Date Stocks Open High Low Close Change Deals Units Value
30/Jul/2010  7UP  49.35 49.35 49.35 49.35 0.00 10 3,521 170,783.50
30/Jul/2010  ABCTRANS  0.67 0.67 0.67 0.67 0.00 15 257,650 168,484.00
30/Jul/2010  ACCESS  9.2 9.1 8.98 9.09 (0.11) 185 16,338,236 147,477,538.58
30/Jul/2010  AFRIBANK  2.18 2.1 2.08 2.08 (0.10) 57 1,904,600 3,995,481.98
30/Jul/2010  AFROMEDIA  0.58 0.56 0.56 0.56 (0.02) 3 518,100 290,898.00
30/Jul/2010  AGLEVENT  3.61 3.61 3.61 3.61 0.00 5 56,000 192,080.00
30/Jul/2010  AIICO  1.32 1.38 1.3 1.38 0.06 92 3,501,049 4,758,147.58
30/Jul/2010  AIRSERVICE  2.46 2.46 2.46 2.46 0.00 1 10,000 23,400.00
30/Jul/2010  ALEX  12.39 12.39 12.39 12.39 0.00 1 9,634 113,488.52
30/Jul/2010  AP  28.5 27.08 27.08 27.08 (1.42) 67 483,601 13,121,380.60
30/Jul/2010  ASHAKACEM  20.1 19.34 19.1 19.1 (1.00) 62 5,063,138 96,891,486.79
30/Jul/2010  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 4 36,700 18,350.00
30/Jul/2010  BAGCO  2.53 2.58 2.58 2.58 0.05 76 594,605 1,531,720.42
30/Jul/2010  BCC  64.01 64.5 62.2 64.5 0.49 31 741,930 47,033,255.96
30/Jul/2010  BECOPETRO  0.8 0.82 0.8 0.8 0.00 19 451,991 370,143.12
30/Jul/2010  BERGER  6.52 6.52 6.52 6.52 0.00 10 10,268 66,947.36
30/Jul/2010  BIGTREAT  0.64 0.64 0.63 0.64 0.00 16 622,300 395,480.40
30/Jul/2010  BOCGAS  10.18 10.18 10.18 10.18 0.00 3 61,008 620,757.44
30/Jul/2010  CADBURY  29 29 27.55 29 0.00 72 2,847,715 81,022,941.75
30/Jul/2010  CAP  31.92 31.92 31.92 31.92 0.00 6 1,730 53,640.00
30/Jul/2010  CAPOIL  0.5 0.5 0.5 0.5 0.00 2 12,300 6,150.00
30/Jul/2010  CCNN  17.35 17.05 17.03 17.05 (0.30) 35 396,153 6,750,610.44
30/Jul/2010  CHAMS  0.58 0.59 0.56 0.59 0.01 34 2,673,547 1,533,903.32
30/Jul/2010  CHEVRON  90.1 90.1 90.1 90.1 0.00 14 16,141 1,481,874.20
30/Jul/2010  CILEASING  2.73 2.73 2.73 2.73 0.00 10 237,605 655,082.37
30/Jul/2010  CONOIL  49.5 47.03 47.03 47.03 (2.47) 23 67,800 3,190,070.12
30/Jul/2010  CONTINSURE  1.27 1.3 1.21 1.3 0.03 10 955,000 1,165,750.00
30/Jul/2010  CORNERST  0.5 0.5 0.5 0.5 0.00 4 189,220 94,610.00
30/Jul/2010  COSTAIN  6.45 6.45 6.25 6.25 (0.20) 48 1,401,932 8,832,709.70
30/Jul/2010  COURTVILLE  0.53 0.51 0.51 0.51 (0.02) 5 629,020 321,360.40
30/Jul/2010  CRUSADER  0.55 0.54 0.53 0.53 (0.02) 17 732,584 391,422.52
30/Jul/2010  CUSTODYINS  3.51 3.5 3.5 3.5 (0.01) 13 306,300 1,074,366.00
30/Jul/2010  DAARCOMM  0.62 0.6 0.6 0.6 (0.02) 15 212,266 127,219.60
