| GTI SECURITIES LTD | |||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 4, Tinubu Street, Central Business District, Lagos. P.O. BOX 3582, Marina, Lagos. Tel: 01-8197987, 01-8902748 | |||||||||||
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.70 | 3 | 100,001 | 170,001.71 | |||
| ABCTRANS | 1.23 | 1.23 | 1.35 | 1.23 | 1.23 | 0.00 | 0.00 | 1.30 | 71 | 4,173,453 | 5,414,611.98 |
| ACADEMY | 2.06 | 2.06 | 2.24 | 2.22 | 2.24 | 0.18 | 8.74 | 2.23 | 19 | 563,104 | 1,256,365.97 |
| ACCESSCORP | 17.25 | 17.25 | 17.50 | 17.35 | 17.40 | 0.15 | 0.87 | 17.39 | 306 | 20,803,660 | 361,865,493.35 |
| AFRIPRUD | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.05 | -0.81 | 6.16 | 39 | 806,999 | 4,972,629.05 |
| AIICO | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | -0.01 | -1.45 | 0.69 | 42 | 1,644,649 | 1,133,577.57 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1213.93 | 28 | 2,390 | 2,901,289.00 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 7.10 | 1 | 19 | 134.90 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.65 | 17 | 209,744 | 2,442,582.85 | |||
| BETAGLAS | 47.15 | 47.15 | 51.85 | 51.85 | 51.85 | 4.70 | 9.97 | 50.45 | 38 | 166,935 | 8,421,760.10 |
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 88.31 | 65 | 295,601 | 26,105,609.45 | |||
| BUAFOODS | 185.00 | 185.00 | 185.00 | 0.00 | 188.68 | 33 | 13,028 | 2,458,063.00 | |||
| CADBURY | 14.20 | 14.20 | 15.60 | 15.55 | 15.60 | 1.40 | 9.86 | 15.58 | 97 | 4,178,620 | 65,123,676.90 |
| CAP | 20.50 | 20.50 | 20.50 | 0.00 | 20.48 | 23 | 289,024 | 5,919,286.60 | |||
| CAVERTON | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -0.07 | -5.22 | 1.29 | 17 | 343,787 | 442,190.07 |
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.38 | 7 | 54,896 | 185,481.80 | |||
| CHAMS | 1.01 | 1.01 | 1.04 | 0.96 | 1.00 | -0.01 | -0.99 | 1.00 | 38 | 2,673,266 | 2,674,397.48 |
| CHIPLC | 1.09 | 1.09 | 1.06 | 0.99 | 1.06 | -0.03 | -2.75 | 1.02 | 35 | 7,747,067 | 7,884,058.01 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 89.75 | 21 | 39,151 | 3,513,929.60 | |||
| CORNERST | 1.24 | 1.24 | 1.24 | 0.00 | 1.26 | 4 | 48,758 | 61,622.86 | |||
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.60 | 0.60 | -0.05 | -7.69 | 0.64 | 9 | 459,901 | 294,969.71 |
| CUSTODIAN | 7.50 | 7.50 | 7.55 | 7.50 | 7.55 | 0.05 | 0.67 | 7.52 | 33 | 603,083 | 4,537,131.00 |
| CUTIX | 2.37 | 2.37 | 2.44 | 2.36 | 2.36 | -0.01 | -0.42 | 2.42 | 23 | 1,164,574 | 2,814,965.15 |
| CWG | 4.79 | 4.79 | 5.26 | 5.26 | 5.26 | 0.47 | 9.81 | 5.26 | 12 | 798,179 | 4,198,143.44 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 13 | 464,921 | 116,230.25 | |||
| DANGCEM | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | -5.00 | -1.35 | 354.91 | 121 | 816,823 | 289,897,399.00 |
| DANGSUGAR | 66.65 | 66.65 | 67.80 | 60.00 | 64.00 | -2.65 | -3.98 | 63.43 | 760 | 23,393,964 | 1,483,941,398.25 |
