Daily Price List- Wednesday, 5th December, 2018
by
GTI Research
·
December 5, 2018
247 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.27 | 0.27 | | | 0.27 | | 0 | 0.28 | 4 | 89785 | 25201.95 |
| ACCESS | 7.55 | 7.55 | 7.5 | 7.45 | 7.5 | -0.05 | -0.66 | 7.5 | 107 | 17948060 | 134564719.6 |
| AFRIPRUD | 3.75 | 3.75 | 3.77 | 3.75 | 3.75 | 0 | 0 | 3.75 | 45 | 1354377 | 5075083.32 |
| AGLEVENT | 0.29 | 0.29 | | | 0.29 | | 0 | 0.28 | 1 | 20000 | 5600 |
| AIICO | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0.66 | 7 | 194896 | 129045.14 |
| AIRSERVICE | 7 | 7 | | | 7 | | 0 | 6.3 | 1 | 200 | 1260 |
| BERGER | 6.5 | 6.5 | | | 6.5 | | 0 | 6.48 | 8 | 26886 | 174329 |
| BETAGLAS | 68.3 | 68.3 | | | 68.3 | | 0 | 61.5 | 1 | 796 | 48954 |
| BOCGAS | 4.21 | 4.21 | | | 4.21 | | 0 | 4.19 | 2 | 7627 | 31981.33 |
| CADBURY | 9.45 | 9.45 | | | 9.45 | | 0 | 9.37 | 12 | 22055 | 206694.25 |
| CAP | 31.5 | 31.5 | | | 31.5 | | 0 | 30.68 | 12 | 13175 | 404248.2 |
| CAVERTON | 1.83 | 1.83 | | | 1.83 | | 0 | 1.77 | 5 | 116241 | 205803.26 |
| CCNN | 18 | 18 | 16.35 | 16.25 | 16.25 | -1.75 | -9.72 | 16.59 | 48 | 957824 | 15891406.9 |
| CHAMPION | 1.45 | 1.45 | | | 1.45 | | 0 | 1.58 | 3 | 88400 | 139788 |
| CILEASING | 2.06 | 2.06 | 1.94 | 1.94 | 1.94 | -0.12 | -5.83 | 1.95 | 8 | 319280 | 622787 |
| CONOIL | 22.5 | 22.5 | | | 22.5 | | 0 | 20.6 | 15 | 24750 | 509900 |
| CONTINSURE | 1.75 | 1.75 | | | 1.75 | | 0 | 1.76 | 5 | 52700 | 92728 |
| CUSTODIAN | 4.95 | 4.95 | | | 4.95 | | 0 | 5.18 | 3 | 4488 | 23262 |
| CUTIX | 1.82 | 1.82 | | | 1.82 | | 0 | 1.87 | 13 | 105000 | 196487.04 |
| CWG | 2.54 | 2.54 | | | 2.54 | | 0 | 2.3 | 1 | 20000 | 46000 |
| DANGCEM | 185 | 185 | 190 | 185 | 190 | 5 | 2.70 | 185.55 | 90 | 1459228 | 270756248.8 |
| DANGFLOUR | 6.2 | 6.2 | 6.3 | 6.2 | 6.3 | 0.1 | 1.61 | 6.24 | 53 | 1247170 | 7778106.4 |
| DANGSUGAR | 13.1 | 13.1 | | | 13.1 | | 0 | 13.24 | 21 | 76350 | 1010885.6 |
| DIAMONDBNK | 0.78 | 0.85 | 0.85 | 0.85 | 0.85 | 0.07 | 8.97 | 0.85 | 45 | 15086462 | 12823492.7 |
| EKOCORP | 3.37 | 3.37 | | | 3.37 | | 0 | 3.3 | 1 | 79917 | 263726.1 |
| ETERNA | 4.2 | 4.2 | | | 4.2 | | 0 | 4.23 | 15 | 188300 | 796828.4 |
| ETI | 16 | 16 | | | 16 | | 0 | 15.52 | 44 | 762709 | 11836484.2 |
| FBNH | 7.6 | 7.6 | 7.7 | 7.6 | 7.7 | 0.1 | 1.32 | 7.63 | 516 | 90358257 | 689816091.1 |
| FCMB | 1.56 | 1.56 | 1.57 | 1.5 | 1.5 | -0.06 | -3.85 | 1.54 | 112 | 12022420 | 18471622.92 |
| FIDELITYBK | 1.95 | 1.95 | 1.98 | 1.94 | 1.95 | 0 | 0 | 1.96 | 55 | 5241601 | 10253707.41 |
| FIDSON | 4.9 | 4.9 | | | 4.9 | | 0 | 4.45 | 2 | 195 | 867.75 |
