| 3/Jul/2009 | 7UP | 37.95 | 38 | 37 | 37.95 | 0.00 | 12 | 42,894 | 1,591,718.00 |
| 3/Jul/2009 | ABBEYBDS | 2.52 | 2.4 | 2.4 | 2.52 | 0.00 | 2 | 6,000 | 14,400.00 |
| 3/Jul/2009 | ABCTRANS | 1.49 | 1.56 | 1.49 | 1.56 | 0.07 | 17 | 401,600 | 605,203.00 |
| 3/Jul/2009 | ACCESS | 7.99 | 7.99 | 7.6 | 7.6 | (0.39) | 280 | 21,257,015 | 162,248,486.55 |
| 3/Jul/2009 | AFRIBANK | 8.32 | 8.49 | 7.91 | 7.91 | (0.41) | 98 | 1,865,363 | 15,118,323.03 |
| 3/Jul/2009 | AFROMEDIA | 2.17 | 2.07 | 2.07 | 2.07 | (0.10) | 2 | 50,200 | 103,914.00 |
| 3/Jul/2009 | AGLEVENT | 3.32 | 3.16 | 3.16 | 3.32 | 0.00 | 2 | 5,000 | 15,800.00 |
| 3/Jul/2009 | AIICO | 1.22 | 1.22 | 1.17 | 1.17 | (0.05) | 234 | 17,666,275 | 21,277,683.04 |
| 3/Jul/2009 | AIRSERVICE | 5.6 | 5.32 | 5.32 | 5.6 | 0.00 | 2 | 5,800 | 30,856.00 |
| 3/Jul/2009 | AP | 99.5 | 95 | 94.53 | 94.53 | (4.97) | 88 | 117,456 | 11,113,238.64 |
| 3/Jul/2009 | ASHAKACEM | 14.99 | 14.97 | 14.68 | 14.97 | (0.02) | 56 | 523,619 | 7,695,653.98 |
| 3/Jul/2009 | ASOSAVINGS | 1.5 | 1.57 | 1.43 | 1.5 | 0.00 | 69 | 8,695,895 | 12,814,676.37 |
| 3/Jul/2009 | BAGCO | 2.34 | 2.45 | 2.45 | 2.45 | 0.11 | 294 | 1,326,019 | 3,248,746.55 |
| 3/Jul/2009 | BCC | 43 | 45.15 | 42.02 | 45 | 2.00 | 76 | 3,900,039 | 173,549,465.07 |
| 3/Jul/2009 | BERGER | 5.26 | 5 | 5 | 5.26 | 0.00 | 4 | 20,143 | 100,715.00 |
| 3/Jul/2009 | BETAGLAS | 20.4 | 19.38 | 19.38 | 20.4 | 0.00 | 1 | 3,752 | 72,713.76 |
| 3/Jul/2009 | BIGTREAT | 2.27 | 2.3 | 2.16 | 2.16 | (0.11) | 13 | 110,351 | 244,531.96 |
| 3/Jul/2009 | BOCGAS | 15 | 15.75 | 15.75 | 15 | 0.00 | 2 | 25,000 | 393,750.00 |
| 3/Jul/2009 | CADBURY | 13.54 | 13.54 | 13.54 | 13.54 | 0.00 | 7 | 5,649 | 76,487.46 |
| 3/Jul/2009 | CAP | 34.33 | 32.62 | 32.62 | 34.33 | 0.00 | 4 | 20,000 | 652,400.00 |
| 3/Jul/2009 | CAPOIL | 1.28 | 1.24 | 1.22 | 1.24 | (0.04) | 11 | 295,500 | 364,660.00 |
| 3/Jul/2009 | CCNN | 9.99 | 10.47 | 9.5 | 9.99 | 0.00 | 16 | 192,444 | 1,947,880.53 |
| 3/Jul/2009 | CHAMPION | 3.31 | 3.15 | 3.15 | 3.31 | 0.00 | 1 | 5,000 | 15,750.00 |
| 3/Jul/2009 | CHAMS | 1.15 | 1.1 | 1.1 | 1.1 | (0.05) | 66 | 10,551,317 | 11,606,448.70 |
| 3/Jul/2009 | CHEVRON | 94.81 | 91 | 90.07 | 94.81 | 0.00 | 11 | 8,843 | 797,233.01 |
