|
8/Mar/2010 |
7UP |
30.6 |
30.6 |
30.6 |
30.6 |
0.00 |
12 |
15,199 |
488,343.87 |
|
8/Mar/2010 |
ABCTRANS |
1.07 |
1.02 |
1.02 |
1.02 |
(0.05) |
8 |
160,859 |
167,676.77 |
|
8/Mar/2010 |
ACCESS |
9.51 |
9.65 |
9.5 |
9.6 |
0.09 |
179 |
4,458,458 |
42,692,603.88 |
|
8/Mar/2010 |
AFRIBANK |
2.35 |
2.46 |
2.24 |
2.24 |
(0.11) |
69 |
2,783,444 |
6,489,215.31 |
|
8/Mar/2010 |
AFRINSURE |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
1 |
160 |
80.00 |
|
8/Mar/2010 |
AFROMEDIA |
0.51 |
0.51 |
0.51 |
0.51 |
0.00 |
23 |
788,137 |
403,213.87 |
|
8/Mar/2010 |
AGLEVENT |
2.99 |
2.99 |
2.99 |
2.99 |
0.00 |
8 |
44,570 |
130,795.75 |
|
8/Mar/2010 |
AIICO |
1.03 |
1.08 |
1.03 |
1.08 |
0.05 |
209 |
6,869,281 |
7,179,760.31 |
|
8/Mar/2010 |
AIRSERVICE |
2.26 |
2.26 |
2.26 |
2.26 |
0.00 |
2 |
11,700 |
26,029.00 |
|
8/Mar/2010 |
ANINO |
0.22 |
0.21 |
0.21 |
0.21 |
(0.01) |
3 |
1,943,123 |
408,055.83 |
|
8/Mar/2010 |
AP |
40.5 |
40.81 |
40.52 |
40.56 |
0.06 |
102 |
720,565 |
29,374,777.25 |
|
8/Mar/2010 |
ASHAKACEM |
16 |
16.1 |
15.9 |
16 |
0.00 |
81 |
1,502,803 |
24,028,709.77 |
|
8/Mar/2010 |
ASOSAVINGS |
0.68 |
0.7 |
0.66 |
0.7 |
0.02 |
24 |
3,668,420 |
2,541,798.61 |
|
8/Mar/2010 |
BAGCO |
2.12 |
2.19 |
2.08 |
2.12 |
0.00 |
296 |
1,269,565 |
2,721,813.70 |
|
8/Mar/2010 |
BCC |
50.05 |
50.05 |
50.05 |
50.05 |
0.00 |
26 |
142,724 |
7,146,512.12 |
|
8/Mar/2010 |
BECOPETRO |
2.2 |
2.2 |
2.2 |
2.2 |
0.00 |
4 |
26,300 |
54,967.00 |
|
8/Mar/2010 |
BERGER |
3.87 |
4.06 |
4.06 |
4.06 |
0.19 |
13 |
286,000 |
1,161,160.00 |
|
8/Mar/2010 |
BETAGLAS |
12.88 |
12.88 |
12.88 |
12.88 |
0.00 |
5 |
53,500 |
654,840.00 |
|
8/Mar/2010 |
BIGTREAT |
0.73 |
0.76 |
0.76 |
0.76 |
0.03 |
5 |
93,882 |
71,072.68 |
|
8/Mar/2010 |
BOCGAS |
10.39 |
10.39 |
10.39 |
10.39 |
0.00 |
1 |
2,000 |
19,760.00 |
|
8/Mar/2010 |
CADBURY |
15.6 |
15.69 |
15.62 |
15.62 |
0.02 |
50 |
502,370 |
7,860,811.59 |
|
8/Mar/2010 |
CAP |
28.26 |
28.26 |
28.26 |
28.26 |
0.00 |
1 |
26,370 |
708,034.50 |
|
8/Mar/2010 |
CAPHOTEL |
3.21 |
3.37 |
3.1 |
3.37 |
0.16 |
15 |
1,314,000 |
4,380,000.00 |
|
8/Mar/2010 |
CAPOIL |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
7 |
76,200 |
38,100.00 |
|
8/Mar/2010 |
CCNN |
16.5 |
16.5 |
16.5 |
16.5 |
0.00 |
23 |
240,650 |
3,906,675.92 |
|
8/Mar/2010 |
CHAMPION |
2.85 |
2.85 |
2.85 |
2.85 |
0.00 |
3 |
40,000 |
108,400.00 |
|
8/Mar/2010 |
CHAMS |
0.7 |
0.7 |
0.7 |
0.7 |
0.00 |
10 |
106,750 |
72,108.00 |
|
8/Mar/2010 |
CHEVRON |
69.79 |
