Scam Alert  |  FAQ  |  Site Map   Home     About Us     e-Banking     Customer Care     Products     Careers     Press Room    Contact Us     You are here :: Investor Relations >> Share Price       Investor Relations >>   Financials   Investors Information   Share Price   Vintage Fund Price   Vintage Fund FAQ   Investors FAQ   Chairman's Statement         Quick Links   Quick Links Internet Banking ATM Locations Branch Locations e-Helpdesk Download Forms FAQs Interest Rates Share Price   Email this page Print             Share price details as at close of business on 25-JAN-10 Close Volume Change YTD High YTD Low Deals Value Agriculture: Afprint Nigeria 0.86 3250.00 0.00 0.00 0.00 1.00 2795.00 Ellah Lakes Plc 4.26 0.00 0.00 4.26 4.26 0.00 0.00 FTN Cocoa Processors 0.72 812964.00 -0.04 0.71 0.69 13.00 565470.16 Livestock Feeds 0.62 1540292.00 0.05 0.65 0.59 21.00 938461.80 Okitipupa Oil Palm 6.53 0.00 0.00 6.53 6.53 0.00 0.00 Okomu Oil Palm 22.75 0.00 0.00 22.75 22.75 0.00 0.00 Presco 5.06 148000.00 -0.05 4.81 4.81 14.00 726372.00 Airlines: Albarka Air Plc 0.58 0.00 0.00 0.58 0.58 0.00 0.00 Airlines Services & Logistics 2.80 120352.00 0.04 2.92 2.92 6.00 349285.60 Nigerian Aviation Handling Co. 8.85 1009756.00 -0.05 8.50 8.41 86.00 8535431.88 Automobiles & Tyre: Dunlop Nigeria 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Incar Nigeria 2.64 65370.00 -0.05 2.51 2.51 1.00 164078.70 RT Briscoe 6.26 94000.00 -0.05 5.96 5.96 13.00 561020.00 Banking: Access Bank 8.11 7364313.00 0.01 8.20 8.10 200.00 59931961.29 Afribank 2.63 8084424.00 0.00 2.76 2.52 113.00 21253120.29 Diamond Bank 7.69 4377710.00 0.04 8.00 7.71 91.00 34681047.01 Ecobank Nigeria 9.12 39133.00 0.00 0.00 0.00 4.00 339283.11 Fidelity Bank 2.50 23134684.00 0.00 2.57 2.42 156.00 57307858.55 First Bank 14.49 11473627.00 0.00 14.63 14.39 868.00 166198799.46 First City Monument Bank 8.80 4412203.00 0.00 8.80 8.40 82.00 37969087.00 First Inland 0.66 26160580.00 0.05 0.69 0.67 107.00 17895697.72 Guaranty Trust Bank 16.52 16013470.00 0.03 17.00 16.53 471.00 270585732.31 Stanbic IBTC 7.80 2008047.00 0.02 8.00 7.60 50.00 15547789.77 Intercontinental Bank 2.01 5727296.00 0.05 2.11 2.11 92.00 12076666.20 Oceanic Bank 2.25 5397963.00 0.05 2.36 2.30 124.00 12609016.57 Bank PHB 1.99 1758016.00 0.05 2.08 2.08 32.00 3656673.28 Skye Bank 5.82 2064500.00 0.03 6.00 5.80 101.00 12107048.83 Spring Bank 0.94 799264.00 0.04 0.98 0.98 20.00 783278.72 United Bank of Africa 11.20 27994245.00 0.01 11.49 11.00 289.00 313262811.82 Union Bank of Nigeria 6.57 2749237.00 -0.03 6.50 6.40 176.00 17733341.42 Unity Bank 1.00 6940600.00 -0.01 1.02 0.99 43.00 6924302.00 Sterling Bank 1.43 8489166.00 0.03 1.48 1.37 86.00 12056973.11 Wema Bank 1.08 5237460.00 0.02 1.10 1.04 53.00 5596470.28 Zenith Bank 14.36 5313417.00 0.05 15.07 14.30 241.00 78805540.55 Breweries: Champion Breweries 3.15 0.00 0.00 3.15 3.15 0.00 0.00 Golden Guinea Breweries 0.68 0.00 0.00 0.68 0.68 0.00 0.00 Guinness Nigeria 128.70 