NSE DAILY PRICELISTS – Friday, 16 June, 2017

BoardSecurityRef PricePrevious CloseOpen PriceHigh PriceLow PriceClose PriceChange PriceNumber of TradesOff Mkt Volume TodayOff Mkt Value TodayDaily VolumeDaily ValueSecurity Name
EQTY7UP94.8991.8094.8993.0093.0093.001.20200.000366873.0034121380.867-UP BOTTLING COMP. PLC.
EQTYABBEYBDS1.251.251.2510.000500.00600ABBEY MORTGAGE BANK PLC
EQTYACADEMY0.500.500.5010.000200.00100ACADEMY PRESS PLC.
EQTYACCESS10.1910.0010.1910.019.7010.000.002200.00064014509.00639997527.54ACCESS BANK PLC.
EQTYAFRINSURE0.500.500.5010.000250.00125AFRICAN ALLIANCE INSURANCE COMPANY PLC
EQTYAFRIPRUD3.003.003.003.002.902.95-0.05700.0001613501.004744055.8AFRICA PRUDENTIAL PLC
EQTYAFROMEDIA0.500.500.5010.000500.00250AFROMEDIA PLC
EQTYAGLEVENT0.810.810.820.820.820.820.0120.000566220.00464300.4A.G. LEVENTIS NIGERIA PLC.
EQTYAIICO0.570.560.570.590.570.590.03310.0002423903.001420065.11AIICO INSURANCE PLC.
EQTYAIRSERVICE4.524.524.52130.000153740.00728727.6NEWREST ASL NIGERIA PLC
EQTYALEX9.759.759.7510.0001000.009270ALUMINIUM EXTRUSION IND. PLC.
EQTYASHAKACEM14.7714.0714.7714.07260.000134807.002085084.5ASHAKA CEM PLC
EQTYBERGER6.176.176.1740.00023050.00149133.5BERGER PAINTS PLC
EQTYBETAGLAS54.9154.9152.1752.1752.1752.17-2.7440.00072295.003771630.15BETA GLASS PLC.
EQTYCADBURY14.7514.7514.9614.9614.7414.950.20710.000773421.0011489769.66CADBURY NIGERIA PLC.
EQTYCAP35.9937.8035.9937.80340.000380365.0013012393CAP PLC
EQTYCAPHOTEL3.483.483.4830.0001004.003634.48CAPITAL HOTEL PLC
EQTYCCNN8.438.038.438.858.608.850.82330.000703577.006201006.45CEMENT CO. OF NORTH.NIG. PLC
EQTYCILEASING0.690.660.690.680.680.680.0280.000118949.0081235.32C & I LEASING PLC.
EQTYCHAMPION3.113.113.113.112.963.10-0.01200.000417370.001261196.7CHAMPION BREW. PLC.
EQTYCHAMS0.500.500.5030.0001200.00600CHAMS PLC
EQTYCONOIL38.0038.0038.00180.00066817.002525323.55CONOIL PLC
EQTYCONTINSURE1.451.451.471.471.381.38-0.07480.0002768768.003897418.23CONTINENTAL REINSURANCE PLC
EQTYCORNERST0.500.500.510.510.510.510.01180.000706105.00359660.66CORNERSTONE INSURANCE COMPANY PLC.
EQTYCUSTODYINS3.383.383.363.363.363.36-0.02280.000267462.00906854.71CUSTODIAN AND ALLIED PLC
EQTYCUTIX1.861.861.8620.00028800.0056160CUTIX PLC.
EQTYDAARCOMM0.500.500.5060.00012000.006000DAAR COMMUNICATIONS PLC
EQTYDANGFLOUR5.125.125.155.365.125.200.08800.0002211194.0011560157.49DANGOTE FLOUR MILLS PLC
EQTYDANGSUGAR9.239.239.079.109.069.06-0.17680.0001075807.009768666DANGOTE SUGAR REFINERY PLC
EQTYDIAMONDBNK1.361.391.361.391.331.33-0.061890.00020094810.0027238212.89DIAMOND BANK PLC
EQTYEKOCORP3.373.373.3720.0002100.006930EKOCORP PLC.
