Daily Price List- Friday_ July 13th_ 2018
by
GTI Research
·
July 13, 2018
337 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABBEYBDS | 1.3 | 1.3 | - | - | 1.3 | | 0 | 1.3 | 1 | 100 | 117 |
| ABCTRANS | 0.46 | 0.46 | - | - | 0.46 | | 0 | 0.46 | 1 | 7000 | 2940 |
| ACCESS | 10.05 | 10.05 | 10.2 | 10.1 | 10.2 | 0.15 | 1.49 | 10.125 | 94 | 84879654 | 864655796 |
| AFRIPRUD | 4.05 | 4.05 | 4 | 4 | 4 | -0.05 | -1.23 | 4.025 | 30 | 517930 | 2075723.79 |
| AGLEVENT [BLS] | 0.46 | 0.46 | - | - | 0.46 | | 0 | 0.46 | 4 | 1700 | 835 |
| AIICO | 0.68 | 0.68 | 0.68 | 0.66 | 0.67 | -0.01 | -1.47 | 0.675 | 22 | 1630133 | 1090610.21 |
| AIRSERVICE | 4.5 | 4.5 | - | - | 4.5 | | 0 | 4.5 | 6 | 12100 | 51620 |
| ALEX | 9.2 | 9.2 | - | - | 9.2 | | 0 | 9.2 | 4 | 413 | 3427.9 |
| BERGER | 8.55 | 8.55 | - | - | 8.55 | | 0 | 8.55 | 10 | 4800 | 38834.5 |
| BETAGLAS | 81 | 81 | - | - | 81 | | 0 | 81 | 6 | 5648 | 420051.6 |
| BOCGAS | 4.21 | 4.21 | - | - | 4.21 | | 0 | 4.21 | 1 | 4500 | 18000 |
| CADBURY | 12.3 | 12.3 | 11.15 | 11.15 | 11.15 | -1.15 | -9.35 | 11.725 | 35 | 165694 | 1875655.1 |
| CAP | 35 | 35 | 37 | 37 | 37 | 2 | 5.71 | 36 | 13 | 317928 | 11096677.9 |
| CAPHOTEL [BLS] | 3.1 | 3.1 | - | - | 3.1 | | 0 | 3.1 | 1 | 100 | 279 |
| CAPOIL | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.315 | 2 | 566863 | 170058.9 |
| CAVERTON [BLS] | 2.19 | 2.19 | 2.1 | 2.1 | 2.1 | -0.09 | -4.11 | 2.145 | 12 | 271454 | 578923.34 |
| CCNN | 23 | 23 | - | - | 23 | | 0 | 23 | 22 | 106034 | 2435777.3 |
| CHAMPION | 2.05 | 2.05 | - | - | 2.05 | | 0 | 2.05 | 7 | 160912 | 325234.6 |
| CILEASING | 2.31 | 2.31 | 2.48 | 2.42 | 2.48 | 0.17 | 7.36 | 2.395 | 35 | 1075516 | 2648352.33 |
| CONOIL [MRF] | 27 | 27 | - | - | 27 | | 0 | 27 | 27 | 107595 | 2971812 |
| CONTINSURE | 1.45 | 1.45 | - | - | 1.45 | | 0 | 1.45 | 1 | 3000 | 4440 |
| CUSTODIAN | 6.8 | 6.8 | 6.12 | 6.12 | 6.12 | -0.68 | -10 | 6.46 | 34 | 992542 | 6076533.89 |
| CUTIX | 3 | 3 | - | - | 3 | | 0 | 3 | 4 | 5330 | 16032.9 |
| CWG | 2.54 | 2.54 | - | - | 2.54 | | 0 | 2.54 | 1 | 30 | 68.7 |
| DANGCEM | 227 | 227 | 227 | 227 | 227 | 0 | 0 | 227 | 11 | 993630 | 225564612.7 |
| DANGFLOUR | 9.7 | 9.7 | 9.8 | 9.7 | 9.7 | 0 | 0 | 9.7 | 56 | 765295 | 7479784 |
| DANGSUGAR | 17 | 17 | 18.5 | 17.5 | 17.5 | 0.5 | 2.94 | 17.25 | 111 | 15211550 | 272590512.75 |
| DIAMONDBNK | 1.36 | 1.36 | 1.39 | 1.36 | 1.36 | 0 | 0 | 1.36 | 51 | 5539892 | 7570909.83 |
| DUNLOP [DIP] | 0.23 | 0.23 | - | - | 0.23 | | 0 | 0.23 | 1 | 3000 | 630 |