208680.00 0.00 0.00 0.00 63.00 26935732.19 International Breweries 2.50 136945.00 0.00 0.00 0.00 15.00 333643.55 Jos Brew 3.58 0.00 0.00 3.58 3.58 0.00 0.00 Nigeria Breweries 58.05 2245770.00 0.00 58.10 58.00 151.00 130323397.97 Premier Breweries 0.93 0.00 0.00 0.93 0.93 0.00 0.00 Building Materials: Ashaka Cement 13.00 420153.00 -0.04 12.48 12.48 48.00 5467783.85 Benue Cement Company 49.05 1200454.00 0.02 50.00 49.55 51.00 59990473.69 Cement Co. of Northern Nigeria 14.60 729070.00 -0.01 14.60 14.10 37.00 10466110.40 Nigeria Cement 5.00 0.00 0.00 5.00 5.00 0.00 0.00 Nigeria Ropes 9.14 0.00 0.00 9.14 9.14 0.00 0.00 Nigeria Wire & Cable 2.46 0.00 0.00 2.46 2.46 0.00 0.00 Lafarge Wapco 30.00 326566.00 0.00 30.11 30.00 29.00 9812323.70 Sector / Company Pclose Volume 1 Day High Low Deals Value traded Chemical & Paints: African Paints Nigeria 3.49 0.00 0.00 3.49 3.49 0.00 0.00 Berger Paints 3.36 0.00 0.00 3.36 3.36 0.00 0.00 Cap 28.00 11942.00 0.00 0.00 0.00 6.00 322934.00 DN Meyer 5.13 4600.00 0.00 0.00 0.00 1.00 22448.00 Ipwa 1.38 0.00 0.00 1.38 1.38 0.00 0.00 Nigerian - German Chemicals 15.04 0.00 0.00 15.04 15.04 0.00 0.00 Portland Paints & Products 5.67 0.00 0.00 5.67 5.67 0.00 0.00 Premium Paints 13.40 0.00 0.00 13.40 13.40 0.00 0.00 Communications: e-Tranzact International 5.78 0.00 0.00 5.78 5.78 0.00 0.00 IHS Nigeria 3.98 0.00 0.00 3.98 3.98 0.00 0.00 Starcomms 2.05 268592.00 0.00 2.05 1.98 12.00 543486.16 Mass Telecom Innovation Nig. 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Mtech Communications 0.91 0.00 0.00 0.91 0.91 0.00 0.00 Commercial Services: Courteville Investment Plc 0.50 1735000.00 0.00 0.50 0.50 6.00 867500.00 Chams Plc 0.64 1465000.00 0.05 0.67 0.64 19.00 969150.00 National Sport Lottery 3.57 0.00 0.00 3.57 3.57 0.00 0.00 Red Star Express 2.53 1002350.00 -0.04 2.65 2.41 29.00 2464250.66 Trans-nationwide Express 6.45 0.00 0.00 6.45 6.45 0.00 0.00 Computer & Office Equipment: Hallmark Paper Products 3.22 0.00 0.00 3.22 3.22 0.00 0.00 NCR Nigeria 8.51 102350.00 -0.04 8.13 8.13 5.00 832105.50 Omatek Ventures 0.63 2661000.00 0.03 0.65 0.60 30.00 1622840.00 Thomas Wyatt Nigeria 1.84 0.00 0.00 1.84 1.84 0.00 0.00 Tripple Gee & Company 4.60 166.00 0.00 0.00 0.00 1.00 725.42 Wiggins Teape Nigeria 2.92 0.00 0.00 2.92 2.92 0.00 0.00 Conglomerates: Ag Leventis Nigeria 2.56 284320.00 0.05 2.68 2.50 13.00 733587.00 Chellarams 14.13 0.00 0.00 14.13 14.13 0.00 0.00 John Holt Nigeria 9.28 0.00 0.00 9.28 9.28 0.00 0.00 PZ Cussons Nigeria 25.00 985001.00 0.03 26.00 25.80 50.00 25481541.89 Scoa Nigeria 8.71 0.00 0.00 8.71 8.71 0.00 0.00 Transnational Corp. of Nigeria 0.50 9489524.00 0.00 0.50 0.50 55.00 4744762.00 Uacn 40.00 2638925.00 -0.01 40.25 38.15 80.00 104014347.28 Unilever Nigeria 25.09 2684524.00 -0.05 23.96 23.84 61.00 64034021.88 Construction: Arbico 26.00 0.00 0.00 26.00 26.00 0.00 0.00 "Cappa & D""Alberto" 95.49 0.00 0.00 95.49 95.49 0.00 0.00 Costain West Africa 3.87 1061799.00 0.05 4.06 4.00 31.00 