EQTYETERNA3.673.673.553.553.553.55-0.12200.000207055.00750099.53ETERNA PLC.
EQTYETI13.6513.0013.6514.3313.6014.331.3317820000.0026400016139463.00229406600.05ECOBANK TRANSNATIONAL INCORPORATED
EQTYETRANZACT5.005.005.0030.0002600.0012350E-TRANZACT INTERNATIONAL PLC
EQTYEVANSMED0.500.500.5020.0001620.00810EVANS MEDICAL PLC.
EQTYFCMB1.381.381.401.411.361.36-0.021210.0007336837.0010121167.32FCMB GROUP PLC.
EQTYFIDELITYBK1.381.381.391.391.331.33-0.051250.00010380063.0013931746.21FIDELITY BANK PLC
EQTYFIDSON3.153.153.003.303.003.300.15260.0001155184.003689581.84FIDSON HEALTHCARE PLC
EQTYFIRSTALUM0.560.560.560.560.560.560.0010.00093050.0052108FIRST ALUMINIUM NIGERIA PLC
EQTYFLOURMILL28.5028.5028.50930.000720075.0020373359.43FLOUR MILLS NIG. PLC.
EQTYFO55.5855.5855.581100.000404498.0022209557.92FORTE OIL PLC.
EQTYFTNCOCOA0.500.500.5010.00012000.006000FTN COCOA PROCESSORS PLC
EQTYGLAXOSMITH21.5921.5921.5970.0002502.0051362.82GLAXO SMITHKLINE CONSUMER NIG. PLC.
EQTYGNI0.500.500.5010.000100.0050GREAT NIGERIAN INSURANCE PLC
EQTYGOLDBREW0.810.810.8110.00020000.0016400GOLDEN GUINEA BREW. PLC.
EQTYGUARANTY36.0036.0035.2035.7435.2035.73-0.273290.00036821102.001311702791.72GUARANTY TRUST BANK PLC.
EQTYGUINEAINS0.500.500.5020.00052400.0026200GUINEA INSURANCE PLC.
EQTYGUINNESS73.0073.0073.00290.00041146.002974693.4GUINNESS NIG PLC
EQTYHONYFLOUR2.162.162.102.102.062.06-0.10320.000963144.001994436.64HONEYWELL FLOUR MILL PLC
EQTYINTBREW26.7527.9526.7526.1026.0526.05-1.90320.000333276.008631945.3INTERNATIONAL BREWERIES PLC.
EQTYINTENEGINS0.500.500.5030.00030.0015INTERNATIONAL ENERGY INSURANCE COMPANY PLC
EQTYJAPAULOIL0.500.500.5020.00030000.0015000JAPAUL OIL & MARITIME SERVICES PLC
EQTYJBERGER39.8039.8039.5539.5539.5539.55-0.25190.000126380.005006803.16JULIUS BERGER NIG. PLC.
EQTYLASACO0.500.500.500.520.500.520.021680.00087007908.0043520134LASACO ASSURANCE PLC.
EQTYLAWUNION1.021.021.0220.0007200.006984LAW UNION AND ROCK INS. PLC.
EQTYLEARNAFRCA0.800.800.840.840.800.830.03140.000370861.00304056.15LEARN AFRICA PLC
EQTYLIVESTOCK0.910.910.910.910.910.910.00320.0003534762.003215920.19LIVESTOCK FEEDS PLC.
EQTYMANSARD2.602.602.602.602.602.600.00110.000307780.00802186.9AXAMANSARD INSURANCE PLC
EQTYMAYBAKER4.354.154.354.564.564.560.41280.000771393.003515452.08MAY & BAKER NIGERIA PLC.
EQTYMBENEFIT0.500.500.5010.00017000.008500MUTUAL BENEFITS ASSURANCE PLC.
