NSE Pricelist for 29-Jul-2010

S/N
COMPANY
PCLOSE
OPEN
HIGH
LOW
CLOSE
CHANGE
TRADES
VOLUME
VALUE
1 7UP 47 49.35 49.35 49.35 49.35 2.35 14 133,782 6,580,011.70
2 ABCTRANS 0.65 0.67 0.67 0.67 0.67 0.02 7 90,750 60,272.50
3 ACCESS 9.2 8.99 9.2 8.99 9.2 0.00 215 15,960,493 144,939,991.74
4 AFRIBANK 2.21 2.2 2.21 2.18 2.18 -0.03 81 1,335,979 2,940,136.19
5 AFRINSURE 0.5 0.5 0.00 1 1,000 500.00
6 AFROMEDIA 0.58 0.58 0.00 2 42,147 23,722.32
7 AGLEVENT 3.61 3.61 0.00 2 4,000 13,720.00
8 AIICO 1.26 1.28 1.32 1.22 1.32 0.06 218 164,394,096 200,885,766.66
9 AIRSERVICE 2.46 2.46 0.00 2 5,000 11,700.00
10 ALUMACO 8.15 8.15 0.00 1 1,000 7,750.00
11 AP 30 30 30 28.5 28.5 -1.50 75 425,310 12,506,407.53
12 ASHAKACEM 19.15 19 20.1 19 20.1 0.95 108 5,923,920 115,935,135.34
13 ASOSAVINGS 0.5 0.5 0.5 0.5 0.5 0.00 3 64,750 32,375.00
14 BAGCO 2.61 2.63 2.63 2.53 2.53 -0.08 54 675,101 1,752,998.73
15 BCC 63 64.94 64.94 64.01 64.01 1.01 58 746,704 48,355,723.06
16 BECOPETRO 0.84 0.84 0.84 0.8 0.8 -0.04 23 489,600 409,012.00
17 BERGER 6.52 6.52 0.00 12 132,360 862,667.44
18 BIGTREAT 0.67 0.64 0.64 0.64 0.64 -0.03 8 226,417 145,026.88
19 BOCGAS 10.18 10.18 0.00 6 63,718 648,649.24
20 CADBURY 29 29 29 29 29 0.00 65 535,645 15,536,187.25
21 CAP 31.92 31.92 0.00 13 33,707 1,056,956.49
22 CAPOIL 0.5 0.5 0.00 1 1,000 500.00
23 CCNN 16.8 16.8 17.35 16.8 17.35 0.55 22 304,092 5,166,096.00
24 CHAMS 0.57 0.57 0.58 0.55 0.58 0.01 46 5,964,000 3,300,977.08
25 CHEVRON 90.1 90.1 0.00 11 10,760 988,030.50
26 CILEASING 2.84 2.74 2.83 2.73 2.73 -0.11 21 938,294 2,614,280.62
27 CONOIL 49.5 49.5 0.00 19 51,896 2,523,972.07
28 CONTINSURE 1.21 1.2 1.27 1.17 1.27 0.06 13 4,481,000 5,269,152.08
29 CORNERST 0.5 0.5 0.5 0.5 0.5 0.00 2 230,000 115,000.00
30 COSTAIN 6.45 6.45 0.00 14 40,218 248,142.34
31 COURTVILLE 0.53 0.53 0.00 2 89,500 45,645.00
32 CRUSADER 0.55 0.54 0.55 0.54 0.55 0.00 15 366,500 200,009.56
33 CUSTODYINS 3.38 3.38 3.52 3.38 3.51 0.13 52 1,135,687 3,974,715.18
34 CUTIX 3.61 3.61 0.00 1 23,000 78,890.00
35 DAARCOMM 0.65 0.62 0.62 0.62 0.62 -0.03 9 84,537 52,412.94
36 DANGFLOUR 20.5 20.5 20.5 20.5 20.5 0.00 140 487,924 9,978,013.33
37 DANGSUGAR 18.5 18.61 19.42 18.6 19.38 0.88 140 5,154,357 98,201,157.27
38 DIAMONDBNK 7.64 7.66 7.67 7.6 7.66 0.02 117 15,864,991 121,263,812.63
39 DUNLOP 0.5 0.5 0.00 2 4,482 2,241.00
40 ECOBANK 4.6 4.5 4.7 4.37 4.7 0.10 91 2,892,107 12,872,423.23
41 ENAMELWA 43.06 43.06 0.00 1 237 9,695.67
42 EQUITYASUR 0.5 0.5 0.00 1 5,000 2,500.00
43 ETERNAOIL 7.11 7.46 7.46 7.46 7.46 0.35 20 670,423 4,972,233.13
44 ETI 17 16.85 17 16.85 17 0.00 28 5,710,070 97,048,609.20
45 ETRANZACT 4.97 4.97 0.00 1 200 946.00
46 EVANSMED 1.44 1.37 1.39 1.37 1.39 -0.05 10 294,600 410,546.60