| FIRSTALUM | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 6 | 623953 | 187185.9 |
| FLOURMILL | 20.15 | 20.15 | 21 | 21 | 21 | 0.85 | 4.22 | 20.49 | 30 | 553550 | 11341507.1 |
| FO | 18 | 18 | | | 18 | | 0 | 18.43 | 25 | 165653 | 3053435.8 |
| GLAXOSMITH | 14.5 | 14.5 | | | 14.5 | | 0 | 13.44 | 10 | 48325 | 649248.75 |
| GSPECPLC | 5.75 | 5.75 | | | 5.75 | | 0 | 6.3 | 1 | 200 | 1260 |
| GUARANTY | 35.95 | 35.95 | 35.45 | 35.2 | 35.3 | -0.65 | -1.81 | 35.31 | 265 | 7592024 | 268050328.1 |
| GUINNESS | 74 | 74 | | | 74 | | 0 | 73.63 | 21 | 42926 | 3160499.4 |
| HONYFLOUR | 1.1 | 1.1 | 1.14 | 1.06 | 1.06 | -0.04 | -3.64 | 1.11 | 45 | 2947974 | 3260442.5 |
| IKEJAHOTEL | 1.68 | 1.68 | | | 1.68 | | 0 | 1.82 | 9 | 118880 | 216080 |
| INTBREW | 30.75 | 30.75 | 29.45 | 29.45 | 29.45 | -1.3 | -4.23 | 29.04 | 10 | 111500 | 3237850 |
| JAIZBANK | 0.44 | 0.44 | | | 0.44 | | 0 | 0.47 | 3 | 104986 | 49685.28 |
| JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 21 | 1807959 | 361591.8 |
| JBERGER | 21 | 21 | | | 21 | | 0 | 20.94 | 9 | 109013 | 2283020.4 |
| LASACO | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 12 | 3383500 | 980585 |
| LAWUNION | 0.47 | 0.47 | | | 0.47 | | 0 | 0.51 | 1 | 20000 | 10200 |
| LEARNAFRCA | 1.27 | 1.27 | 1.29 | 1.27 | 1.29 | 0.02 | 1.57 | 1.28 | 15 | 541215 | 694269.5 |
| LINKASSURE | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.61 | 6 | 1376573 | 837356.13 |
| LIVESTOCK | 0.52 | 0.52 | | | 0.52 | | 0 | 0.55 | 5 | 160000 | 88000 |
| MANSARD | 2 | 2 | | | 2 | | 0 | 2 | 3 | 100000 | 199700 |
| MAYBAKER | 2.3 | 2.3 | 2.4 | 2.4 | 2.4 | 0.1 | 4.35 | 2.4 | 10 | 196000 | 470150 |
| MBENEFIT | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 13 | 1380700 | 291561 |
| MOBIL | 174.8 | 174.8 | | | 174.8 | | 0 | 169.98 | 27 | 25857 | 4395045.4 |
| MORISON | 0.55 | 0.55 | | | 0.55 | | 0 | 0.6 | 1 | 6000 | 3600 |
| MRS | 25.7 | 25.7 | | | 25.7 | | 0 | 24.45 | 3 | 328 | 8020 |
| NAHCO | 3.6 | 3.6 | | | 3.6 | | 0 | 3.43 | 13 | 136241 | 467593.62 |
| NASCON | 18 | 18 | 18 | 18 | 18 | 0 | 0 | 18.04 | 10 | 212910 | 3840247.35 |
| NB | 80 | 80 | 81 | 80 | 80 | 0 | 0 | 80.27 | 73 | 651221 | 52272415.1 |
| NEIMETH | 0.57 | 0.57 | | | 0.57 | | 0 | 0.58 | 2 | 12648 | 7335.84 |
| NEM | 2.35 | 2.35 | | | 2.35 | | 0 | 2.35 | 8 | 153200 | 359688 |
| NESTLE | 1485.1 | 1485.1 | 1485 | 1485 | 1485 | -0.1 | -0.01 | 1484.88 | 26 | 212813 | 316001692.5 |
| NIGERINS | 0.22 | 0.22 | 0.22 | 0.2 | 0.22 | 0 | 0 | 0.21 | 12 | 1026648 | 210856.66 |
| NPFMCRFBK | 1.5 | 1.5 | | | 1.5 | | 0 | 1.57 | 9 | 230000 | 360935 |
| OANDO | 4.7 | 4.6 | 4.95 | 4.6 | 4.95 | 0.25 | 5.32 | 4.76 | 55 | 763056 | 3632823.4 |