EQTYMOBIL278.00265.00278.00264.10264.10264.10-0.90250.000233235.0061623005.87MOBIL OIL NIG PLC.
EQTYMORISON1.651.651.6520.0005998.009416.86MORISON INDUSTRIES PLC.
EQTYMRS39.0339.0339.03180.00025645.00953666.4MRS OIL NIGERIA PLC.
EQTYMULTIVERSE0.500.500.5030.0008.004MULTIVERSE MINING AND EXPLORATION PLC
EQTYNASCON9.509.509.809.809.809.800.30210.000230309.002209489.19NASCON ALLIED INDUSTRIES PLC
EQTYNEM0.930.930.950.950.920.92-0.01300.0002218541.002059277.92N.E.M INSURANCE CO (NIG) PLC.
EQTYNNFM6.016.016.0110.0001000.005710N NIG. FLOUR MILLS PLC.
EQTYVANLEER9.099.099.0940.00010638.00101430.88GREIF NIGERIA PLC
EQTYWAPCO53.5053.5053.50560.000379141.0020402535.09LAFARGE AFRICA PLC.
ASeMMCNICHOLS1.351.351.3520.0002005.002807MCNICHOLS PLC
EQTYCAVERTON0.900.900.9080.00034220.0032166.8CAVERTON OFFSHORE SUPPORT GRP PLC
EQTYCWG2.542.542.5410.0005.0012.7CWG PLC
EQTYENAMELWA27.8727.8727.8710.000300.007944NIGERIAN ENAMELWARE PLC.
EQTYJAIZBANK0.850.850.850.890.830.890.04160.000870265.00742055.37JAIZ BANK PLC
EQTYNAHCO3.103.103.213.253.213.250.15600.0001002635.003245187.17NIGERIAN AVIATION HANDLING COMPANY PLC
EQTYNB163.75163.75164.00165.00164.00164.000.252210.0002336162.00383672530.53NIGERIAN BREW. PLC.
EQTYNCR7.717.717.7120.0001300.009529NCR (NIGERIA) PLC.
EQTYNEIMETH0.650.650.660.680.660.680.03130.000242296.00162197.14NEIMETH INTERNATIONAL PHARMACEUTICALS PLC
EQTYNESTLE890.00900.00890.00915.00900.00907.007.00690.000437309.00396211445.71NESTLE NIGERIA PLC.
EQTYNPFMCRFBK1.391.391.3930.0007360.0010038.4NPF MICROFINANCE BANK PLC
EQTYOANDO8.808.688.808.678.368.36-0.321000.0001689007.0014252835.54OANDO PLC
EQTYOKOMUOIL66.8466.8470.1870.1870.1870.183.34170.000243886.0017112261.48OKOMU OIL PALM PLC.
EQTYPHARMDEKO2.182.182.1840.0002824.006113.92PHARMA-DEKO PLC.
EQTYPORTPAINT2.102.102.1010.0001779.003913.8PORTLAND PAINTS & PRODUCTS NIGERIA PLC
EQTYPRESCO68.8968.8972.3372.3372.3372.333.44260.000561924.0040624441.78PRESCO PLC
EQTYPRESTIGE0.500.500.5010.000100.0050PRESTIGE ASSURANCE CO. PLC.
EQTYPZ22.0922.0922.0022.0022.0022.00-0.09460.000442209.009668866.94P Z CUSSONS NIGERIA PLC.
EQTYREDSTAREX4.724.724.614.614.614.61-0.1160.000150027.00686129.86RED STAR EXPRESS PLC
EQTYREGALINS0.500.500.5020.000320.00160REGENCY ALLIANCE INSURANCE COMPANY PLC
EQTYRTBRISCOE0.500.500.5010.000200.00100R T BRISCOE PLC.