47 FCMB 8.04 8.28 8.44 8.02 8.3 0.26 73 10,500,182 88,135,717.28
48 FIDELITYBK 2.54 2.5 2.56 2.47 2.53 -0.01 134 8,097,529 20,408,409.02
49 FIDSON 3 3 0.00 17 151,500 462,125.00
50 FIRSTALUM 0.5 0.5 0.00 1 10,000 5,000.00
51 FIRSTBANK 13.98 13.99 13.99 13.41 13.68 -0.30 667 11,865,648 161,642,905.53
52 FIRSTINLND 0.63 0.64 0.64 0.61 0.61 -0.02 174 10,748,479 6,716,986.80
53 FLOURMILL 75 75.75 76 75.5 76 1.00 95 1,005,993 76,246,028.06
54 FTNCOCOA 0.73 0.76 0.76 0.76 0.76 0.03 22 1,252,133 949,871.08
55 GLAXOSMITH 30 29.5 31.5 29.5 31.5 1.50 25 382,634 11,727,233.50
56 GOLDINSURE 0.65 0.62 0.68 0.62 0.68 0.03 19 951,004 609,684.85
57 GTASSURE 2.1 2.1 2.18 2.06 2.18 0.08 36 6,510,500 13,621,301.40
58 GUARANTY 17.1 17.05 17.05 16.9 16.99 -0.11 530 13,249,629 225,073,024.96
59 GUINEAINS 0.5 0.5 0.00 1 11,370 5,685.00
60 GUINNESS 162 162.9 168.96 162.9 168.96 6.96 64 1,913,806 313,201,309.22
61 HMARKINS 0.5 0.5 0.5 0.5 0.5 0.00 2 89,000 44,500.00
62 HONYFLOUR 6.41 6.41 0.00 21 126,722 796,764.46
63 IBTC 9.3 9.15 9.2 9.15 9.16 -0.14 37 968,309 8,877,133.94
64 IHS 4.02 4.02 0.00 2 45,200 172,664.00
65 IKEJAHOTEL 1.47 1.47 1.47 1.4 1.4 -0.07 26 1,895,206 2,673,715.84
66 INTBREW 6.99 6.99 0.00 24 219,880 1,494,715.48
67 INTENEGINS 0.5 0.5 0.5 0.5 0.5 0.00 5 74,750 37,375.00
68 INTERCONT 2.24 2.3 2.32 2.2 2.25 0.01 190 7,005,813 15,683,863.96
69 JAPAULOIL 1.48 1.48 1.5 1.46 1.47 -0.01 113 3,753,940 5,529,363.41
70 JBERGER 55 55 0.00 5 9,022 496,310.00
71 JOHNHOLT 9.28 9.28 0.00 1 313 2,760.66
72 LASACO 0.5 0.5 0.5 0.5 0.5 0.00 1 1,000,000 500,000.00
73 LAWUNION 0.51 0.52 0.53 0.52 0.53 0.02 15 782,142 411,001.00
74 LINKASSURE 0.5 0.5 0.00 1 9,700 4,850.00
75 LIVESTOCK 0.6 0.63 0.63 0.6 0.6 0.00 8 535,500 334,365.00
76 MAYBAKER 5.6 5.6 0.00 7 78,000 454,480.00
77 MBENEFIT 0.5 0.5 0.5 0.5 0.5 0.00 5 112,900 56,450.00
78 MOBIL 165.94 157.7 157.7 157.65 157.65 -8.29 42 317,508 50,071,895.20
79 MULTIVERSE 0.5 0.5 0.00 1 27,500 13,750.00
80 NAHCO 10.36 10.36 10.87 10.36 10.87 0.51 79 697,419 7,344,233.26
81 NASCON 7.4 7.1 7.4 7.1 7.4 0.00 33 654,654 4,734,081.53
82 NB 70.3 70.23 70.24 70.23 70.24 -0.06 255 1,796,785 126,113,131.91
83 NBC 32.55 34.17 34.17 34.17 34.17 1.62 30 505,512 17,272,445.04
84 NCR 7.35 7.35 0.00 3 2,500 17,476.00
85 NEM 0.51 0.51 0.51 0.5 0.5 -0.01 34 6,330,712 3,186,081.55
86 NESTLE 356 362.35 364 362.35 364 8.00 32 484,663 176,295,079.81
87 NIGERINS 1.2 1.2 0.00 2 3,000 3,500.00
88 NIGROPES 9.14 9.14 0.00 1 200 1,738.00
89 NIWICABLE 0.7 0.67 0.67 0.67 0.67 -0.03 5 179,800 120,466.00
90 NNFM 33.58 33.58 0.00 2 1,500 47,865.00
91 NSLTECH 2.92 2.92 0.00 1 100 278.00
92 OANDO 69.49 69.5 69.5 69.5 69.5 0.01 128 930,022 64,635,835.00
93 OCEANIC 1.99 2 2 1.9 1.9 -0.09 132 6,123,119 11,904,325.13
