| 7UP |
49.11 |
47.99 |
50.00 |
47.99 |
49.60 |
0.49 |
25 |
25,905 |
1,281,345.07 |
| ABATEX |
0.91 |
0.91 |
0.91 |
0.91 |
0.91 |
0.00 |
2 |
16,000 |
14,560.00 |
| ABCTRANS |
5.57 |
5.84 |
5.84 |
5.50 |
5.50 |
-0.07 |
225 |
4,370,544 |
25,166,879.30 |
| ABOSELAB |
4.48 |
4.70 |
4.70 |
4.70 |
4.70 |
0.22 |
21 |
275,000 |
1,292,500.00 |
| ABPLAST |
5.08 |
4.83 |
4.83 |
4.83 |
4.83 |
-0.25 |
5 |
547,007 |
2,642,043.81 |
| ACCESS |
20.99 |
21.22 |
21.40 |
20.91 |
20.91 |
-0.07 |
342 |
10,727,533 |
225,956,148.93 |
| ADSWITCH |
7.20 |
6.55 |
6.55 |
6.55 |
6.55 |
-0.65 |
3 |
91,900 |
601,945.00 |
| AFPRINT |
7.64 |
8.02 |
8.02 |
7.50 |
8.02 |
0.38 |
16 |
43,144 |
345,394.00 |
| AFRIBANK |
25.66 |
25.73 |
25.80 |
25.00 |
25.80 |
0.14 |
373 |
27,879,997 |
713,732,695.51 |
| AFRPAINTS |
3.49 |
3.49 |
3.49 |
3.49 |
3.49 |
0.00 |
1 |
494,500 |
1,725,805.00 |
| AGLEVENT |
12.20 |
12.20 |
12.81 |
12.20 |
12.81 |
0.61 |
15 |
521,861 |
6,674,772.50 |
| AIICO |
5.20 |
5.40 |
5.46 |
5.11 |
5.25 |
0.04 |
117 |
1,921,913 |
10,315,331.69 |
| AIRSERVICE |
17.15 |
16.71 |
18.00 |
16.71 |
18.00 |
0.85 |
33 |
532,339 |
9,455,142.00 |
| ALUMACO |
35.08 |
35.00 |
35.08 |
35.00 |
35.08 |
0.00 |
3 |
215 |
7,525.80 |
| AP |
293.98 |
293.98 |
293.98 |
293.98 |
293.98 |
0.00 |
6 |
1,094 |
321,614.12 |
| ARBICO |
30.91 |
30.91 |
30.91 |
30.91 |
30.91 |
0.00 |
2 |
6,460 |
199,678.60 |
| ASHAKACEM |
41.45 |
43.50 |
43.52 |
43.50 |
43.52 |
2.07 |
54 |
497,741 |
21,655,928.28 |
| ASOSAVINGS |
5.39 |
5.65 |
5.65 |
5.65 |
5.65 |
0.26 |
30 |
3,614,005 |
20,419,128.25 |
| AVONCROWN |
11.99 |
11.98 |
11.99 |
11.98 |
11.99 |
0.00 |
3 |
2,000 |
23,964.88 |
| BAGCO |
8.13 |
8.13 |
8.30 |
7.86 |
7.90 |
-0.23 |
456 |
13,252,337 |
106,026,938.30 |
| BAICO |
4.52 |
4.70 |
4.74 |
4.70 |
4.74 |
0.22 |
6 |
55,290 |
260,368.60 |
| BCC |
46.01 |
47.00 |
47.00 |
45.00 |
45.21 |
-0.79 |
30 |
1,526,622 |
70,397,647.38 |
| BERGER |
15.14 |
14.39 |
15.89 |
14.39 |
15.55 |
0.41 |
11 |
47,700 |
717,699.00 |
| BETAGLAS |
26.61 |
27.94 |
27.94 |
26.10 |
27.01 |
0.40 |
39 |
1,241,696 |
33,872,890.10 |
| BIGTREAT |
9.13 |
9.13 |
9.58 |
8.71 |
9.58 |
0.44 |
48 |
3,051,260 |
26,896,777.50 |
| BOCGAS |
15.47 |
15.50 |
16.00 |
15.50 |
16.00 |
0.52 |
10 |
69,940 |
1,118,540.00 |
| CADBURY |
40.45 |
40.45 |
42.39 |
40.01 |
40.20 |
-0.25 |
51 |
173,341 |
7,004,327.38 |
| CAP |
45.50 |
47.77 |
47.77 |
45.50 |
47.77 |
2.27 |
4 |
2,283 |
105,154.51 |
| CCNN |
18.74 |
19.50 |
19.67 |