| EQUITYASUR | 0.24 | 0.24 | - | - | 0.24 | | 0 | 0.24 | 3 | 60000 | 13200 |
| ETERNA | 6.8 | 6.8 | 6.7 | 6.4 | 6.4 | -0.4 | -5.88 | 6.6 | 23 | 825134 | 5320329.96 |
| ETI | 20.55 | 20.55 | 20.45 | 20.35 | 20.4 | -0.15 | -0.73 | 20.475 | 40 | 502285 | 10234546.75 |
| ETRANZACT [BLS] | 4.55 | 4.55 | - | - | 4.55 | | 0 | 4.55 | 1 | 100 | 410 |
| FBNH | 10.4 | 10.4 | 10.4 | 10.25 | 10.4 | 0 | 0 | 10.4 | 215 | 12087035 | 125495090.5 |
| FCMB | 2.11 | 2.11 | 2.13 | 2.1 | 2.13 | 0.02 | 0.95 | 2.12 | 45 | 2102003 | 4461036.61 |
| FIDELITYBK | 2.1 | 2.1 | 2.1 | 2.07 | 2.07 | -0.03 | -1.43 | 2.085 | 96 | 5824934 | 12193684.95 |
| FIDSON | 6.15 | 6.15 | - | - | 6.15 | | 0 | 6.15 | 9 | 25441 | 141149.95 |
| FIRSTALUM | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0.41 | 3 | 113500 | 46550 |
| FLOURMILL | 30.5 | 30.5 | 30 | 29 | 29 | -1.5 | -4.92 | 29.75 | 50 | 710367 | 21207701.95 |
| FO | 30.2 | 30.2 | 29 | 27.4 | 28.9 | -1.3 | -4.30 | 29.55 | 100 | 1190475 | 33542537.15 |
| FTNCOCOA [MRS] | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 245190 | 49038 |
| GLAXOSMITH | 18.55 | 18.55 | - | - | 18.55 | | 0 | 18.55 | 17 | 77810 | 1413752.5 |
| GSPECPLC | 6.35 | 6.35 | - | - | 6.35 | | 0 | 6.35 | 1 | 400 | 2300 |
| GUARANTY | 39.7 | 39.7 | 39.95 | 39.5 | 39.95 | 0.25 | 0.63 | 39.825 | 190 | 3572585 | 141837189.7 |
| GUINNESS | 97.05 | 97.05 | 97.5 | 97.05 | 97.5 | 0.45 | 0.46 | 97.275 | 24 | 1767543 | 172294317.45 |
| HMARKINS | 0.31 | 0.31 | - | - | 0.31 | | 0 | 0.31 | 1 | 2000 | 600 |
| HONYFLOUR | 1.91 | 1.91 | 1.96 | 1.96 | 1.96 | 0.05 | 2.62 | 1.935 | 49 | 644243 | 1274495.81 |
| IKEJAHOTEL | 3.13 | 3.13 | - | - | 3.13 | | 0 | 3.13 | 5 | 1212 | 3417.84 |
| INTBREW | 40.5 | 40.5 | - | - | 40.5 | | 0 | 40.5 | 7 | 31272 | 1221186 |
| INTENEGINS [DIP] | 0.42 | 0.42 | - | - | 0.42 | | 0 | 0.42 | 1 | 1000 | 380 |
| JAIZBANK | 0.68 | 0.68 | - | - | 0.68 | | 0 | 0.68 | 11 | 169000 | 110940 |
| JAPAULOIL | 0.34 | 0.34 | 0.35 | 0.32 | 0.32 | -0.02 | -5.8 | 0.33 | 40 | 3833344 | 1244820.54 |
| JBERGER | 27 | 27 | - | - | 27 | | 0 | 27 | 20 | 100655 | 2727801 |
| JOHNHOLT | 0.58 | 0.58 | - | - | 0.58 | | 0 | 0.58 | 2 | 2800 | 1568 |
| LASACO | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 | 0 | 0.34 | 11 | 597859 | 202772.06 |
| LAWUNION | 0.94 | 0.94 | - | - | 0.94 | | 0 | 0.94 | 1 | 68145 | 57923.25 |
| LEARNAFRCA | 1.4 | 1.4 | - | - | 1.4 | | 0 | 1.4 | 6 | 63860 | 82545.09 |
| LINKASSURE | 0.72 | 0.72 | - | - | 0.72 | | 0 | 0.72 | 12 | 232000 | 162898.6 |