69.79 |
69.79 |
69.79 |
0.00 |
4 |
1,524 |
106,958.83 |
|
8/Mar/2010 |
CILEASING |
2.62 |
2.75 |
2.7 |
2.75 |
0.13 |
20 |
394,270 |
1,037,402.50 |
|
8/Mar/2010 |
CONOIL |
39.54 |
39.54 |
39.54 |
39.54 |
0.00 |
25 |
21,044 |
844,374.35 |
|
8/Mar/2010 |
CONTINSURE |
0.96 |
1 |
0.92 |
0.95 |
(0.01) |
12 |
1,395,000 |
1,355,560.00 |
|
8/Mar/2010 |
CORNERST |
0.52 |
0.54 |
0.51 |
0.54 |
0.02 |
17 |
1,152,809 |
615,787.19 |
|
8/Mar/2010 |
COSTAIN |
5.39 |
5.39 |
5.39 |
5.39 |
0.00 |
20 |
137,917 |
718,489.24 |
|
8/Mar/2010 |
COURTVILLE |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
2 |
60,000 |
30,000.00 |
|
8/Mar/2010 |
CRUSADER |
0.95 |
0.95 |
0.95 |
0.95 |
0.00 |
6 |
171,563 |
163,180.48 |
|
8/Mar/2010 |
CUSTODYINS |
2.9 |
2.99 |
2.93 |
2.95 |
0.05 |
20 |
1,381,843 |
4,083,033.35 |
|
8/Mar/2010 |
CUTIX |
2.98 |
2.98 |
2.98 |
2.98 |
0.00 |
2 |
2,920 |
8,312.00 |
|
8/Mar/2010 |
DAARCOMM |
0.67 |
0.67 |
0.67 |
0.67 |
0.00 |
13 |
116,000 |
75,635.00 |
|
8/Mar/2010 |
DANGFLOUR |
12.9 |
12.84 |
12.8 |
12.84 |
(0.06) |
143 |
1,219,945 |
15,636,105.66 |
|
8/Mar/2010 |
DANGSUGAR |
16.5 |
16.5 |
16.15 |
16.5 |
0.00 |
72 |
1,329,787 |
21,824,567.38 |
|
8/Mar/2010 |
DIAMONDBNK |
8.72 |
8.62 |
8.47 |
8.5 |
(0.22) |
176 |
21,478,702 |
182,870,204.05 |
|
8/Mar/2010 |
DNMEYER |
2.95 |
2.95 |
2.95 |
2.95 |
0.00 |
2 |
4,000 |
12,000.00 |
|
8/Mar/2010 |
DUNLOP |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
2 |
18,000 |
9,000.00 |
|
8/Mar/2010 |
ECOBANK |
5.3 |
5.4 |
5.3 |
5.4 |
0.10 |
95 |
2,315,955 |
12,454,181.97 |
|
8/Mar/2010 |
EQUITYASUR |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
2 |
70,000 |
35,000.00 |
|
8/Mar/2010 |
ETERNAOIL |
6.3 |
6.5 |
6 |
6.5 |
0.20 |
54 |
2,466,595 |
15,534,708.86 |
|
8/Mar/2010 |
ETI |
16.02 |
16.02 |
16.02 |
16.02 |
0.00 |
6 |
63,610 |
1,020,895.00 |
|
8/Mar/2010 |
EVANSMED |
1 |
1 |
1 |
1 |
0.00 |
7 |
153,608 |
154,765.20 |
|
8/Mar/2010 |
FCMB |
9.05 |
9.15 |
9.1 |
9.15 |
0.10 |
73 |
1,379,158 |
12,599,621.70 |
|
8/Mar/2010 |
FIDELITYBK |
2.56 |
2.56 |
2.51 |
2.51 |
(0.05) |
83 |
4,999,250 |
12,626,836.05 |
|
8/Mar/2010 |
FIDSON |
2.37 |
2.36 |
2.28 |
2.28 |
(0.09) |
18 |
577,592 |
1,333,938.44 |
|
8/Mar/2010 |
FIRSTBANK |
14.5 |
14.65 |
14.52 |
14.61 |
0.11 |
649 |
18,047,217 |
263,862,479.29 |
|
8/Mar/2010 |
FIRSTINLND |
0.7 |
0.71 |
0.67 |
0.69 |
(0.01) |
69 |
4,334,358 |
2,971,942.92 |
|
8/Mar/2010 |
FLOURMILL |
45 |
45.2 |
45.01 |
45.01 |
0.01 |
67 |
1,000,659 |