18.80 |
19.60 |
0.86 |
68 |
1,238,706 |
24,172,803.88 |
| CHELLARAM |
24.00 |
23.99 |
23.99 |
23.99 |
23.99 |
-0.01 |
5 |
23,086 |
553,833.14 |
| CHEVRON |
307.92 |
293.00 |
307.92 |
292.53 |
292.53 |
-15.39 |
8 |
8,449 |
2,513,714.76 |
| CILEASING |
14.00 |
14.00 |
14.00 |
13.68 |
14.00 |
0.00 |
137 |
2,570,324 |
35,743,485.82 |
| CONOIL |
128.10 |
128.10 |
134.00 |
121.70 |
133.89 |
5.78 |
56 |
33,451 |
4,362,903.50 |
| CONTINSURE |
4.18 |
4.38 |
4.38 |
4.38 |
4.38 |
0.20 |
3 |
298,000 |
1,305,240.00 |
| CORNERST |
4.42 |
4.64 |
4.64 |
4.64 |
4.64 |
0.22 |
26 |
690,574 |
3,204,263.36 |
| COSTAIN |
44.69 |
43.00 |
44.70 |
43.00 |
44.00 |
-0.68 |
79 |
1,384,058 |
60,457,977.04 |
| CRUSADER |
7.50 |
7.50 |
7.50 |
7.50 |
7.50 |
0.00 |
9 |
587,002 |
4,402,515.00 |
| CUSTODYINS |
6.68 |
7.01 |
7.01 |
6.68 |
6.99 |
0.31 |
91 |
17,567,231 |
123,042,291.15 |
| CUTIX |
15.68 |
15.00 |
15.68 |
14.25 |
15.68 |
0.00 |
5 |
7,122 |
106,809.00 |
| DANGFLOUR |
30.90 |
30.99 |
31.50 |
29.90 |
30.00 |
-0.89 |
457 |
2,508,846 |
76,652,114.11 |
| DANGSUGAR |
34.14 |
35.01 |
35.84 |
34.80 |
35.83 |
1.69 |
342 |
10,247,663 |
362,481,727.74 |
| DEAPCAP |
8.70 |
8.70 |
8.70 |
8.70 |
8.70 |
0.00 |
39 |
735,360 |
6,397,632.00 |
| DIAMONDBNK |
18.50 |
19.10 |
19.42 |
18.80 |
18.90 |
0.39 |
314 |
7,968,477 |
151,910,393.11 |
| DNMEYER |
12.50 |
12.50 |
13.00 |
12.50 |
13.00 |
0.50 |
25 |
135,438 |
1,756,881.95 |
| DUNLOP |
4.14 |
4.34 |
5.00 |
4.28 |
4.30 |
0.16 |
453 |
17,811,039 |
77,097,868.86 |
| ECOBANK |
9.63 |
10.11 |
10.11 |
10.11 |
10.11 |
0.47 |
116 |
2,352,661 |
23,785,402.71 |
| EKOCORP |
12.00 |
12.00 |
12.00 |
12.00 |
12.00 |
0.00 |
1 |
500 |
6,000.00 |
| EQUITYASUR |
5.09 |
5.09 |
5.09 |
5.09 |
5.09 |
0.00 |
25 |
375,975 |
1,913,712.75 |
| ETERNAOIL |
36.55 |
38.37 |
38.37 |
36.01 |
36.35 |
-0.19 |
186 |
981,645 |
36,075,339.50 |
| ETI |
247.00 |
246.99 |
254.00 |
245.01 |
250.50 |
3.50 |
43 |
798,692 |
198,852,391.70 |
| EVANSMED |
8.80 |
9.20 |
9.24 |
8.51 |
9.24 |
0.44 |
39 |
595,167 |
5,373,873.40 |
| FCMB |
16.90 |
17.50 |
17.74 |
17.01 |
17.74 |
0.84 |
143 |
4,294,298 |
75,408,380.13 |
| FIDELITYBK |
10.98 |
11.00 |
11.00 |
10.65 |
11.00 |
0.01 |
345 |
13,181,839 |
144,484,827.95 |
| FIRSTALUM |
5.04 |
5.30 |
5.50 |
5.29 |
5.29 |
0.25 |
76 |
2,869,537 |
15,214,179.52 |
| FIRSTBANK |
48.00 |
47.99 |
48.01 |
46.60 |
46.60 |
-1.40 |
1352 |
15,764,583 |
752,688,286.36 |
| FIRSTINLND |
10.39 |
10.70 |
10.70 |
10.00 |