| LIVESTOCK | 0.75 | 0.75 | - | - | 0.75 | | 0 | 0.75 | 20 | 459484 | 352056 |
| MANSARD | 2.55 | 2.55 | - | - | 2.55 | | 0 | 2.55 | 8 | 154970 | 402928.75 |
| MAYBAKER | 2.38 | 2.38 | 2.25 | 2.25 | 2.25 | -0.13 | -5.46 | 2.315 | 18 | 337173 | 754981.25 |
| MBENEFIT | 0.37 | 0.37 | 0.37 | 0.34 | 0.34 | -0.03 | -8.11 | 0.355 | 11 | 844926 | 300629.56 |
| MCNICHOLS | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -0.08 | -9.88 | 0.77 | 4 | 155050 | 121194.5 |
| MEDVIEWAIR | 2.14 | 2.14 | - | - | 2.14 | | 0 | 2.14 | 2 | 1040 | 2007.2 |
| MOBIL | 180.5 | 180.5 | - | - | 180.5 | | 0 | 180.5 | 33 | 34598 | 6227569.9 |
| MRS | 28.55 | 28.55 | - | - | 28.55 | | 0 | 28.55 | 14 | 22779 | 585880.3 |
| MULTIVERSE | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.205 | 10 | 2149880 | 434999.8 |
| NAHCO | 3.71 | 3.71 | - | - | 3.71 | | 0 | 3.71 | 10 | 37022 | 144155.32 |
| NASCON | 20.25 | 20.25 | 20.3 | 20.3 | 20.3 | 0.05 | 0.25 | 20.275 | 36 | 500220 | 10399756.5 |
| NB | 110.2 | 110.2 | 110.1 | 110 | 110 | -0.2 | -0.18 | 110.1 | 114 | 3698394 | 406892495 |
| NCR | 6.3 | 6.3 | - | - | 6.3 | | 0 | 6.3 | 2 | 110 | 627 |
| NEIMETH | 0.52 | 0.52 | - | - | 0.52 | | 0 | 0.52 | 12 | 65871 | 35874.34 |
| NEM | 3.1 | 3.1 | 3.1 | 2.79 | 3.1 | 0 | 0 | 3.1 | 53 | 3595562 | 10861549.15 |
| NESTLE | 1500 | 1500 | 1527 | 1450 | 1527 | 27 | 1.80 | 1513.5 | 62 | 205361 | 299579143.4 |
| NIGERINS [MRF] | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.265 | 2 | 352500 | 91650 |
| OANDO | 6.4 | 6.4 | 6.4 | 6.35 | 6.4 | 0 | 0 | 6.4 | 93 | 1283867 | 8180215.95 |
| OKOMUOIL | 92 | 92 | - | - | 92 | | 0 | 92 | 7 | 1130 | 97165 |
| PHARMDEKO | 2.2 | 2.2 | - | - | 2.2 | | 0 | 2.2 | 1 | 3000 | 7200 |
| PORTPAINT | 2.05 | 2.05 | - | - | 2.05 | | 0 | 2.05 | 4 | 3190 | 6858.5 |
| PRESCO [MRF] | 73.5 | 73.5 | - | - | 73.5 | | 0 | 73.5 | 13 | 89816 | 6391774 |
| PRESTIGE | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 | -3.85 | 0.51 | 7 | 429853 | 215936.5 |
| PZ | 19 | 19 | - | - | 19 | | 0 | 19 | 39 | 213067 | 3692454.25 |
| REDSTAREX | 6.2 | 6.2 | - | - | 6.2 | | 0 | 6.2 | 22 | 22236 | 137340.4 |
| REGALINS | 0.26 | 0.26 | - | - | 0.26 | | 0 | 0.26 | 5 | 106400 | 26598 |
| SEPLAT | 635 | 635 | 650 | 650 | 650 | 15 | 2.36 | 642.5 | 4 | 465495 | 302496010 |
| SKYEBANK [MRF] | 0.65 | 0.65 | 0.65 | 0.62 | 0.63 | -0.02 | -3.08 | 0.64 | 51 | 2096074 | 1334450.98 |
| SKYESHELT | 95 | 95 | - | - | 95 | | 0 | 95 | 1 | 177 | 16815 |