4254824.99 G Cappa 14.46 600.00 0.00 0.00 0.00 2.00 8244.00 Julius Berger Nigeria 28.50 129832.00 0.00 0.00 0.00 27.00 3527000.56 Multiverse Resources 0.50 945500.00 0.00 0.50 0.50 4.00 472750.00 Roads Nigeria 3.46 43232.00 0.00 0.00 0.00 5.00 149582.72 Engineering Technology: Cutix 3.63 41350.00 0.00 0.00 0.00 5.00 145843.00 Interlinked Technologies 5.15 0.00 0.00 5.15 5.15 0.00 0.00 Nigerian Wire & Cable 0.94 4000.00 0.00 0.00 0.00 1.00 3600.00 6.00 Footwear: Lennards 4.05 0.00 0.00 4.05 4.05 0.00 0.00 Sector / Company Pclose Volume 1 Day High Low Deals Value traded Food /Bevgs. & Tobacco: 7uP Bottling Company 29.40 112741.00 0.04 30.60 30.60 22.00 3427422.94 Bigtreat 0.82 2114775.00 -0.05 0.78 0.78 15.00 1649549.50 Cadbury Nigeria 15.50 950701.00 0.03 16.20 15.90 79.00 15203254.13 Flour Mills of Nigeria 38.00 95188.00 0.00 0.00 0.00 41.00 3603923.45 Dangote Flour Mills 11.98 1434535.00 0.05 12.57 12.00 140.00 17739382.71 Honeywell Flour Mill 8.07 68400.00 0.00 0.00 0.00 18.00 545787.00 Foremost Dairies Plc 0.51 0.00 0.00 0.51 0.51 0.00 0.00 Northern Nig. Flour Mills 21.80 0.00 0.00 21.80 21.80 0.00 0.00 National Salt Company of Nig. 6.70 3615895.00 0.05 7.03 6.52 117.00 24964369.60 Nestle Nigeria 252.00 109956.00 0.00 0.00 0.00 40.00 27568482.28 Nigerain Bottling Company 26.00 400164.00 0.00 26.00 26.00 24.00 10412199.00 P S Mandrid 5.95 0.00 0.00 5.95 5.95 0.00 0.00 Dangote Sugar Refinery 15.00 2462976.00 0.00 15.01 14.98 122.00 36943914.54 Tantalizer 0.87 1495690.00 0.05 0.91 0.90 21.00 1359076.90 Union Dicon Salt 5.71 0.00 0.00 5.71 5.71 0.00 0.00 UTC Nigeria 0.90 66943.00 0.00 0.00 0.00 10.00 62926.42 Foreign Listings Ecobank Transnational Inc. 14.52 631000.00 0.00 14.98 14.40 19.00 9228340.00 Pinnacle Point Group 7.28 0.00 0.00 7.28 7.28 0.00 0.00 Healthcare: 34.26 Aboseldehyde Labs 4.92 0.00 0.00 4.92 4.92 0.00 0.00 Ekocorp 5.58 0.00 0.00 5.58 5.58 0.00 0.00 Evans Medical 1.14 1132800.00 -0.04 1.10 1.09 13.00 1238282.00 Fidson Healthcare 2.16 1153232.00 -0.03 2.26 2.08 41.00 2546240.28 May & Baker 5.50 270961.00 0.00 5.51 5.50 23.00 1495450.02 Morison Industries 12.28 0.00 0.00 12.28 12.28 0.00 0.00 Neimeth International 1.75 648161.00 -0.05 1.83 1.67 21.00 1140554.15 Pharma-Deko 4.97 0.00 0.00 4.97 4.97 0.00 0.00 Glaxosmithkline Consumer 22.01 151620.00 0.05 23.11 23.10 9.00 3502486.85 Union Diagnostic 0.67 1176963.00 0.04 0.70 0.66 22.00 809871.29 Insurance: 34.26 Aiico Insurance 0.91 1420311.00 0.04 0.95 0.94 42.00 1345571.61 African Alliance Insurance 0.76 692868.00 -0.04 0.73 0.73 2.00 505793.64 Confidence Insurance 0.64 0.00 0.00 0.64 0.64 0.00 0.00 Continental Reinsurance 1.03 6022515.00 0.05 1.08 1.00 6.00 6094591.05 Cornerstone 0.55 177000.00 -0.04 0.53 0.53 9.00 94130.00 Custodian & Allied 2.70 758177.00 0.05 2.83 2.70 11.00 2099056.21 Equity Assurance 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Great Nigeria Insurance 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Goldlink Insurance 