10.10 |
-0.29 |
149 |
6,984,619 |
71,634,362.85 |
| FLOURMILL |
88.88 |
88.00 |
89.99 |
88.00 |
88.50 |
-0.37 |
49 |
124,058 |
10,965,420.87 |
| FOOTWEAR |
6.29 |
5.98 |
6.00 |
5.98 |
5.98 |
-0.31 |
6 |
61,029 |
365,945.68 |
| GCAPPA |
34.45 |
34.45 |
34.45 |
33.00 |
33.00 |
-1.45 |
12 |
46,848 |
1,599,316.48 |
| GLAXOSMITH |
23.50 |
24.67 |
24.67 |
24.67 |
24.67 |
1.17 |
13 |
95,190 |
2,348,337.30 |
| GNI |
3.80 |
3.99 |
3.99 |
3.99 |
3.99 |
0.19 |
6 |
149,829 |
597,817.71 |
| GOLDINSURE |
3.39 |
3.54 |
3.54 |
3.23 |
3.51 |
0.12 |
289 |
25,811,018 |
87,271,830.37 |
| GROMMAC |
8.14 |
8.14 |
8.14 |
8.14 |
8.14 |
0.00 |
1 |
2,500 |
20,350.00 |
| GUARANTY |
34.00 |
34.00 |
34.70 |
33.97 |
33.98 |
-0.02 |
874 |
8,371,611 |
285,313,060.43 |
| GUINEAINS |
3.38 |
3.54 |
3.54 |
3.54 |
3.54 |
0.16 |
25 |
1,291,321 |
4,571,276.34 |
| GUINNESS |
129.11 |
129.11 |
132.99 |
125.15 |
127.01 |
-2.10 |
66 |
735,210 |
95,512,282.66 |
| HMARKINS |
3.04 |
3.19 |
3.21 |
3.19 |
3.19 |
0.15 |
210 |
17,251,382 |
55,068,232.69 |
| IAINSURE |
1.36 |
1.36 |
1.36 |
1.36 |
1.36 |
0.00 |
459 |
60,210,000 |
81,885,600.00 |
| IBTC |
20.39 |
21.38 |
21.40 |
20.55 |
21.00 |
0.61 |
367 |
5,153,387 |
109,112,544.01 |
| IKEJAHOTEL |
7.37 |
7.73 |
7.75 |
7.73 |
7.75 |
0.38 |
11 |
545,191 |
4,215,159.25 |
| INCAR |
7.43 |
7.80 |
7.80 |
7.80 |
7.80 |
0.37 |
5 |
500,000 |
3,900,000.00 |
| INTBREW |
7.18 |
7.18 |
7.53 |
6.83 |
7.53 |
0.35 |
188 |
1,771,760 |
12,332,756.05 |
| INTENEGINS |
5.50 |
5.50 |
5.77 |
5.50 |
5.77 |
0.27 |
103 |
8,223,924 |
47,394,846.80 |
| INTERCONT |
45.50 |
44.75 |
45.60 |
44.70 |
45.60 |
0.10 |
533 |
14,164,926 |
640,323,066.40 |
| INTERLINK |
4.70 |
4.75 |
4.75 |
4.75 |
4.75 |
0.04 |
1 |
40,700 |
193,325.00 |
| INTRAMOTOR |
0.60 |
0.60 |
0.60 |
0.60 |
0.60 |
0.00 |
1 |
1,999 |
1,199.40 |
| IPWA |
7.46 |
7.50 |
7.50 |
7.09 |
7.50 |
0.04 |
37 |
432,073 |
3,198,763.60 |
| JAPAULOIL |
9.70 |
10.18 |
10.18 |
10.18 |
10.18 |
0.48 |
52 |
710,136 |
7,229,184.48 |
| JBERGER |
99.01 |
99.01 |
99.01 |
99.01 |
99.01 |
0.00 |
1 |
2,666 |
263,960.66 |
| JOHNHOLT |
12.01 |
12.01 |
12.01 |
12.01 |
12.01 |
0.00 |
18 |
193,830 |
2,327,898.30 |
| JOSBREW |
7.34 |
7.34 |
7.34 |
6.98 |
6.98 |
-0.35 |
2 |
7,000 |
51,020.00 |
| JULI |
4.66 |
4.43 |
4.43 |
4.43 |
4.43 |
-0.23 |
17 |
429,167 |
1,901,209.81 |
| LASACO |
4.29 |
4.50 |
4.50 |
4.50 |
4.50 |
0.21 |
100 |
2,557,010 |
11,506,545.00 |
| LAWUNION |
5.53 |
5.80 |
5.80 |
5.80 |
5.80 |