| DEAPCAP | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 6 | 300,411 | 80,333.56 |
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.24 | 4 | 11,399 | 36,897.31 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 18.85 | 2 | 11 | 207.40 | |||
| ETERNA | 16.30 | 16.30 | 15.75 | 15.00 | 15.75 | -0.55 | -3.37 | 15.08 | 115 | 2,296,991 | 34,629,821.80 |
| ETI | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 53 | 1,405,800 | 22,487,320.65 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.71 | 25 | 764,003 | 7,418,013.00 | |||
| FBNH | 18.00 | 18.00 | 18.25 | 18.00 | 18.20 | 0.20 | 1.11 | 18.21 | 154 | 5,879,738 | 107,041,375.00 |
| FCMB | 6.55 | 6.55 | 6.53 | 6.50 | 6.51 | -0.04 | -0.61 | 6.50 | 112 | 15,191,587 | 98,752,464.07 |
| FIDELITYBK | 8.55 | 8.55 | 8.80 | 8.55 | 8.75 | 0.20 | 2.34 | 8.73 | 285 | 22,165,622 | 193,576,751.25 |
| FIDSON | 15.87 | 15.87 | 15.87 | 0.00 | 14.64 | 28 | 356,552 | 5,218,542.81 | |||
| FLOURMILL | 31.20 | 31.20 | 32.20 | 31.25 | 31.50 | 0.30 | 0.96 | 31.55 | 127 | 3,419,936 | 107,889,383.10 |
| FTNCOCOA | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.01 | 32 | 495,539 | 997,368.38 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 23 | 25,751 | 7,869,505.60 | |||
| GLAXOSMITH | 12.95 | 12.95 | 12.95 | 0.00 | 12.01 | 36 | 337,062 | 4,049,473.05 | |||
| GTCO | 38.80 | 38.80 | 39.00 | 38.85 | 39.00 | 0.20 | 0.52 | 39.00 | 311 | 4,837,460 | 188,638,191.10 |
| GUINEAINS | 0.33 | 0.33 | 0.36 | 0.36 | 0.36 | 0.03 | 9.09 | 0.36 | 29 | 4,176,990 | 1,503,716.40 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 64.95 | 55 | 176,572 | 11,469,067.55 | |||
| HONYFLOUR | 3.25 | 3.25 | 3.32 | 3.27 | 3.30 | 0.05 | 1.54 | 3.30 | 37 | 1,458,858 | 4,816,659.10 |
| IKEJAHOTEL | 2.80 | 2.80 | 2.80 | 0.00 | 2.97 | 24 | 302,707 | 899,337.55 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.52 | 2 | 41 | 349.35 | |||
| INTBREW | 4.40 | 4.40 | 4.60 | 4.60 | 4.60 | 0.20 | 4.55 | 4.59 | 34 | 647,166 | 2,971,929.40 |
| JAIZBANK | 1.60 | 1.60 | 1.65 | 1.53 | 1.55 | -0.05 | -3.13 | 1.61 | 150 | 8,776,002 | 14,141,660.96 |
| JAPAULGOLD | 0.85 | 0.85 | 0.90 | 0.85 | 0.90 | 0.05 | 5.88 | 0.88 | 69 | 8,994,434 | 7,881,806.18 |
| JBERGER | 29.10 | 29.10 | 29.10 | 0.00 | 29.96 | 11 | 35,077 | 1,051,037.10 | |||
| JOHNHOLT | 1.31 | 1.31 | 1.31 | 0.00 | 1.31 | 3 | 44,430 | 58,203.30 | |||
| LASACO | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.01 | -0.46 | 2.15 | 22 | 702,332 | 1,506,945.28 |
| LEARNAFRCA | 3.90 | 3.90 | 3.90 | 0.00 | 3.86 | 14 | 139,801 | 539,689.05 | |||
| LINKASSURE | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 | -2.35 | 0.83 | 11 | 436,910 | 364,030.88 |
| LIVESTOCK | 1.80 | 1.80 | 1.85 | 1.77 | 1.82 | 0.02 | 1.11 | 1.80 | 33 | 1,224,632 | 2,209,807.36 |
| MANSARD | 3.90 | 3.90 | 4.00 | 4.00 | 4.00 | 0.10 | 2.56 | 3.92 | 61 | 820,598 | 3,218,842.41 |
