7.217.217.317.317.317.310.1010.00010.0073.1VETIVA CONSUMER GOODS ETF
ETFVETGRIF3013.8613.8613.9613.9613.9613.960.1010.00010.00139.6VETIVA GRIFFIN 30 ETF
ETFVETINDETF16.9916.9917.4317.4317.4317.430.4410.00010.00174.3VETIVA INDUSTRIAL ETF
ETFVSPBONDETF137.67137.67137.98137.98137.98137.980.3110.00010.001379.8VETIVA S & P NIGERIA SOVEREIGN BOND ETF
PREMIUMDANGCEM167.10167.10170.12175.45170.12175.007.901180.0001125522.00195374859.98DANGOTE CEMENT PLC
PREMIUMFBNH5.055.285.055.305.055.300.028190.00061195500.00318898253.38FBN HOLDINGS PLC
PREMIUMZENITHBANK19.8019.5019.8019.6518.8218.95-0.555200.00026567711.00506289964.3ZENITH INTERNATIONAL BANK PLC