EQTYSEPLAT460.00460.00459.99460.00459.99460.000.00120.000205979.0094697565SEPLAT PETROLEUM DEVELOPMENT COMPANY LTD
EQTYSKYEBANK0.720.690.720.750.750.750.06350.0002193585.001645098.75SKYE BANK PLC
EQTYSTACO0.500.500.5010.000100.0050STANDARD TRUST ASSURANCE PLC
EQTYSTANBIC31.0031.0031.00290.000210500.006355852.95STANBIC IBTC HOLDINGS PLC
EQTYSTDINSURE0.500.500.5010.00010000.005000STANDARD ALLIANCE INSURANCE PLC.
EQTYSTERLNBANK1.091.091.071.111.041.08-0.011070.0006542960.007004938.6STERLING BANK PLC.
EQTYTANTALIZER0.500.500.5010.000600.00300TANTALIZERS PLC
EQTYTOTAL282.50282.50273.00273.00271.00271.00-11.50180.00048970.0013318281TOTAL NIGERIA PLC.
EQTYTOURIST3.653.653.6510.0003000.0010950TOURIST COMPANY OF NIGERIA PLC.
EQTYTRANSCOHOT6.246.246.2420.00030435.00182849.25TRANSCORP HOTELS PLC
EQTYTRANSCORP1.941.851.941.961.851.860.013990.00059583283.00112479922.63TRANSNATIONAL CORPORATION OF NIGERIA PLC
EQTYTRANSEXPR0.950.950.9560.00038238.0036326.32TRANS-NATIONWIDE EXPRESS PLC.
EQTYTRIPPLEG1.181.181.141.141.141.14-0.04110.000153346.00176597.44TRIPPLE GEE AND COMPANY PLC.
EQTYUAC-PROP2.942.942.903.082.852.85-0.09550.0001641832.004811924.61UACN PROPERTY DEVELOPMENT CO. LIMITED
EQTYUACN18.0318.0318.0018.0418.0018.040.01680.000611445.0011009188.37U A C N PLC.
EQTYUBA8.908.768.908.888.688.68-0.082360.00010658060.0093488870.65UNITED BANK FOR AFRICA PLC
EQTYUBN6.066.065.945.945.945.94-0.12500.000475350.002803117.32UNION BANK NIG.PLC.
EQTYUCAP3.293.293.293.303.213.21-0.081080.0003259712.0010661206.14UNITED CAPITAL PLC
EQTYUNILEVER43.0043.0042.9942.9942.9942.99-0.01310.000401594.0017421779.47UNILEVER NIGERIA PLC.
EQTYUNITYBNK0.860.860.820.890.820.82-0.04330.00024015391.0019734548.73UNITY BANK PLC
EQTYUNIVINSURE0.500.500.500.500.500.500.0010.00083000.0041500UNIVERSAL INSURANCE COMPANY PLC
EQTYUPL3.603.603.6030.0009590.0032797.8UNIVERSITY PRESS PLC.
EQTYVITAFOAM2.922.922.92110.00062246.00177161.54VITAFOAM NIG PLC.
EQTYWAPIC0.520.510.520.520.500.50-0.01660.0006740284.003386644.61WAPIC INSURANCE PLC
EQTYWEMABANK0.550.550.570.570.550.570.02380.0006455195.003657869.25WEMA BANK PLC.
PREMIUMDANGCEM205.00205.00205.00205.00200.00205.000.001660.0003055813.00625604173.29DANGOTE CEMENT PLC
PREMIUMFBNH7.006.997.007.006.806.89-0.104290.00016109957.00110454600.68FBN HOLDINGS PLC
PREMIUMZENITHBANK22.9522.9022.9523.0022.5022.89-0.013760.00073668401.001685984165.39ZENITH INTERNATIONAL BANK PLC
ASeMCHELLARAM3.413.413.4110.0007438.0025363.58CHELLARAMS PLC.
DEBTFGS2019S197.5797.57100.00100.0099.9999.992.4260.000257.00265174.9413.01% FGS MAR 2019
DEBTFGS2020S3100.00100.0099.9899.9899.9899.98-0.0110.0002000.002052081.9313.794% FGS APR 2020
DEBTFGS2020S590.0090.0099.9899.9899.9899.989.9820.000315.00319084.114.189% FGS MAY 2020