0.56 3623000.00 -0.04 0.54 0.54 37.00 1956620.00 Guaranty Trust Assurance 2.12 17048367.00 0.01 2.22 2.13 39.00 37392454.99 Guinea Insurance 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Consolidated Hallmark 0.50 6400.00 0.00 0.00 0.00 1.00 3200.00 Investment & Allied 0.50 0.00 0.00 0.50 0.50 0.00 0.00 International Energy Insurance 0.63 2484087.00 0.00 0.63 0.60 32.00 1512246.89 Lasaco Insurance 0.53 6415900.00 -0.02 0.53 0.52 56.00 3346358.45 Law Union & Rock 0.55 0.00 0.00 0.55 0.55 0.00 0.00 Linkage Assurance 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Mutual Benefits Assurance 0.64 10000.00 0.00 0.00 0.00 2.00 6400.00 N.E.M Insurance 0.55 1836691.00 0.00 0.55 0.54 28.00 1005949.34 Niger Insurance 0.92 1356533.00 0.00 0.92 0.92 5.00 1247799.04 Oasis Insurance 1.49 0.00 0.00 1.49 1.49 0.00 0.00 Presitge Assurance 3.80 82400.00 0.00 0.00 0.00 6.00 297560.00 Regency Alliance Insurance 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Royal Exchange 0.63 6731.00 0.00 0.00 0.00 3.00 4259.15 Soverign Trust Insurance 0.50 222960.00 0.00 0.50 0.50 5.00 111480.00 Staco Insurance 1.04 0.00 0.00 1.04 1.04 0.00 0.00 Standard Alliance Insruance 0.59 850186.00 0.03 0.61 0.61 25.00 518583.46 Unic Insurance 0.72 2367500.00 -0.04 0.75 0.69 21.00 1680545.00 Universal Insurance 0.50 2342489.00 0.00 0.50 0.50 4.00 1171244.50 Intercontinental Wapic 1.00 493524.00 0.05 1.05 1.05 17.00 518180.20 Sector / Company Pclose Volume 1 Day High Low Deals Value traded Hotels: Capital Hotel 1.64 50000.00 0.05 1.72 1.72 1.00 86000.00 Ikeja Hotel 1.05 121556.00 -0.02 1.03 1.03 5.00 125206.68 Tourist Company of Nigeria 5.28 0.00 0.00 5.28 5.28 0.00 0.00 6.00 Industrial / Domestic Products Aluminium Extrusion Industries 13.04 0.00 0.00 13.04 13.04 0.00 0.00 Alumaco 23.77 0.00 0.00 23.77 23.77 0.00 0.00 BOC Gases 13.48 0.00 0.00 13.48 13.48 0.00 0.00 First Aluminium Nigeria 0.50 100000.00 0.00 0.50 0.50 2.00 50000.00 Nigeria Enamelware Comp. 52.85 0.00 0.00 52.85 52.85 0.00 0.00 Vitafoam Nigeria 5.28 613084.00 -0.05 5.02 5.02 34.00 3088820.02 Vono Products 0.66 0.00 0.00 0.66 0.66 0.00 0.00 36.00 Leasing: C&I Leasing 2.64 1709774.00 0.02 2.68 2.60 54.00 4486902.40 54.00 Machinery: Nigerian Sewing Machine Manufacturing 0.15 0.00 0.00 0.15 0.15 0.00 0.00 Stokvis Nigeria 0.14 0.00 0.00 0.14 0.14 0.00 0.00 Maritime: Japaul Oil 1.26 1963639.00 -0.02 1.24 1.20 91.00 2399392.86 91.00 Media: Afromedia 0.70 47000.00 0.00 0.00 0.00 2.00 31490.00 Daar Communications 0.54 433000.00 0.04 0.56 0.56 12.00 242480.00 Mortgage Companies: Abbey Building 1.61 0.00 0.00 1.61 1.61 0.00 0.00 Aso Savings & Loans 0.65 3889550.00 -0.05 0.65 0.62 25.00 2436106.00 Resort Savings & Loans 0.50 203500.00 0.00 0.50 0.50 3.00 101750.00 Union Homes Savings & Loans 0.97 2419827.00 -0.03 0.97 0.93 33.00 2294854.94 Other Financial Institutions: Crusader Insurance 1.19 3225503.00 -0.04 1.16 1.14 19.00 3679026.15 Deap Capital 2.02 0.00 0.00 2.02 2.02 0.00 0.00 First Capital