0.27 |
10 |
231,574 |
1,343,129.20 |
| LENNARDS |
5.48 |
5.48 |
5.48 |
5.48 |
5.48 |
0.00 |
1 |
772 |
4,230.56 |
| LINKASSURE |
3.66 |
3.84 |
3.84 |
3.70 |
3.71 |
0.04 |
96 |
11,407,127 |
43,775,488.68 |
| LIVESTOCK |
5.77 |
6.05 |
6.05 |
6.00 |
6.03 |
0.26 |
204 |
5,067,188 |
30,622,253.20 |
| LONGMAN |
23.75 |
23.01 |
24.93 |
23.00 |
24.93 |
1.18 |
4 |
21,700 |
536,348.50 |
| MAYBAKER |
15.87 |
15.87 |
16.66 |
15.87 |
16.00 |
0.13 |
71 |
508,577 |
8,261,965.86 |
| MBENEFIT |
4.63 |
4.80 |
5.00 |
4.80 |
4.86 |
0.23 |
132 |
12,121,286 |
58,885,391.70 |
| MOBIL |
225.00 |
227.00 |
236.25 |
225.00 |
228.01 |
3.00 |
30 |
22,147 |
5,134,904.29 |
| MORISON |
16.25 |
15.44 |
15.44 |
15.44 |
15.44 |
-0.81 |
3 |
32,000 |
494,080.00 |
| NAHCO |
25.22 |
26.46 |
26.48 |
25.51 |
26.48 |
1.26 |
146 |
1,521,305 |
39,816,111.62 |
| NASCON |
14.77 |
15.50 |
15.50 |
15.50 |
15.50 |
0.73 |
5 |
164,550 |
2,550,525.00 |
| NB |
51.50 |
51.50 |
52.00 |
51.15 |
51.70 |
0.20 |
133 |
1,966,887 |
101,564,564.27 |
| NBC |
61.50 |
61.50 |
63.00 |
59.90 |
62.05 |
0.54 |
40 |
199,749 |
12,319,833.30 |
| NCR |
9.91 |
9.65 |
9.91 |
9.65 |
9.91 |
0.00 |
5 |
9,160 |
88,763.20 |
| NEIMETH |
11.90 |
12.40 |
12.49 |
12.26 |
12.49 |
0.59 |
52 |
595,725 |
7,396,886.54 |
| NEM |
4.14 |
4.34 |
6.00 |
4.34 |
4.34 |
0.20 |
143 |
7,370,069 |
33,367,496.60 |
| NESTLE |
224.17 |
224.17 |
231.00 |
224.17 |
231.00 |
6.83 |
44 |
38,216 |
8,657,226.37 |
| NIG-GERMAN |
25.12 |
23.87 |
25.12 |
23.87 |
25.12 |
0.00 |
4 |
63,500 |
1,588,245.00 |
| NIGERINS |
7.04 |
7.39 |
7.39 |
7.16 |
7.16 |
0.12 |
10 |
52,596 |
382,162.56 |
| NIGLAMPS |
0.97 |
1.01 |
1.01 |
1.01 |
1.01 |
0.04 |
8 |
175,000 |
176,750.00 |
| NIGROPES |
14.83 |
14.09 |
14.09 |
14.09 |
14.09 |
-0.74 |
7 |
64,868 |
913,990.12 |
| NIWICABLE |
8.04 |
8.43 |
8.44 |
8.43 |
8.44 |
0.40 |
17 |
599,755 |
5,060,592.20 |
| NIYAMCO |
4.92 |
4.99 |
4.99 |
4.99 |
4.99 |
0.07 |
3 |
15,877 |
79,226.23 |
| NNFM |
32.92 |
32.90 |
32.92 |
32.90 |
32.92 |
0.00 |
4 |
5,000 |
164,533.42 |
| NSLTECH |
18.19 |
18.19 |
18.19 |
18.19 |
18.19 |
0.00 |
1 |
50,000 |
909,500.00 |
| OANDO |
259.35 |
247.05 |
270.00 |
247.05 |
258.00 |
-1.35 |
279 |
1,608,551 |
419,439,678.14 |
| OASISINS |
5.43 |
5.43 |
5.43 |
5.43 |
5.43 |
0.00 |
7 |
82,498 |
447,964.14 |
| OCEANIC |
29.20 |
29.40 |
29.80 |
28.60 |
28.60 |
-0.59 |
1229 |
27,041,988 |
789,800,189.61 |
| OKITIPUPA |
7.35 |
7.35 |
7.35 |
7.35 |
7.35 |
0.00 |
1 |
800 |
5,880.00 |