| MAYBAKER | 4.85 | 4.85 | 5.00 | 5.00 | 5.00 | 0.15 | 3.09 | 5.01 | 16 | 212,428 | 1,064,582.97 |
| MBENEFIT | 0.44 | 0.44 | 0.44 | 0.00 | 0.45 | 11 | 131,805 | 59,769.59 | |||
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.07 | 3 | 2,300 | 7,070.00 | |||
| MORISON | 2.83 | 2.83 | 2.55 | 2.55 | 2.55 | -0.28 | -9.89 | 2.55 | 9 | 594,077 | 1,514,965.15 |
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.56 | 20 | 154,692 | 15,245,911.10 | |||
| MTNN | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 0.00 | 0.00 | 274.28 | 229 | 684,817 | 187,830,453.20 |
| MULTIVERSE | 3.02 | 3.02 | 3.02 | 0.00 | 3.16 | 10 | 124,521 | 394,067.20 | |||
| NAHCO | 25.45 | 25.45 | 25.45 | 0.00 | 24.35 | 105 | 1,446,777 | 35,223,867.40 | |||
| NASCON | 60.75 | 60.75 | 60.00 | 56.00 | 56.60 | -4.15 | -6.83 | 58.20 | 223 | 3,315,741 | 192,980,482.10 |
| NB | 38.25 | 38.25 | 38.50 | 38.00 | 38.10 | -0.15 | -0.39 | 38.11 | 83 | 6,371,406 | 242,786,788.75 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 3 | 1,701 | 6,735.96 | |||
| NEIMETH | 1.53 | 1.53 | 1.53 | 0.00 | 1.59 | 13 | 173,831 | 276,450.01 | |||
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 5.13 | 13 | 235,670 | 1,208,550.75 | |||
| NESTLE | 1090.10 | 1090.10 | 1075.00 | 1075.00 | 1075.00 | -15.10 | -1.39 | 1075.22 | 68 | 1,795,891 | 1,930,982,213.60 |
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 24.20 | 34 | 544,547 | 13,178,646.50 | |||
| NNFM | 12.05 | 12.05 | 12.05 | 0.00 | 11.35 | 9 | 4,255 | 48,313.70 | |||
| NPFMCRFBK | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.06 | -3.08 | 1.87 | 18 | 383,097 | 717,629.53 |
| NSLTECH | 0.29 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00 | 0.27 | 7 | 1,211,560 | 331,453.00 |
| OANDO | 7.35 | 7.10 | 7.95 | 6.65 | 7.00 | -0.35 | -4.76 | 7.41 | 1238 | 91,635,279 | 678,965,552.45 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 | 249.99 | 41 | 4,336,132 | 1,083,980,993.70 |
| OMATEK | 0.60 | 0.60 | 0.66 | 0.60 | 0.64 | 0.04 | 6.67 | 0.64 | 180 | 29,972,966 | 19,207,264.32 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 203.97 | 25 | 52,498 | 10,708,273.20 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 4 | 100,076 | 50,038.00 | |||
| PZ | 19.05 | 19.05 | 20.00 | 20.00 | 20.00 | 0.95 | 4.99 | 19.77 | 113 | 2,729,343 | 53,968,203.45 |
| REDSTAREX | 3.10 | 3.10 | 3.10 | 0.00 | 2.98 | 12 | 181,376 | 541,244.21 | |||
| REGALINS | 0.40 | 0.40 | 0.40 | 0.00 | 0.38 | 8 | 64,201 | 24,552.44 | |||
| RTBRISCOE | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.03 | -6.82 | 0.41 | 15 | 449,692 | 185,391.66 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.40 | 1 | 3 | 4.20 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1717.67 | 19 | 2,911 | 5,000,127.40 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 1 | 1 | 101.35 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.36 | 3 | 721 | 18,282.00 | |||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.00 | 0.43 | 5 | 126,801 | 54,192.44 | |||
