Daily Price List

Security	Price	Change	Pclose	Open	High	Low	Trades	Volume	Value
ABBEYBDS	1.72	+0.04	1.68	1.68	1.72	1.72	16	1,257,467	2,162,954.04
ABCTRANS	0.84	0	0.84	0.84	--	--	9	81,405	73,205.70
ACADEMY	1.70	0	1.70	1.70	--	--	1	500	910.00
ACCESSCORP	18.05	+0.05	18.00	18.00	18.05	17.95	286	23,903,306	430,352,090.10
AFRIPRUD	6.55	-0.10	6.65	6.65	6.55	6.55	33	394,435	2,597,109.40
AIICO	0.73	-0.02	0.75	0.75	0.73	0.73	41	1,122,858	821,599.92
AIRTELAFRI	1800.00	0	1800.00	1800.00	--	--	15	81,212	146,192,503.00
BERGER	13.00	0	13.00	13.00	--	--	15	78,030	1,013,985.40
BETAGLAS	59.40	0	59.40	59.40	--	--	8	106,552	5,700,532.00
BUACEMENT	104.00	0	104.00	104.00	--	--	34	84,669	7,927,762.80
BUAFOODS	198.90	0	198.90	198.90	--	--	28	7,177	1,319,836.60
CADBURY	14.20	-1.15	15.35	15.35	14.20	14.20	31	261,465	3,759,405.50
CAP	20.10	0	20.10	20.10	--	--	13	46,036	920,992.10
CAVERTON	1.41	+0.03	1.38	1.38	1.41	1.41	17	637,395	909,396.85
CHAMPION	3.50	0	3.50	3.50	3.50	3.45	26	3,388,156	11,713,459.60
CHAMS	1.98	+0.01	1.97	1.97	1.98	1.80	82	5,701,957	10,895,426.01
CILEASING	5.20	-0.05	5.25	5.25	5.20	5.15	71	2,573,794	13,213,535.20
CONHALLPLC	1.26	-0.04	1.30	1.30	1.30	1.26	36	1,946,444	2,489,435.12
CONOIL	86.50	0	86.50	86.50	--	--	21	18,257	1,452,004.20
CORNERST	1.44	0	1.44	1.44	--	--	10	86,934	124,320.94
CUSTODIAN	7.65	+0.40	7.25	7.25	7.65	7.30	15	2,742,640	20,104,187.85
CUTIX	2.34	0	2.34	2.34	--	--	15	273,459	622,478.70
CWG	7.20	-0.39	7.59	7.59	7.20	6.84	84	4,839,211	34,231,230.59
DAARCOMM	0.31	+0.02	0.29	0.29	0.31	0.29	41	2,933,888	879,180.90
DANGCEM	320.00	0	320.00	320.00	320.00	320.00	85	16,528,087	5,288,857,596.60
DANGSUGAR	57.70	-0.30	58.00	58.00	57.90	57.70	161	1,760,197	101,757,003.65
DEAPCAP	0.62	+0.03	0.59	0.59	0.64	0.55	54	4,556,753	2,558,495.35
ELLAHLAKES	3.13	-0.05	3.18	3.18	3.26	3.06	75	2,855,028	8,725,904.05
ENAMELWA	19.30	0	19.30	19.30	--	--	4	2,710	49,375.00
ETERNA	13.15	+0.25	12.90	12.90	13.15	13.00	41	1,400,526	18,216,639.80
ETI	17.10	+0.10	17.00	17.00	17.10	17.10	39	596,260	10,175,261.60
ETRANZACT	7.10	+0.15	6.95	6.95	7.30	6.50	31	4,925,520	35,181,399.70
FBNH	22.15	+0.10	22.05	22.05	22.15	22.00	172	5,901,607	130,640,545.95
FCMB	6.85	-0.05	6.90	6.90	6.90	6.85	61	2,540,597	17,460,823.95
FIDELITYBK	9.00	+0.15	8.85	8.85	9.00	8.90	127	17,831,377	160,372,424.85
FIDSON	17.00	+0.80	16.20	16.20	17.00	17.00	24	230,386	3,852,890.00
FLOURMILL	31.70	+0.05	31.65	31.65	31.70	31.60	65	2,755,910	87,120,720.10
