Tuesday <strong>21</strong> <strong>Aug</strong>ust <strong>2018</strong> 30 BUSINESS DAY C002D5556 Live @ the Stock exchange Prices for Securities Traded as of Monday 20 <strong>Aug</strong>ust <strong>2018</strong> Company Company Market cap(nm) Price (N) Change Trades Volume Market cap(nm) Price (N) Change Trades Volume PRICES FOR MAIN BOARD SECURITIES (Equities) BANKING ACCESS BANK PLC. 274,815.73 9.50 -1.04 159 32,685,162 UNITED BANK FOR AFRICA PLC 278,725.28 8.15 -2.40 359 42,720,793 ZENITH INTERNATIONAL BANK PLC 686,013.39 <strong>21</strong>.85 -3.10 374 36,664,571 892 112,070,526 OTHER FINANCIAL INSTITUTIONS FBN HOLDINGS PLC 344,594.81 9.60 -2.04 233 15,581,441 233 15,581,441 1,125 127,651,967 BUILDING MATERIALS DANGOTE CEMENT PLC 3,663,709.09 <strong>21</strong>5.00 4.32 86 1,147,239 LAFARGE AFRICA PLC. 241,1<strong>21</strong>.31 27.80 - 15 26,678 101 1,173,917 101 1,173,917 EXPLORATION AND PRODUCTION SEPLAT PETROLEUM DEVELOPMENT COMPANY LTD 382,488.96 650.00 - 13 3,513 13 3,513 13 3,513 1,239 128,829,397 CROP PRODUCTION FTN COCOA PROCESSORS PLC 440.00 0.20 - 0 0 OKOMU OIL PALM PLC. 71,113.99 74.55 - 19 4,927 PRESCO PLC 60,000.00 60.00 - 14 8,194 33 13,1<strong>21</strong> FISHING/HUNTING/TRAPPING ELLAH LAKES PLC. 511.20 4.26 - 0 0 0 0 LIVESTOCK/ANIMAL SPECIALTIES LIVESTOCK FEEDS PLC. 1,830.00 0.61 - 2 10,100 2 10,100 35 23,2<strong>21</strong> DIVERSIFIED INDUSTRIES A.G. LEVENTIS NIGERIA PLC. 1,164.81 0.44 - 4 7,432 JOHN HOLT PLC. 225.71 0.58 - 7 46,686 S C O A NIG. PLC. 2,111.93 3.25 - 0 0 TRANSNATIONAL CORPORATION OF NIGERIA PLC 45,525.75 1.12 -2.61 67 3,749,757 U A C N PLC. 36,304.34 12.60 - 34 189,048 112 3,992,923 112 3,992,923 BUILDING CONSTRUCTION ARBICO PLC. 711.32 4.79 - 0 0 0 0 INFRASTRUCTURE/HEAVY CONSTRUCTION JULIUS BERGER NIG. PLC. 33,000.00 25.00 - 14 34,975 ROADS NIG PLC. 165.00 6.60 - 0 0 14 34,975 REAL ESTATE DEVELOPMENT UACN PROPERTY DEVELOPMENT CO. LIMITED 4,079.48 1.57 -8.19 14 668,896 14 668,896 REAL ESTATE INVESTMENT TRUSTS (REITS) SKYE SHELTER FUND PLC 1,900.00 95.00 - 0 0 UNION HOMES REAL ESTATE INVESTMENT TRUST (REIT) 11,300.89 45.20 - 0 0 UPDC REAL ESTATE INVESTMENT TRUST 24,014.43 9.00 - 1 300 1 300 29 704,171 AUTOMOBILES/AUTO PARTS DN TYRE & RUBBER PLC 954.53 0.20 - 0 0 0 0 BEVERAGES--BREWERS/DISTILLERS CHAMPION BREW. PLC. 14,406.27 1.84 - 5 13,840 GOLDEN GUINEA BREW. PLC. 242.22 0.89 - 1 35,944 GUINNESS NIG PLC 197,134.45 90.00 - <strong>21</strong> 131,079 INTERNATIONAL BREWERIES PLC. 302,574.34 35.20 - 19 56,458 NIGERIAN BREW. PLC. 799,690.