Inv. Trust 0.45 0.00 0.00 0.45 0.45 0.00 0.00 Nigeria Energy Sector Fund 552.20 50.00 0.00 0.00 0.00 1.00 26229.50 Nigerian Int. Fund 5495.33 0.00 0.00 5495.33 5495.33 0.00 0.00 Unity Capital 1.78 0.00 0.00 1.78 1.78 0.00 0.00 Packaging: Abplast Products 3.98 0.00 0.00 3.98 3.98 0.00 0.00 Avon Crowncaps & Containers 7.65 30000.00 0.00 0.00 0.00 1.00 218100.00 Nigerian Bag Manufacturing Co. 1.72 24969005.00 0.04 1.80 1.69 23473.00 43704278.60 Beta Glass 14.26 0.00 0.00 14.26 14.26 0.00 0.00 Nampak Nigeria 6.99 0.00 0.00 6.99 6.99 0.00 0.00 Poly Products 4.23 6500.00 0.00 0.00 0.00 1.00 26130.00 Studio Press 2.92 0.00 0.00 2.92 2.92 0.00 0.00 Grief Nigeria 15.03 0.00 0.00 15.03 15.03 0.00 0.00 West Africa Glass Industries 0.63 0.00 0.00 0.63 0.63 0.00 0.00 Petroleum (Marketing): African Petroleum 36.50 174524.00 0.00 0.00 0.00 61.00 6101072.95 Afroil 20.71 0.00 0.00 20.71 20.71 0.00 0.00 Beco Petroleum 2.18 30223.00 0.00 0.00 0.00 5.00 62863.84 Conoil 33.57 112609.00 0.00 0.00 0.00 28.00 3604676.81 Eterna Oil & Gas 6.00 588807.00 0.01 6.05 6.00 38.00 3609663.82 Mobil Oil 99.95 35358.00 0.00 0.00 0.00 17.00 3428539.00 Oando 93.99 3580.00 0.00 0.00 0.00 5.00 336484.20 Chevron Oil 69.79 9250.00 0.00 0.00 0.00 9.00 647980.10 Total Nigeria 150.00 55289.00 0.00 0.00 0.00 8.00 8293350.00 Sector / Company Pclose Volume 1 Day High Low Deals Value traded Printing & Publishing: Academy Press 7.21 400.00 0.00 0.00 0.00 1.00 2740.00 Daily Times 0.69 0.00 0.00 0.69 0.69 0.00 0.00 Longman Nigeria 9.76 105000.00 0.00 0.00 0.00 7.00 975400.00 University Press 5.02 194532.00 0.04 5.20 5.00 11.00 985561.60 Real Estate: UAC Properties 20.50 283750.00 0.02 21.00 21.00 20.00 5750294.70 Real Estate Inst. Fund: Sky Bank Shelter Fund 100.00 0.00 0.00 100.00 100.00 0.00 0.00 Road Transportation: ABC Transport 1.00 906750.00 0.05 1.05 1.05 16.00 952087.50 Textiles: United Nigeria Textiles 1.64 51000.00 -0.05 1.56 1.56 1.00 79560.00 1.00 2n Tier: Adswitch 2.30 0.00 0.00 2.30 2.30 0.00 0.00 Afrik Pharmaceuticals 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Anino International 0.22 0.00 0.00 0.22 0.22 0.00 0.00 Capital Oil 0.51 250522700.00 -0.02 0.50 0.50 11.00 125261350.00 Flexible Packaging 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Juli 3.37 0.00 0.00 3.37 3.37 0.00 0.00 Krabo Nigeria 0.13 0.00 0.00 0.13 0.13 0.00 0.00 Mcnichols 1.02 0.00 0.00 1.02 1.02 0.00 0.00 Newpak 1.10 0.00 0.00 1.10 1.10 0.00 0.00 Rak Unity Pet 0.31 0.00 0.00 0.31 0.31 0.00 0.00 Rokana Industries 0.60 0.00 0.00 0.60 0.60 0.00 0.00 Smart Products 1.52 0.00 0.00 1.52 1.52 0.00 0.00 Tropical Pet Products 0.44 0.00 0.00 0.44 0.44 0.00 0.00 Udeofson Garment Factory 0.50 0.00 0.00 0.50 0.50 0.00 0.00 Union Ventures Petroleum 0.63 0.00 0.00 0.63 0.63 0.00 0.00 W. A. Aluminum Products 0.50 0.00 0.00 0.50 0.50 0.00 0.00   Privacy & Security   |   Resource Centre   |  Contact Us  |  Terms of Use   |  Site Map    Copyright 2010 © Oceanic Bank Plc. All Rights Reserved.