| OKOMUOIL | 75.5 | 75.5 | | | 75.5 | | 0 | 71.71 | 4 | 1529 | 109649.95 |
| PRESCO | 62.15 | 62.15 | | | 62.15 | | 0 | 57.34 | 7 | 8078 | 463224 |
| PRESTIGE | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.05 | -9.09 | 0.5 | 3 | 495500 | 247750 |
| PZ | 10.3 | 10.3 | 10.9 | 10.9 | 10.9 | 0.6 | 5.83 | 10.87 | 25 | 984563 | 10702325 |
| REDSTAREX | 4.4 | 4.4 | | | 4.4 | | 0 | 4.45 | 4 | 27910 | 124258.5 |
| REGALINS | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5.00 | 0.2 | 14 | 1760000 | 355900 |
| SEPLAT | 614 | 614 | 598.9 | 598.9 | 598.9 | -15.1 | -2.46 | 598.83 | 8 | 18730 | 11216135.1 |
| STANBIC | 46.55 | 46.55 | 47.5 | 47.5 | 47.5 | 0.95 | 2.04 | 47.5 | 15 | 7033701 | 334082158.5 |
| STERLNBANK | 1.7 | 1.7 | | | 1.7 | | 0 | 1.69 | 203 | 1692505 | 2868638.94 |
| TANTALIZER | 0.21 | 0.21 | | | 0.21 | | 0 | 0.2 | 1 | 2000 | 400 |
| TOTAL | 198 | 198 | | | 198 | | 0 | 197.19 | 16 | 20608 | 4063766.5 |
| TRANSCORP | 1.12 | 1.12 | 1.19 | 1.15 | 1.16 | 0.04 | 3.57 | 1.16 | 40 | 2700586 | 3132651.97 |
| TRANSEXPR | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 | -9.23 | 0.59 | 1 | 198820 | 117303.8 |
| UACN | 10 | 10 | 9.5 | 9.5 | 9.5 | -0.5 | -5.00 | 9.54 | 16 | 312097 | 2978437.1 |
| UAC-PROP | 1.57 | 1.57 | | | 1.57 | | 0 | 1.47 | 4 | 20274 | 29802.78 |
| UBA | 8 | 8 | 7.75 | 7.7 | 7.75 | -0.25 | -3.13 | 7.74 | 79 | 1839852 | 14233039.8 |
| UBN | 5.25 | 5.25 | 5.3 | 5.3 | 5.3 | 0.05 | 0.95 | 5.39 | 41 | 657245 | 3545481 |
| UCAP | 2.83 | 2.83 | 2.85 | 2.82 | 2.85 | 0.02 | 0.71 | 2.83 | 54 | 3242654 | 9192465.62 |
| UNILEVER | 39.5 | 39.5 | | | 39.5 | | 0 | 38.96 | 12 | 14068 | 548097.5 |
| UNIONDAC | 0.25 | 0.25 | | | 0.25 | | 0 | 0.25 | 4 | 218300 | 53770 |
| UNITYBNK | 0.69 | 0.69 | | | 0.69 | | 0 | 0.75 | 2 | 32751 | 24563.25 |
| UPDCREIT | 8.1 | 8.1 | | | 8.1 | | 0 | 7.3 | 1 | 500 | 3650 |
| UPL | 2.15 | 2.15 | 2 | 2 | 2 | -0.15 | -6.98 | 2 | 8 | 194905 | 388950.72 |
| VERITASKAP | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 5 | 425272 | 93137.12 |
| VITAFOAM | 3.41 | 3.41 | | | 3.41 | | 0 | 3.36 | 10 | 39081 | 131328.01 |
| WAPCO | 12.8 | 12.8 | 12.55 | 12.5 | 12.5 | -0.3 | -2.34 | 12.62 | 66 | 493318 | 6226881.3 |
| WAPIC | 0.37 | 0.37 | 0.4 | 0.4 | 0.4 | 0.03 | 8.11 | 0.4 | 22 | 1415824 | 565257.18 |
| WEMABANK | 0.52 | 0.52 | 0.55 | 0.53 | 0.55 | 0.03 | 5.77 | 0.54 | 12 | 367500 | 199955 |
| ZENITHBANK | 24 | 24 | 24 | 23.85 | 23.85 | -0.15 | -0.63 | 23.92 | 154 | 1714291 | 41012980.2 |
| TOTAL TRANSACTION (93) | | | | | | | | | 2845 | 198637464 | 2309899508.74 |
GTI Daily Price List- Wednesday_ December 5th_ 2018