30/Jul/2010  DANGFLOUR  20.5 20.7 20.65 20.7 0.20 140 730,272 15,029,749.77
30/Jul/2010  DANGSUGAR  19.38 19.15 19 19 (0.38) 80 4,808,508 91,648,787.28
30/Jul/2010  DIAMONDBNK  7.66 7.66 7.38 7.51 (0.15) 114 17,585,765 133,875,522.88
30/Jul/2010  DNMEYER  4.74 4.74 4.74 4.74 0.00 2 3,440 15,514.40
30/Jul/2010  DUNLOP  0.5 0.5 0.5 0.5 0.00 8 169,100 84,550.00
30/Jul/2010  ECOBANK  4.7 4.7 4.51 4.6 (0.10) 47 746,418 3,421,281.09
30/Jul/2010  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 2 1,500,100 750,050.00
30/Jul/2010  ETERNAOIL  7.46 7.11 7.11 7.11 (0.35) 26 451,707 3,208,877.31
30/Jul/2010  ETI  17 17 17 17 0.00 26 1,218,572 20,707,908.00
30/Jul/2010  EVANSMED  1.39 1.39 1.39 1.39 0.00 2 1,000 1,330.00
30/Jul/2010  FCMB  8.3 7.92 7.89 7.89 (0.41) 31 1,664,563 13,142,242.70
30/Jul/2010  FIDELITYBK  2.53 2.53 2.5 2.53 0.00 107 4,329,018 10,846,678.50
30/Jul/2010  FIDSON  3 3 3 3 0.00 13 73,997 226,672.65
30/Jul/2010  FIRSTALUM  0.5 0.5 0.5 0.5 0.00 5 69,385 34,692.50
30/Jul/2010  FIRSTBANK  13.68 13.5 13.39 13.4 (0.28) 633 9,088,184 122,076,848.14
30/Jul/2010  FIRSTINLND  0.61 0.61 0.58 0.58 (0.03) 53 2,907,210 1,705,184.79
30/Jul/2010  FLOURMILL  76 75 75 75 (1.00) 36 294,468 22,116,424.60
30/Jul/2010  FTNCOCOA  0.76 0.79 0.79 0.79 0.03 15 671,907 530,806.53
30/Jul/2010  GLAXOSMITH  31.5 30.4 29.93 29.93 (1.57) 27 2,153,919 64,765,304.50
30/Jul/2010  GNI  0.5 0.5 0.5 0.5 0.00 1 100 50.00
30/Jul/2010  GOLDINSURE  0.68 0.68 0.68 0.68 0.00 5 5,162 3,475.30
30/Jul/2010  GTASSURE  2.18 2.11 2.1 2.11 (0.07) 15 2,600,540 5,463,294.40
30/Jul/2010  GUARANTY  16.99 16.99 16.6 16.8 (0.19) 439 5,499,601 92,580,809.48
30/Jul/2010  GUINEAINS  0.5 0.5 0.5 0.5 0.00 3 131,000 65,500.00
30/Jul/2010  GUINNESS  168.96 169 168.98 169 0.04 72 354,390 59,598,487.35
30/Jul/2010  HMARKINS  0.5 0.5 0.5 0.5 0.00 5 69,682 34,841.00
30/Jul/2010  HONYFLOUR  6.41 6.41 6.41 6.41 0.00 23 221,444 1,378,729.79
30/Jul/2010  IBTC  9.16 9.16 9.06 9.1 (0.06) 49 516,429 4,710,586.42
30/Jul/2010  IHS  4.02 4.02 4.02 4.02 0.00 1 45,000 171,900.00
30/Jul/2010  IKEJAHOTEL  1.4 1.47 1.36 1.4 0.00 64 5,355,188 7,560,540.04
30/Jul/2010  INTBREW  6.99 6.99 6.99 6.99 0.00 20 144,219 963,983.94
30/Jul/2010  INTENEGINS  0.5 0.5 0.5 0.5 0.00 45 6,353,854 3,176,927.00
30/Jul/2010  INTERCONT  2.25 2.26 2.2 2.25 0.00 109 3,817,909 8,557,565.39