45,154,474.41 |
|
8/Mar/2010 |
FTNCOCOA |
0.94 |
0.98 |
0.9 |
0.98 |
0.04 |
12 |
962,200 |
926,662.00 |
|
8/Mar/2010 |
GLAXOSMITH |
27.3 |
27.3 |
27.3 |
27.3 |
0.00 |
10 |
41,927 |
1,132,029.00 |
|
8/Mar/2010 |
GNI |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
1 |
40,000 |
20,000.00 |
|
8/Mar/2010 |
GOLDINSURE |
0.54 |
0.54 |
0.54 |
0.54 |
0.00 |
11 |
353,650 |
190,648.00 |
|
8/Mar/2010 |
GTASSURE |
2.2 |
2.2 |
2.2 |
2.2 |
0.00 |
4 |
85,200 |
196,420.00 |
|
8/Mar/2010 |
GUARANTY |
18.2 |
18.21 |
18 |
18.21 |
0.01 |
458 |
18,987,265 |
343,140,086.46 |
|
8/Mar/2010 |
GUINEAINS |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
1 |
7,500 |
3,750.00 |
|
8/Mar/2010 |
GUINNESS |
129 |
129 |
129 |
129 |
0.00 |
36 |
95,047 |
12,392,608.87 |
|
8/Mar/2010 |
HONYFLOUR |
8.8 |
8.8 |
8.8 |
8.8 |
0.00 |
20 |
184,250 |
1,608,581.00 |
|
8/Mar/2010 |
IBTC |
8.45 |
8.87 |
8.35 |
8.87 |
0.42 |
84 |
5,947,620 |
51,840,147.88 |
|
8/Mar/2010 |
IKEJAHOTEL |
1.43 |
1.43 |
1.43 |
1.43 |
0.00 |
1 |
8,125 |
11,293.75 |
|
8/Mar/2010 |
INTBREW |
2.98 |
2.98 |
2.98 |
2.98 |
0.00 |
1 |
5,281 |
14,998.04 |
|
8/Mar/2010 |
INTENEGINS |
0.54 |
0.55 |
0.54 |
0.54 |
0.00 |
15 |
1,704,767 |
930,725.84 |
|
8/Mar/2010 |
INTERCONT |
2.08 |
1.98 |
1.98 |
1.98 |
(0.10) |
55 |
972,273 |
1,934,067.32 |
|
8/Mar/2010 |
JAPAULOIL |
1.26 |
1.26 |
1.21 |
1.21 |
(0.05) |
90 |
2,098,345 |
2,591,545.85 |
|
8/Mar/2010 |
JBERGER |
27.95 |
27.95 |
27.95 |
27.95 |
0.00 |
9 |
82,500 |
2,235,995.00 |
|
8/Mar/2010 |
JOHNHOLT |
9.28 |
9.28 |
9.28 |
9.28 |
0.00 |
1 |
842 |
7,426.44 |
|
8/Mar/2010 |
LASACO |
0.52 |
0.51 |
0.5 |
0.51 |
(0.01) |
37 |
3,122,050 |
1,570,463.00 |
|
8/Mar/2010 |
LAWUNION |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
10 |
335,939 |
168,093.50 |
|
8/Mar/2010 |
LINKASSURE |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
1 |
500 |
250.00 |
|
8/Mar/2010 |
LIVESTOCK |
0.63 |
0.66 |
0.66 |
0.66 |
0.03 |
27 |
652,190 |
424,445.04 |
|
8/Mar/2010 |
LONGMAN |
9.76 |
9.76 |
9.76 |
9.76 |
0.00 |
2 |
520 |
4,825.60 |
|
8/Mar/2010 |
MAYBAKER |
5.05 |
5.05 |
5.05 |
5.05 |
0.00 |
8 |
33,440 |
168,645.00 |
|
8/Mar/2010 |
MBENEFIT |
0.64 |
0.64 |
0.64 |
0.64 |
0.00 |
5 |
535,909 |
342,981.76 |
|
8/Mar/2010 |
MOBIL |
93 |
93 |
93 |
93 |
0.00 |
9 |
4,840 |
454,860.00 |
|
8/Mar/2010 |
MTI |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
1 |
50,000 |
25,000.00 |
|
8/Mar/2010 |
MULTIVERSE |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