94 OKOMUOIL 12.26 11.65 12.26 11.65 11.68 -0.58 64 2,433,137 28,792,093.55
95 OMATEK 0.56 0.54 0.54 0.54 0.54 -0.02 6 207,000 111,780.00
96 PLATINUM 1.56 1.53 1.55 1.5 1.54 -0.02 83 3,305,757 5,024,415.61
97 PORTPAINT 5.67 5.67 0.00 1 1,500 8,925.00
98 PRESCO 5.68 5.68 0.00 6 75,900 409,860.00
99 PRESTIGE 3.32 3.32 0.00 1 1,000 3,160.00
100 PZ 34.07 34.1 34.5 34 34 -0.07 71 1,711,114 58,542,464.36
101 REDSTAREX 3.5 3.33 3.33 3.33 3.33 -0.17 26 694,050 2,312,554.50
102 REGALINS 0.5 0.5 0.5 0.5 0.5 0.00 3 61,000 30,500.00
103 RESORTSAL 0.5 0.5 0.5 0.5 0.5 0.00 5 1,000,000 500,000.00
104 ROYALEX 0.76 0.73 0.73 0.73 0.73 -0.03 9 196,757 143,632.61
105 RTBRISCOE 3.76 3.72 3.72 3.72 3.72 -0.04 25 221,017 833,769.17
106 SCOA 8.71 8.71 0.00 1 1,000 8,280.00
107 SKYEBANK 7.4 7.3 7.5 7.03 7.2 -0.20 110 2,753,799 20,250,475.85
108 SKYESHELT 100 100 0.00 1 50 5,000.00
109 SPRINGBANK 0.66 0.66 0.00 4 35,838 24,728.22
110 STACO 0.5 0.5 0.00 2 1,100 550.00
111 STARCOMMS 2 1.98 2 1.91 1.93 -0.07 61 2,890,520 5,634,610.39
112 STDINSURE 0.5 0.5 0.00 4 25,250 12,625.00
113 STERLNBANK 2.24 2.23 2.23 2.13 2.19 -0.05 62 3,657,050 7,896,807.38
114 TANTALIZER 0.8 0.84 0.84 0.84 0.84 0.04 11 113,960 94,170.60
115 TOTAL 250 250 250 250 250 0.00 21 342,792 85,704,977.00
116 TOURIST 4.77 4.54 4.54 4.54 4.54 -0.23 1 50,000,000 227,000,000.00
117 TRANSCORP 0.5 0.5 0.5 0.5 0.5 0.00 34 65,651,250 32,825,625.00
118 TRANSEXPR 6.45 6.45 0.00 1 200 1,226.00
119 TRIPPLEG 4.16 3.96 3.96 3.96 3.96 -0.20 1 149,486 591,964.56
120 UAC-PROP 20.9 20.9 20.9 20.45 20.45 -0.45 13 819,858 16,944,668.10
121 UACN 44 45 45.23 45 45 1.00 85 3,617,316 163,091,867.37
122 UBA 10.99 10.7 10.7 10.57 10.57 -0.42 276 17,938,059 191,021,250.12
123 UBN 5.65 5.71 5.71 5.37 5.37 -0.28 172 4,429,894 24,208,742.29
124 UHOMREIT 52.5 52.5 0.00 3 15,050 790,125.00
125 UNHOMES 0.68 0.71 0.71 0.71 0.71 0.03 12 502,325 356,650.75
126 UNIC 0.54 0.54 0.00 10 158,174 87,784.46
127 UNILEVER 24 24.3 25.2 24.3 25.2 1.20 105 3,224,476 80,432,807.81
128 UNIONDAC 0.65 0.62 0.62 0.62 0.62 -0.03 14 655,768 406,714.91
129 UNITYBNK 1.11 1.11 1.11 1.11 1.11 0.00 15 1,369,284 1,519,905.24
130 UNIVINSURE 0.5 0.5 0.5 0.5 0.5 0.00 5 1,735,883 867,941.50
131 UNTL 1.12 1.07 1.07 1.07 1.07 -0.05 3 75,000 80,250.00
132 UPL 7.5 7.8 7.8 7.8 7.8 0.30 21 346,682 2,667,400.80
133 UTC 1.04 1.04 0.00 4 20,200 19,998.00
134 VITAFOAM 6.2 5.92 6.48 5.9 6.48 0.28 31 4,075,775 25,227,538.25
135 WAPCO 40 40.3 40.5 40.3 40.5 0.50 54 932,579 37,575,634.73
136 WAPIC 0.57 0.59 0.59 0.59 0.59 0.02 13 1,109,069 654,220.71
137 WEMABANK 1.1 1.1 1.1 1.05 1.08 -0.02 152 8,862,500 9,401,789.15
138 ZENITHBANK 13.95 13.89 14 13.65 13.65 -0.30 408 10,694,785 148,275,333.35