FTNCOCOA	1.64	-0.08	1.72	1.72	1.70	1.55	75	9,466,007	14,926,248.57
GEREGU	399.00	0	399.00	399.00	--	--	43	125,354	45,046,521.40
GLAXOSMITH	16.55	0	16.55	16.55	--	--	12	193,267	3,208,672.20
GOLDBREW	3.15	0	3.15	3.15	--	--	1	100	346.00
GTCO	39.10	+0.10	39.00	39.00	39.10	39.00	126	6,776,494	264,657,605.95
GUINEAINS	0.27	+0.02	0.25	0.25	0.27	0.25	25	3,286,700	882,991.00
GUINNESS	67.90	0	67.90	67.90	--	--	27	51,781	3,175,290.30
HONYFLOUR	3.00	0	3.00	3.00	3.02	3.00	91	4,530,412	13,598,700.00
IKEJAHOTEL	4.62	+0.42	4.20	4.20	4.62	4.62	21	549,348	2,385,046.04
IMG	8.50	0	8.50	8.50	--	--	3	700	6,090.00
INTBREW	4.32	+0.02	4.30	4.30	4.32	4.32	15	2,119,858	9,162,058.02
JAIZBANK	1.50	-0.05	1.55	1.55	1.55	1.50	203	35,394,295	53,569,787.89
JAPAULGOLD	1.64	-0.01	1.65	1.65	1.66	1.62	84	5,104,110	8,381,683.83
JBERGER	34.80	0	34.80	34.80	--	--	22	390,305	12,915,943.10
JOHNHOLT	1.85	0	1.85	1.85	--	--	4	28,954	52,358.52
LASACO	1.88	-0.07	1.95	1.95	1.96	1.88	21	1,517,440	2,942,406.20
LEARNAFRCA	3.10	0	3.10	3.10	--	--	4	1,500	4,260.00
LINKASSURE	0.81	-0.02	0.83	0.83	0.83	0.81	11	1,081,895	888,880.35
LIVESTOCK	1.86	+0.01	1.85	1.85	1.86	1.85	14	741,400	1,374,181.79
LIVINGTRUST	2.98	0	2.98	2.98	--	--	1	50	149.00
MANSARD	4.55	-0.04	4.59	4.59	4.55	4.55	26	616,394	2,789,355.58
MAYBAKER	5.00	-0.30	5.30	5.30	5.00	4.85	23	1,385,419	6,805,665.75
MBENEFIT	0.56	+0.04	0.52	0.52	0.56	0.50	15	1,488,567	774,888.06
MCNICHOLS	0.75	-0.08	0.83	0.83	0.80	0.75	12	581,805	449,431.00
MECURE	12.99	+0.99	12.00	12.00	13.00	12.99	208	2,836,647	36,403,648.49
MEYER	3.59	0	3.59	3.59	--	--	1	20	78.40
MRS	109.95	0	109.95	109.95	--	--	2	10	990.00
MTNN	238.00	0	238.00	238.00	--	--	123	404,968	97,479,980.70
MULTIVERSE	5.98	0	5.98	5.98	--	--	30	569,356	3,411,317.96
NAHCO	24.00	0	24.00	24.00	--	--	44	525,948	12,360,160.70
NASCON	53.90	0	53.90	53.90	53.90	53.90	45	1,035,749	55,724,675.70
NB	37.05	0	37.05	37.05	--	--	42	235,954	8,830,188.55
NEIMETH	1.87	+0.17	1.70	1.70	1.87	1.87	31	922,345	1,720,384.65
NEM	5.90	0	5.90	5.90	--	--	6	25,450	144,447.00
NESTLE	1150.00	0	1150.00	1150.00	--	--	45	49,644	57,135,564.50
NGXGROUP	22.10	+0.10	22.00	22.00	22.15	22.10	33	5,890,998	130,158,272.80
NIDF	108.40	0	108.40	108.40	--	--	1	16,465	1,778,220.00
NNFM	36.00	+0.80	35.20	35.20	36.00	32.00	44	437,654	15,620,310.85
NPFMCRFBK	2.00	+0.03	1.97	1.97	2.00	2.00	12	328,702	655,944.02
NSLTECH	0.64	-0.01	0.65	0.65	0.70	0.64	35	864,959	560,855.45
OANDO	11.80	+0.10	11.70	11.70	12.00	11.55	210	11,909,643	141,183,916.65