<strong>21</strong> 100.00 -2.91 65 1,998,911 111 2,236,232 FOOD PRODUCTS DANGOTE FLOUR MILLS PLC 38,500.00 7.70 - 31 225,509 DANGOTE SUGAR REFINERY PLC 177,600.00 14.80 -1.35 57 954,454 FLOUR MILLS NIG. PLC. 88,158.16 <strong>21</strong>.50 -2.27 36 561,266 HONEYWELL FLOUR MILL PLC 11,578.09 1.46 -7.59 28 1,180,725 MULTI-TREX INTEGRATED FOODS PLC 1,340.10 0.36 - 1 500 N NIG. FLOUR MILLS PLC. 1,158.30 6.50 - 1 279 NASCON ALLIED INDUSTRIES PLC 52,988.77 20.00 - 19 320,938 UNION DICON SALT PLC. 3,676.41 13.45 - 0 0 173 3,243,671 FOOD PRODUCTS--DIVERSIFIED CADBURY NIGERIA PLC. 18,969.84 10.10 1.00 15 355,592 NESTLE NIGERIA PLC. 1,188,984.38 1,500.00 - 15 111,100 30 466,692 HOUSEHOLD DURABLES NIGERIAN ENAMELWARE PLC. 1,680.31 22.10 - 0 0 VITAFOAM NIG PLC. 3,377.28 3.24 - 3 2,278 3 2,278 PERSONAL/HOUSEHOLD PRODUCTS P Z CUSSONS NIGERIA PLC. 51,814.73 13.05 -7.12 32 193,443 UNILEVER NIGERIA PLC. 301,612.78 52.50 -4.55 34 322,127 66 515,570 383 6,464,443 BANKING DIAMOND BANK PLC 25,708.03 1.11 1.83 63 4,104,629 ECOBANK TRANSNATIONAL INCORPORATED 376,165.80 20.50 -2.61 63 2,707,180 FIDELITY BANK PLC 46,939.17 1.62 -2.41 65 3,178,892 GUARANTY TRUST BANK PLC. 1,087,482.07 36.95 -2.76 199 15,398,087 JAIZ BANK PLC 15,616.05 0.53 -1.85 13 534,137 SKYE BANK PLC 6,940.15 0.50 4.17 56 18,319,528 STERLING BANK PLC. 37,427.54 1.30 3.17 22 3,349,572 UNION BANK NIG.PLC. 161,620.18 5.55 - 26 293,685 UNITY BANK PLC 9,234.58 0.79 -2.47 23 1,682,115 WEMA BANK PLC. 25,073.40 0.65 - 15 80,645 545 49,648,470 INSURANCE CARRIERS, BROKERS AND SERVICES AFRICAN ALLIANCE INSURANCE COMPANY PLC 4,117.00 0.20 - 0 0 AIICO INSURANCE PLC. 4,851.14 0.70 2.94 24 3,335,155 AXAMANSARD INSURANCE PLC 26,775.00 2.55 - 9 137,898 CONSOLIDATED HALLMARK INSURANCE PLC 2,100.00 0.30 - 2 500,000 CONTINENTAL REINSURANCE PLC 14,5<strong>21</strong>.84 1.40 - 4 354,500 CORNERSTONE INSURANCE COMPANY PLC. 3,387.79 0.23 - 6 73,265 GOLDLINK INSURANCE PLC 2,411.47 0.53 - 0 0 GREAT NIGERIAN INSURANCE PLC 1,913.74 0.50 - 0 0 GUINEA INSURANCE PLC. 2,149.00 0.35 - 0 0 INTERNATIONAL ENERGY INSURANCE COMPANY PLC 539.32 0.42 - 0 0 LASACO ASSURANCE PLC. 2,343.50 0.32 3.23 7 250,710 LAW UNION AND ROCK INS. PLC. 3,480.03 0.81 - 0 0 LINKAGE ASSURANCE PLC 5,920.00 0.74 - 2 103,000 MUTUAL BENEFITS ASSURANCE PLC. 2,400.00 0.30 - 6 199,018 N.E.M INSURANCE CO (NIG) PLC. 15,049.43 2.85 - 15 456,734 NIGER INSURANCE CO. PLC. 