| STANBIC | 67.80 | 67.80 | 67.80 | 0.00 | 65.49 | 41 | 325,371 | 21,309,088.20 | |||
| STERLINGNG | 3.95 | 3.95 | 3.95 | 3.77 | 3.85 | -0.10 | -2.53 | 3.84 | 144 | 7,342,777 | 28,231,532.94 |
| SUNUASSUR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 | 0.87 | 13 | 387,978 | 338,734.69 |
| TANTALIZER | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.04 | 9.52 | 0.46 | 30 | 2,238,524 | 1,029,721.04 |
| THOMASWY | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 2 | 905 | 1,963.85 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 366.12 | 36 | 31,195 | 11,420,989.50 | |||
| TRANSCOHOT | 41.50 | 41.50 | 41.50 | 0.00 | 37.71 | 20 | 106,460 | 4,015,030.58 | |||
| TRANSCORP | 6.70 | 6.70 | 6.89 | 6.64 | 6.68 | -0.02 | -0.30 | 6.72 | 359 | 14,464,614 | 97,273,356.19 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.62 | 12 | 124,286 | 326,227.35 | |||
| UACN | 10.60 | 10.60 | 10.60 | 0.00 | 10.79 | 36 | 361,355 | 3,900,595.20 | |||
| UBA | 15.25 | 15.25 | 15.40 | 15.20 | 15.30 | 0.05 | 0.33 | 15.26 | 272 | 14,742,053 | 224,930,733.00 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.60 | 14 | 16,817 | 111,066.20 | |||
| UCAP | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | -0.05 | -0.33 | 15.22 | 66 | 542,642 | 8,259,830.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 36.58 | 7 | 200,101 | 7,318,833.65 |
| UNILEVER | 14.00 | 14.00 | 14.50 | 14.00 | 14.50 | 0.50 | 3.57 | 14.15 | 45 | 1,570,843 | 22,230,861.30 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.50 | 5 | 65,466 | 490,995.00 | |||
| UNITYBNK | 1.28 | 1.28 | 1.33 | 1.30 | 1.30 | 0.02 | 1.56 | 1.31 | 48 | 1,484,762 | 1,938,760.08 |
| UNIVINSURE | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.22 | 28 | 2,664,511 | 578,031.39 |
| UPDC | 1.15 | 1.15 | 1.15 | 0.00 | 1.24 | 13 | 205,346 | 255,401.56 | |||
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.49 | 26 | 157,068 | 548,063.15 | |||
| UPL | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -0.10 | -3.85 | 2.45 | 24 | 902,421 | 2,208,488.35 |
| VERITASKAP | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 23 | 3,159,500 | 821,270.00 |
| VITAFOAM | 22.50 | 22.50 | 24.00 | 22.50 | 22.50 | 0.00 | 0.00 | 22.69 | 51 | 1,963,110 | 44,552,769.10 |
| WAPCO | 29.60 | 29.60 | 29.65 | 29.50 | 29.65 | 0.05 | 0.17 | 29.57 | 91 | 3,159,154 | 93,425,166.95 |
| WAPIC | 0.61 | 0.61 | 0.61 | 0.58 | 0.60 | -0.01 | -1.64 | 0.60 | 49 | 7,145,133 | 4,268,945.62 |
| WEMABANK | 5.45 | 5.45 | 5.15 | 5.00 | 5.10 | -0.35 | -6.42 | 5.09 | 81 | 5,064,135 | 25,767,952.55 |
| ZENITHBANK | 37.00 | 37.00 | 37.00 | 36.85 | 36.95 | -0.05 | -0.14 | 36.96 | 274 | 4,699,964 | 173,716,725.90 |
| TOTAL TRANSACTION (116) | 8,092 | 377,447,616 | 8,375,899,034.52 |