| SOVRENINS | 0.21 | 0.21 | 0.23 | 0.22 | 0.23 | 0.02 | 9.52 | 0.22 | 57 | 14660472 | 3270093.74 |
| STANBIC | 51.5 | 51.5 | - | - | 51.5 | | 0 | 51.5 | 24 | 139332 | 7206699.5 |
| STERLNBANK | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 | -1.35 | 1.47 | 63 | 5863131 | 8558923.26 |
| STUDPRESS | 1.99 | 1.99 | - | - | 1.99 | | 0 | 1.99 | 9 | 10600 | 19921 |
| TANTALIZER | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.285 | 8 | 1012000 | 273240 |
| THOMASWY [MRS] | 0.31 | 0.31 | - | - | 0.31 | | 0 | 0.31 | 1 | 3000 | 840 |
| TOTAL | 200 | 200 | - | - | 200 | | 0 | 200 | 11 | 5075 | 1015670 |
| TOURIST [DIP] | 3.5 | 3.5 | - | - | 3.5 | | 0 | 3.5 | 1 | 500 | 1575 |
| TRANSCOHOT [BLS] | 7.45 | 7.45 | - | - | 7.45 | | 0 | 7.45 | 1 | 1650 | 11137.5 |
| TRANSCORP | 1.25 | 1.25 | 1.23 | 1.22 | 1.23 | -0.02 | -1.60 | 1.24 | 79 | 4274636 | 5245191.94 |
| TRANSEXPR | 0.8 | 0.8 | - | - | 0.8 | | 0 | 0.8 | 1 | 1000 | 880 |
| TRIPPLEG | 0.88 | 0.88 | - | - | 0.88 | | 0 | 0.88 | 2 | 1353 | 1082.4 |
| UAC-PROP | 1.91 | 1.91 | - | - | 1.91 | | 0 | 1.91 | 9 | 79266 | 155658.12 |
| UACN | 13.5 | 13.5 | 13.3 | 13.3 | 13.3 | -0.2 | -1.48 | 13.4 | 28 | 206040 | 2740536 |
| UBA | 10 | 10 | 10.05 | 10 | 10 | 0 | 0 | 10 | 140 | 6552439 | 65594088.75 |
| UBN [BLS] | 5.8 | 5.8 | 6 | 6 | 6 | 0.2 | 3.45 | 5.9 | 30 | 161595 | 961919.55 |
| UCAP | 3.09 | 3.09 | 3.1 | 3.09 | 3.1 | 0.01 | 0.32 | 3.095 | 40 | 976242 | 3024192.36 |
| UNIC [MRF] | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 110000 | 22000 |
| UNILEVER | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0 | 0 | 51.85 | 23 | 204638 | 10610561.3 |
| UNIONDAC | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.365 | 5 | 1400000 | 490000 |
| UNITYBNK [AWR] | 1 | 1 | 1.05 | 1.03 | 1.03 | 0.03 | 3.00 | 1.015 | 14 | 1406812 | 1441787.6 |
| UPL | 2.55 | 2.55 | - | - | 2.55 | | 0 | 2.55 | 11 | 20622 | 48078.6 |
| VITAFOAM | 3.24 | 3.24 | 3.25 | 3.1 | 3.25 | 0.01 | 0.31 | 3.245 | 63 | 2722629 | 8464863.42 |
| WAPCO | 34.5 | 34.5 | 37.5 | 37.5 | 37.5 | 3 | 8.70 | 36 | 43 | 248446 | 8880008.85 |
| WAPIC | 0.45 | 0.45 | 0.47 | 0.45 | 0.45 | 0 | 0 | 0.45 | 29 | 1888516 | 857973.75 |
| WEMABANK | 0.71 | 0.71 | 0.73 | 0.7 | 0.7 | -0.01 | -1.41 | 0.705 | 32 | 1208558 | 851641.62 |
| ZENITHBANK | 24 | 24 | 24 | 23.95 | 24 | 0 | 0 | 24 | 171 | 4186092 | 100440119.05 |
| TOTAL TRANSACTION (114) | | | | | | | | | 3,143 | 212,876,424 | 3,235,087,434.76 |
Copy of GTI Daily Price List- Friday_ July 13th_ 2018