1 |
10,000 |
5,000.00 |
|
8/Mar/2010 |
NAHCO |
8.89 |
8.7 |
8.6 |
8.6 |
(0.29) |
73 |
491,856 |
4,273,310.36 |
|
8/Mar/2010 |
NASCON |
6.35 |
6.35 |
6.35 |
6.35 |
0.00 |
37 |
646,200 |
4,068,254.70 |
|
8/Mar/2010 |
NB |
57.05 |
59.9 |
57.1 |
59.9 |
2.85 |
130 |
2,282,888 |
134,197,327.96 |
|
8/Mar/2010 |
NBC |
27 |
27 |
27 |
27 |
0.00 |
19 |
42,651 |
1,098,590.10 |
|
8/Mar/2010 |
NEIMETH |
1.47 |
1.4 |
1.4 |
1.4 |
(0.07) |
21 |
282,000 |
400,293.39 |
|
8/Mar/2010 |
NEM |
0.51 |
0.53 |
0.51 |
0.53 |
0.02 |
18 |
437,750 |
225,629.50 |
|
8/Mar/2010 |
NESTLE |
270 |
270 |
270 |
270 |
0.00 |
19 |
20,143 |
5,486,231.50 |
|
8/Mar/2010 |
NIG-GERMAN |
15.04 |
15.04 |
15.04 |
15.04 |
0.00 |
3 |
21,838 |
312,065.02 |
|
8/Mar/2010 |
NIGERINS |
0.74 |
0.71 |
0.71 |
0.71 |
(0.03) |
8 |
269,300 |
192,463.00 |
|
8/Mar/2010 |
NIWICABLE |
0.78 |
0.78 |
0.78 |
0.78 |
0.00 |
2 |
19,000 |
14,250.00 |
|
8/Mar/2010 |
NNFM |
23 |
23 |
23 |
23 |
0.00 |
2 |
11,500 |
251,275.00 |
|
8/Mar/2010 |
OANDO |
93.99 |
93.99 |
93.99 |
93.99 |
0.00 |
13 |
13,230 |
1,243,487.70 |
|
8/Mar/2010 |
OASISINS |
1.17 |
1.17 |
1.17 |
1.17 |
0.00 |
1 |
8,000 |
8,960.00 |
|
8/Mar/2010 |
OCEANIC |
2.1 |
2.07 |
2 |
2.01 |
(0.09) |
101 |
3,090,421 |
6,234,708.15 |
|
8/Mar/2010 |
OMATEK |
0.53 |
0.53 |
0.51 |
0.53 |
0.00 |
24 |
1,116,550 |
577,346.50 |
|
8/Mar/2010 |
PLATINUM |
1.73 |
1.8 |
1.69 |
1.69 |
(0.04) |
49 |
787,903 |
1,368,897.97 |
|
8/Mar/2010 |
PRESCO |
5.43 |
5.6 |
5.16 |
5.6 |
0.17 |
23 |
2,373,753 |
12,798,123.03 |
|
8/Mar/2010 |
PRESTIGE |
3.43 |
3.43 |
3.43 |
3.43 |
0.00 |
4 |
2,520 |
8,215.20 |
|
8/Mar/2010 |
PZ |
26.4 |
26 |
26 |
26 |
(0.40) |
43 |
485,012 |
12,612,784.79 |
|
8/Mar/2010 |
REDSTAREX |
2.6 |
2.61 |
2.61 |
2.61 |
0.01 |
12 |
414,823 |
1,079,911.50 |
|
8/Mar/2010 |
RESORTSAL |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
11 |
634,575 |
317,287.50 |
|
8/Mar/2010 |
ROYALEX |
0.59 |
0.59 |
0.59 |
0.59 |
0.00 |
1 |
200 |
116.00 |
|
8/Mar/2010 |
RTBRISCOE |
5.03 |
5.28 |
5.28 |
5.28 |
0.25 |
32 |
194,967 |
1,022,037.15 |
|
8/Mar/2010 |
SCOA |
8.71 |
8.71 |
8.71 |
8.71 |
0.00 |
1 |
176 |
1,457.28 |
|
8/Mar/2010 |
SKYEBANK |
7 |
7 |
6.8 |
6.9 |
(0.10) |
113 |
2,623,422 |
18,212,202.99 |
|
8/Mar/2010 |
SOVRENINS |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
3 |
30,000 |
15,000.00 |
|
8/Mar/2010 |
SPRINGBANK |
0.93 |
0.97 |
0.96 |
0.97 |
0.04 |
22 |
1,376,758 |
1,332,206.63 |
|
8/Mar/2010 |
STACO |
0.76 |
0.76 |