3,095.79 0.40 - 2 500,085 PRESTIGE ASSURANCE CO. PLC. 2,175.92 0.57 - 1 1,000 REGENCY ALLIANCE INSURANCE COMPANY PLC 1,600.50 0.24 4.35 5 1,602,173 SOVEREIGN TRUST INSURANCE PLC 2,168.61 0.26 -3.85 13 997,100 STANDARD ALLIANCE INSURANCE PLC. 5,422.63 0.42 - 0 0 STANDARD TRUST ASSURANCE PLC 4,483.72 0.48 - 0 0 SUNU ASSURANCES NIGERIA PLC. 2,800.00 0.20 - 1 50,<strong>21</strong>6 UNIC DIVERSIFIED HOLDINGS PLC. 516.46 0.20 - 1 140 UNIVERSAL INSURANCE COMPANY PLC 7,040.00 0.44 - 0 0 VERITAS KAPITAL ASSURANCE PLC 3,605.33 0.26 - 0 0 WAPIC INSURANCE PLC 4,550.13 0.34 -2.86 77 10,363,046 175 18,924,040 MICRO-FINANCE BANKS FORTIS MICROFINANCE BANK PLC 11,799.67 2.58 - 0 0 NPF MICROFINANCE BANK PLC 3,658.62 1.60 - 11 622,000 11 622,000 MORTGAGE CARRIERS, BROKERS AND SERVICES ABBEY MORTGAGE BANK PLC 4,914.00 1.17 - 1 1,170 ASO SAVINGS AND LOANS PLC 7,370.87 0.50 - 0 0 INFINITY TRUST MORTGAGE BANK PLC 5,922.05 1.42 - 0 0 RESORT SAVINGS & LOANS PLC 5,664.87 0.50 - 0 0 UNION HOMES SAVINGS AND LOANS PLC. 2,949.22 3.02 - 0 0 1 1,170 OTHER FINANCIAL INSTITUTIONS AFRICA PRUDENTIAL PLC 8,100.00 4.05 - 31 368,328 CUSTODIAN INVESTMENT PLC 30,762.15 5.23 - 10 13,742 DEAP CAPITAL MANAGEMENT & TRUST PLC 660.00 0.44 - 0 0 FCMB GROUP PLC. 35,644.88 1.80 5.88 38 775,089 NIGERIA ENERYGY SECTOR FUND 411.91 552.20 - 0 0 ROYAL EXCHANGE PLC. 1,389.25 0.27 - 1 1,000 STANBIC IBTC HOLDINGS PLC 508,717.82 50.30 0.50 23 1,888,281 UNITED CAPITAL PLC 16,920.00 2.82 -6.62 78 1,740,085 ValuAlliance Value Fund 3,312.39 103.20 - 0 0 181 4,786,525 913 73,982,205 HEALTHCARE PROVIDERS EKOCORP PLC. 1,680.29 3.37 - 0 0 UNION DIAGNOSTIC & CLINICAL SERVICES PLC 1,030.41 0.29 - 3 104,000 3 104,000 MEDICAL SUPPLIES MORISON INDUSTRIES PLC. 544.04 0.55 - 0 0 0 0 PHARMACEUTICALS EVANS MEDICAL PLC. 366.17 0.50 - 0 0 FIDSON HEALTHCARE PLC 9,225.00 6.15 - 2 5,700 GLAXO SMITHKLINE CONSUMER NIG. PLC. 18,296.91 15.30 - <strong>21</strong> 133,755 MAY & BAKER NIGERIA PLC. 2,234.40 2.28 - 13 188,787 NEIMETH INTERNATIONAL PHARMACEUTICALS PLC 1,035.90 0.60 - 4 20,<strong>21</strong>5 NIGERIA-GERMAN CHEMICALS PLC. 556.71 3.62 - 0 0 PHARMA-DEKO PLC. 411.96 1.90 - 0 0 40 348,457 43 452,457 COMPUTER BASED SYSTEMS COURTEVILLE BUSINESS SOLUTIONS PLC 710.40 0.20 - 0 0 0 0 COMPUTERS AND PERIPHERALS OMATEK VENTURES PLC 1,470.89 0.50 - 0 0 0 0 IT SERVICES CWG PLC 6,413.06 2.54 - 0 0 NCR (NIGERIA) PLC. 680.40 6.30 - 2 598 TRIPPLE GEE AND COMPANY PLC. 435.56 0.88 - 1 1,000 3 1,598 