30/Jul/2010  JAPAULOIL  1.47 1.46 1.43 1.45 (0.02) 98 3,102,944 4,501,807.44
30/Jul/2010  JBERGER  55 55.01 55.01 55.01 0.01 20 171,234 9,424,428.30
30/Jul/2010  JOHNHOLT  9.28 9.28 9.28 9.28 0.00 1 890 7,849.80
30/Jul/2010  LASACO  0.5 0.5 0.5 0.5 0.00 15 9,853,180 4,926,590.00
30/Jul/2010  LAWUNION  0.53 0.51 0.51 0.51 (0.02) 14 1,390,100 709,808.85
30/Jul/2010  LINKASSURE  0.5 0.5 0.5 0.5 0.00 3 44,400 22,200.00
30/Jul/2010  LIVESTOCK  0.6 0.6 0.6 0.6 0.00 8 227,745 138,647.55
30/Jul/2010  LONGMAN  6.18 6.18 6.18 6.18 0.00 4 23,600 145,668.00
30/Jul/2010  MAYBAKER  5.6 5.6 5.6 5.6 0.00 9 39,050 218,073.50
30/Jul/2010  MBENEFIT  0.5 0.5 0.5 0.5 0.00 4 75,668 37,834.00
30/Jul/2010  MOBIL  157.65 163 149.77 158 0.35 44 1,519,927 237,657,401.34
30/Jul/2010  MTI  0.5 0.5 0.5 0.5 0.00 1 100 50.00
30/Jul/2010  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 2 10,100 5,050.00
30/Jul/2010  NAHCO  10.87 10.85 10.33 10.33 (0.54) 94 2,012,066 21,111,630.83
30/Jul/2010  NAMPAK  4.44 4.44 4.44 4.44 0.00 2 2,809 11,853.98
30/Jul/2010  NASCON  7.4 7.69 7.03 7.03 (0.37) 65 4,503,267 33,106,893.70
30/Jul/2010  NB  70.24 70.24 70.24 70.24 0.00 179 1,116,458 78,490,193.36
30/Jul/2010  NBC  34.17 35.87 32.47 35.87 1.70 42 1,091,134 36,608,176.35
30/Jul/2010  NCR  7.35 7.35 7.35 7.35 0.00 1 10,000 70,000.00
30/Jul/2010  NEM  0.5 0.51 0.5 0.5 0.00 14 1,118,470 562,297.70
30/Jul/2010  NESTLE  364 364 364 364 0.00 36 52,500 19,554,039.58
30/Jul/2010  NIGERINS  1.2 1.15 1.14 1.15 (0.05) 6 787,222 900,149.76
30/Jul/2010  NIWICABLE  0.67 0.64 0.64 0.64 (0.03) 3 176,143 112,731.52
30/Jul/2010  OANDO  69.5 69.95 69.95 69.95 0.45 116 432,928 30,164,852.32
30/Jul/2010  OASISINS  0.53 0.51 0.51 0.51 (0.02) 4 4,100,100 2,091,051.00
30/Jul/2010  OCEANIC  1.9 1.97 1.93 1.97 0.07 130 4,715,883 9,205,434.26
30/Jul/2010  OKOMUOIL  11.68 11.99 11.1 11.2 (0.48) 59 2,734,048 30,735,532.80
30/Jul/2010  OMATEK  0.54 0.54 0.54 0.54 0.00 1 1,000 540.00
30/Jul/2010  PLATINUM  1.54 1.6 1.49 1.49 (0.05) 109 6,622,262 10,279,790.13
30/Jul/2010  PORTPAINT  5.67 5.67 5.67 5.67 0.00 3 3,750 21,562.50
30/Jul/2010  PRESCO  5.68 5.68 5.68 5.68 0.00 3 5,803 31,916.50
30/Jul/2010  PZ  34 34 32.3 34 0.00 110 2,369,198 79,060,914.53
30/Jul/2010  REDSTAREX  3.33 3.17 3.17 3.17 (0.16) 17 1,275,170 4,043,268.20
30/Jul/2010  REGALINS  0.5 0.5 0.5 0.5 0.00 1 100 50.00