0.76 |
0.76 |
0.00 |
4 |
58,259 |
42,529.07 |
|
8/Mar/2010 |
STARCOMMS |
1.89 |
1.97 |
1.9 |
1.97 |
0.08 |
26 |
1,622,950 |
3,116,149.50 |
|
8/Mar/2010 |
STDINSURE |
0.5 |
0.51 |
0.5 |
0.51 |
0.01 |
32 |
4,190,495 |
2,095,747.50 |
|
8/Mar/2010 |
STERLNBANK |
1.8 |
1.89 |
1.77 |
1.89 |
0.09 |
42 |
5,978,914 |
10,914,516.11 |
|
8/Mar/2010 |
TANTALIZER |
0.88 |
0.91 |
0.9 |
0.9 |
0.02 |
11 |
722,910 |
656,944.70 |
|
8/Mar/2010 |
THOMASWY |
1.84 |
1.84 |
1.84 |
1.84 |
0.00 |
2 |
43,700 |
76,475.00 |
|
8/Mar/2010 |
TOTAL |
142.5 |
142.5 |
142.5 |
142.5 |
0.00 |
7 |
12,645 |
1,833,575.00 |
|
8/Mar/2010 |
TRANSCORP |
0.56 |
0.57 |
0.54 |
0.56 |
0.00 |
48 |
20,673,251 |
11,257,133.05 |
|
8/Mar/2010 |
UAC-PROP |
20.5 |
20.5 |
20.5 |
20.5 |
0.00 |
7 |
45,990 |
905,690.00 |
|
8/Mar/2010 |
UACN |
42.59 |
44.5 |
42.9 |
44.5 |
1.91 |
69 |
809,244 |
35,222,545.96 |
|
8/Mar/2010 |
UBA |
13 |
13.15 |
12.95 |
13.15 |
0.15 |
205 |
17,536,468 |
229,237,755.80 |
|
8/Mar/2010 |
UBN |
5.85 |
5.85 |
5.7 |
5.75 |
(0.10) |
154 |
2,024,134 |
11,681,477.87 |
|
8/Mar/2010 |
UNHOMES |
0.88 |
0.92 |
0.85 |
0.86 |
(0.02) |
31 |
1,546,146 |
1,348,787.19 |
|
8/Mar/2010 |
UNIC |
0.73 |
0.71 |
0.7 |
0.7 |
(0.03) |
8 |
893,486 |
628,740.20 |
|
8/Mar/2010 |
UNILEVER |
25.19 |
25.01 |
25 |
25 |
(0.19) |
69 |
1,171,476 |
29,294,281.28 |
|
8/Mar/2010 |
UNIONDAC |
0.63 |
0.64 |
0.6 |
0.6 |
(0.03) |
19 |
1,698,643 |
1,045,585.80 |
|
8/Mar/2010 |
UNITYBNK |
1.08 |
1.06 |
1.06 |
1.06 |
(0.02) |
16 |
236,500 |
252,283.23 |
|
8/Mar/2010 |
UNITYKAP |
0.91 |
0.87 |
0.87 |
0.87 |
(0.04) |
5 |
480,000 |
417,600.00 |
|
8/Mar/2010 |
UNIVINSURE |
0.5 |
0.5 |
0.5 |
0.5 |
0.00 |
3 |
87,123 |
43,561.50 |
|
8/Mar/2010 |
UNTL |
1.49 |
1.42 |
1.42 |
1.42 |
(0.07) |
21 |
1,000,000 |
1,420,000.00 |
|
8/Mar/2010 |
UPL |
5.7 |
5.7 |
5.7 |
5.7 |
0.00 |
28 |
282,556 |
1,615,482.62 |
|
8/Mar/2010 |
UTC |
0.72 |
0.72 |
0.72 |
0.72 |
0.00 |
4 |
32,908 |
23,742.96 |
|
8/Mar/2010 |
VITAFOAM |
4.7 |
4.93 |
4.92 |
4.93 |
0.23 |
12 |
616,373 |
3,028,175.21 |
|
8/Mar/2010 |
VONO |
0.63 |
0.63 |
0.63 |
0.63 |
0.00 |
1 |
1,000 |
630.00 |
|
8/Mar/2010 |
WAPCO |
35 |
35 |
35 |
35 |
0.00 |
6 |
31,487 |
1,046,942.75 |
|
8/Mar/2010 |
WAPIC |
0.95 |
0.95 |
0.91 |
0.91 |
(0.04) |
8 |
700,000 |
652,000.00 |
|
8/Mar/2010 |
WEMABANK |
1.16 |
1.16 |
1.11 |
1.16 |
0.00 |
30 |
564,717 |
639,325.85 |
|
8/Mar/2010 |
ZENITHBANK |
15.7 |
15.86 |
15.7 |
15.75 |
0.05 |
265 |
5,997,285 |
94,581,633.79 |