PROCESSING SYSTEMS CHAMS PLC 1,596.66 0.34 - 0 0 E-TRANZACT INTERNATIONAL PLC 16,590.00 3.95 - 0 0 0 0 3 1,598 BUILDING MATERIALS BERGER PAINTS PLC 1,898.34 6.55 - 6 28,580 CAP PLC 19,845.00 28.35 - 4 3,015 CEMENT CO. OF NORTH.NIG. PLC 38,831.34 30.90 - 0 0 FIRST ALUMINIUM NIGERIA PLC 844.14 0.40 - 0 0 MEYER PLC. 361.24 0.68 - 0 0 PORTLAND PAINTS & PRODUCTS NIGERIA PLC 1,959.74 2.47 - 0 0 PREMIER PAINTS PLC. 1,279.20 10.40 - 0 0 10 31,595 ELECTRONIC AND ELECTRICAL PRODUCTS AUSTIN LAZ & COMPANY PLC 2,256.91 2.09 - 0 0 CUTIX PLC. 3,681.16 4.18 - 11 124,785 11 124,785 PACKAGING/CONTAINERS BETA GLASS PLC. 38,997.82 78.00 - 4 1,509 GREIF NIGERIA PLC 388.02 9.10 - 0 0 4 1,509 AGRO-ALLIED & CHEMICALS NOTORE CHEMICAL IND PLC 100,754.14 62.50 - 3 1,000,500 3 1,000,500 28 1,158,389 CHEMICALS B.O.C. GASES PLC. 1,752.39 4.<strong>21</strong> - 1 5,400 1 5,400 METALS ALUMINIUM EXTRUSION IND. PLC. 1,803.64 8.20 - 0 0 0 0 MINING SERVICES MULTIVERSE MINING AND EXPLORATION PLC 852.39 0.20 - 0 0 0 0 PAPER/FOREST PRODUCTS THOMAS WYATT NIG. PLC. 57.20 0.26 - 4 9,033 4 9,033 5 14,433 ENERGY EQUIPMENT AND SERVICES JAPAUL OIL & MARITIME SERVICES PLC 1,628.30 0.26 -7.14 20 712,453 20 712,453 INTEGRATED OIL AND GAS SERVICES OANDO PLC 59,049.<strong>21</strong> 4.75 -3.06 76 1,068,449 76 1,068,449 PETROLEUM AND PETROLEUM PRODUCTS DISTRIBUTORS 11 PLC 64,907.15 180.00 - 5 2,266 CONOIL PLC 16,863.04 24.30 - 7 11,869 ETERNA PLC. 8,<strong>21</strong>6.11 6.30 - 24 431,838 FORTE OIL PLC. 29,957.07 23.00 -0.65 34 427,425 MRS OIL NIGERIA PLC. 8,701.65 28.55 - 1 15 TOTAL NIGERIA PLC. 62,132.50 183.00 - 10 5,472 81 878,885 177 2,659,787 ADVERTISING AFROMEDIA PLC 2,<strong>21</strong>9.52 0.50 - 0 0 0 0 AIRLINES MEDVIEW AIRLINE PLC 18,818.75 1.93 - 0 0 0 0 AUTOMOBILE/AUTO PART RETAILERS R T BRISCOE PLC. 541.12 0.46 - 0 0 0 0 COURIER/FREIGHT/DELIVERY RED STAR EXPRESS PLC 3,360.13 5.70 - 0 0 TRANS-NATIONWIDE EXPRESS PLC. 365.70 0.78 - 0 0 0 0 HOSPITALITY TANTALIZERS PLC 674.44 0.<strong>21</strong> - 0 0 0 0 HOTELS/LODGING CAPITAL HOTEL PLC 4,801.22 3.10 - 0 0 IKEJA HOTEL PLC 5,799.84 2.79 - 5 201,200 TOURIST COMPANY OF NIGERIA PLC. 7,862.53 3.50 - 0 0 TRANSCORP HOTELS PLC 51,302.73 6.75 - 1 600 6 201,800 MEDIA/ENTERTAINMENT DAAR COMMUNICATIONS PLC 5,280.00 0.44 - 0 0 0 0 PRINTING/PUBLISHING ACADEMY PRESS PLC. 302.40 0.50 - 0 0 LEARN AFRICA PLC 864.02 1.12 - 3 57,000
Tuesday <strong>21</strong> <strong>Aug</strong>ust <strong>2018</strong> BUSINESS DAY 31