30/Jul/2010  RESORTSAL  0.5 0.5 0.5 0.5 0.00 6 826,100 413,050.00
30/Jul/2010  ROYALEX  0.73 0.7 0.7 0.7 (0.03) 19 1,098,399 769,003.30
30/Jul/2010  RTBRISCOE  3.72 3.72 3.72 3.72 0.00 15 83,523 310,756.70
30/Jul/2010  SKYEBANK  7.2 7.38 7.27 7.3 0.10 94 2,067,504 15,106,814.17
30/Jul/2010  SKYESHELT  100 100 100 100 0.00 4 11,550 1,155,000.00
30/Jul/2010  SOVRENINS  0.5 0.5 0.5 0.5 0.00 1 100 50.00
30/Jul/2010  SPRINGBANK  0.66 0.66 0.66 0.66 0.00 7 29,746 20,524.74
30/Jul/2010  STACO  0.5 0.5 0.5 0.5 0.00 6 189,025 94,512.50
30/Jul/2010  STARCOMMS  1.93 1.93 1.88 1.88 (0.05) 32 18,775,839 36,225,256.60
30/Jul/2010  STDINSURE  0.5 0.5 0.5 0.5 0.00 5 54,718 27,359.00
30/Jul/2010  STERLNBANK  2.19 2.18 2.09 2.16 (0.03) 81 4,442,528 9,438,021.52
30/Jul/2010  TANTALIZER  0.84 0.82 0.8 0.8 (0.04) 19 390,225 314,667.03
30/Jul/2010  TOTAL  250 250.01 237.5 250 0.00 26 1,326,925 327,836,903.54
30/Jul/2010  TOURIST  4.54 4.76 4.76 4.76 0.22 3 100,005,740 476,024,796.80
30/Jul/2010  TRANSCORP  0.5 0.5 0.5 0.5 0.00 7 351,100 175,550.00
30/Jul/2010  UAC-PROP  20.45 20.45 20.45 20.45 0.00 6 31,800 653,310.00
30/Jul/2010  UACN  45 45 42.8 45 0.00 75 1,338,649 59,710,165.89
30/Jul/2010  UBA  10.57 10.56 10.41 10.5 (0.07) 226 9,069,174 95,122,704.77
30/Jul/2010  UBN  5.37 5.63 5.35 5.63 0.26 175 4,792,900 26,583,412.07
30/Jul/2010  UNHOMES  0.71 0.74 0.74 0.74 0.03 23 4,066,969 3,009,557.06
30/Jul/2010  UNIC  0.54 0.56 0.56 0.56 0.02 8 615,500 344,620.00
30/Jul/2010  UNILEVER  25.2 25.8 25.8 25.8 0.60 64 772,253 19,432,379.29
30/Jul/2010  UNIONDAC  0.62 0.61 0.59 0.61 (0.01) 21 1,331,096 790,296.64
30/Jul/2010  UNITYBNK  1.11 1.11 1.11 1.11 0.00 18 7,490,177 8,314,096.47
30/Jul/2010  UNITYKAP  0.51 0.5 0.5 0.5 (0.01) 6 3,070,100 1,535,050.00
30/Jul/2010  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 4 73,206 36,603.00
30/Jul/2010  UPL  7.8 7.65 7.65 7.65 (0.15) 10 125,444 961,524.68
30/Jul/2010  UTC  1.04 1.04 1.04 1.04 0.00 2 2,100 2,079.00
30/Jul/2010  VITAFOAM  6.48 6.48 6.48 6.48 0.00 7 45,555 282,222.91
30/Jul/2010  VONO  0.5 0.5 0.5 0.5 0.00 1 100 50.00
30/Jul/2010  WAPCO  40.5 41 41 41 0.50 43 514,551 21,113,056.61
30/Jul/2010  WAPIC  0.59 0.61 0.61 0.61 0.02 2 108,295 66,059.95
30/Jul/2010  WEMABANK  1.08 1.1 1.08 1.08 0.00 62 2,202,140 2,396,232.21
30/Jul/2010  ZENITHBANK  13.65 14.24 13.7 14.21 0.56 438 21,385,689 300,271,197.99