OKOMUOIL	240.00	0	240.00	240.00	--	--	22	45,458	10,889,085.30
OMATEK	0.78	+0.07	0.71	0.71	0.78	0.74	53	3,080,099	2,362,959.89
PRESCO	189.90	0	189.90	189.90	--	--	15	13,070	2,444,145.00
PRESTIGE	0.48	-0.01	0.49	0.49	0.49	0.48	18	511,872	250,269.81
PZ	22.90	0	22.90	22.90	--	--	25	163,924	3,704,803.20
REDSTAREX	2.96	0	2.96	2.96	--	--	10	14,636	43,862.00
REGALINS	0.36	+0.01	0.35	0.35	0.36	0.33	12	3,262,600	1,122,833.00
ROYALEX	0.61	-0.04	0.65	0.65	0.62	0.61	4	502,500	307,625.00
RTBRISCOE	0.61	0	0.61	0.61	--	--	9	260,992	157,164.58
SEPLAT	2310.10	0	2310.10	2310.10	2320.00	2310.10	58	750,130	1,736,752,982.70
SFSREIT	92.15	0	92.15	92.15	--	--	3	14	1,200.70
SKYAVN	25.35	0	25.35	25.35	--	--	1	1,000	22,900.00
SOVRENINS	0.36	0	0.36	0.36	--	--	1	50	19.50
STANBIC	62.05	0	62.05	62.05	--	--	40	26,568	1,658,085.80
STERLINGNG	3.57	+0.02	3.55	3.55	3.88	3.54	65	7,994,163	29,076,608.19
SUNUASSUR	1.26	-0.14	1.40	1.40	1.26	1.26	14	350,560	443,729.10
TANTALIZER	0.52	+0.04	0.48	0.48	0.52	0.50	24	1,644,197	836,141.73
THOMASWY	2.50	+0.22	2.28	2.28	2.50	2.50	9	195,000	487,500.00
TIP	1.05	+0.06	0.99	0.99	1.05	1.05	6	349,127	364,297.65
TOTAL	385.00	0	385.00	385.00	--	--	43	110,932	40,635,652.00
TOURIST	2.84	0	2.84	2.84	--	--	1	2,000	5,120.00
TRANSCOHOT	44.40	0	44.40	44.40	--	--	13	21,183	900,163.00
TRANSCORP	6.76	-0.22	6.98	6.98	6.95	6.76	267	12,912,390	88,389,541.08
TRIPPLEG	2.38	0	2.38	2.38	--	--	2	1,766	3,899.88
UACN	15.25	-1.65	16.90	16.90	15.25	15.25	87	2,730,284	41,649,594.30
UBA	21.30	-0.05	21.35	21.35	21.40	21.30	232	9,173,627	195,787,007.00
UCAP	17.15	+0.10	17.05	17.05	17.15	17.00	117	4,293,439	73,316,056.15
UNILEVER	14.75	0	14.75	14.75	--	--	21	97,730	1,387,632.45
UNIONDICON	8.10	0	8.10	8.10	--	--	1	1,000	8,000.00
UNITYBNK	1.54	+0.14	1.40	1.40	1.54	1.31	116	18,390,528	27,041,170.73
UNIVINSURE	0.27	+0.02	0.25	0.25	0.27	0.25	79	44,079,454	11,773,107.58
UPDC	1.26	-0.07	1.33	1.33	1.26	1.26	11	246,796	313,347.96
UPDCREIT	4.45	+0.35	4.10	4.10	4.45	4.20	29	884,883	3,796,952.60
UPL	2.40	0	2.40	2.40	--	--	8	104,500	251,055.00
VERITASKAP	0.35	-0.02	0.37	0.37	0.40	0.34	64	18,404,249	6,593,382.88
VFDGROUP	202.90	0	202.90	202.90	--	--	7	801	152,882.60
VITAFOAM	22.50	0	22.50	22.50	--	--	37	252,184	5,583,271.60
WAPCO	29.55	-0.30	29.85	29.85	29.55	29.50	73	1,028,740	30,452,964.70
WAPIC	0.65	0	0.65	0.65	--	--	14	35,252	24,884.35
WEMABANK	5.22	+0.02	5.20	5.20	5.22	5.18	101	4,389,561	22,627,598.02
ZENITHBANK	35.00	+0.95	34.05	34.05	35.00	34.05	250	8,850,778	308,071,390.45