| 3/Jul/2009 | CILEASING | 2.8 | 2.94 | 2.85 | 2.94 | 0.14 | 73 | 2,067,528 | 6,057,765.10 |
| 3/Jul/2009 | CONOIL | 57.99 | 57 | 55.82 | 57.99 | 0.00 | 19 | 7,039 | 396,132.66 |
| 3/Jul/2009 | CONTINSURE | 1.45 | 1.52 | 1.45 | 1.52 | 0.07 | 18 | 3,332,797 | 5,063,561.44 |
| 3/Jul/2009 | CORNERST | 1.05 | 1.1 | 1 | 1.01 | (0.04) | 38 | 5,203,293 | 5,279,852.50 |
| 3/Jul/2009 | COSTAIN | 7.9 | 7.65 | 7.51 | 7.51 | (0.39) | 49 | 742,702 | 5,578,920.10 |
| 3/Jul/2009 | COURTVILLE | 1.29 | 1.23 | 1.23 | 1.29 | 0.00 | 1 | 1,000 | 1,230.00 |
| 3/Jul/2009 | CRUSADER | 1.8 | 1.89 | 1.81 | 1.89 | 0.09 | 38 | 5,975,085 | 10,905,725.75 |
| 3/Jul/2009 | CUSTODYINS | 2.95 | 2.99 | 2.81 | 2.83 | (0.12) | 33 | 1,051,449 | 2,966,835.67 |
| 3/Jul/2009 | CUTIX | 3.41 | 3.58 | 3.58 | 3.58 | 0.17 | 6 | 55,250 | 197,795.00 |
| 3/Jul/2009 | DAARCOMM | 1.75 | 1.83 | 1.67 | 1.67 | (0.08) | 41 | 689,836 | 1,184,785.80 |
| 3/Jul/2009 | DANGFLOUR | 8.92 | 9 | 8.75 | 8.79 | (0.13) | 96 | 585,220 | 5,160,692.45 |
| 3/Jul/2009 | DANGSUGAR | 17.5 | 18.37 | 17 | 17.82 | 0.32 | 163 | 8,404,797 | 148,900,813.79 |
| 3/Jul/2009 | DEAPCAP | 2.26 | 2.37 | 2.15 | 2.36 | 0.10 | 10 | 174,627 | 382,523.38 |
| 3/Jul/2009 | DIAMONDBNK | 8.68 | 8.98 | 8.25 | 8.85 | 0.17 | 129 | 4,726,893 | 41,457,392.55 |
| 3/Jul/2009 | DUNLOP | 0.68 | 0.65 | 0.65 | 0.65 | (0.03) | 18 | 623,020 | 404,963.00 |
| 3/Jul/2009 | ECOBANK | 27.96 | 27.96 | 27.96 | 27.96 | 0.00 | 4 | 7,816 | 218,535.36 |
| 3/Jul/2009 | EKOCORP | 5.87 | 5.58 | 5.58 | 5.87 | 0.00 | 1 | 1,200 | 6,696.00 |
| 3/Jul/2009 | ENAMELWA | 58.97 | 56.03 | 56.03 | 58.97 | 0.00 | 2 | 6,250 | 350,187.50 |
| 3/Jul/2009 | EQUITYASUR | 0.63 | 0.66 | 0.6 | 0.62 | (0.01) | 40 | 2,372,384 | 1,458,226.57 |
| 3/Jul/2009 | ETERNAOIL | 26.68 | 25.35 | 25.35 | 25.35 | (1.33) | 6 | 73,097 | 1,853,008.95 |
| 3/Jul/2009 | ETI | 15.02 | 15.7 | 15 | 15 | (0.02) | 72 | 1,930,229 | 29,257,609.43 |
| 3/Jul/2009 | EVANSMED | 3.09 | 3.24 | 3.24 | 3.09 | 0.00 | 6 | 19,239 | 62,334.36 |
| 3/Jul/2009 | FCMB | 8.5 | 8.51 | 8.1 | 8.5 | 0.00 | 139 | 9,032,480 | 74,484,520.00 |
| 3/Jul/2009 | FIDELITYBK | 3.81 | 3.85 | 3.62 | 3.62 | (0.19) | 162 | 7,907,489 | 29,154,839.36 |
| 3/Jul/2009 | FIDSON | 2.56 | 2.56 | 2.5 | 2.5 | (0.06) | 13 | 294,300 | 745,028.00 |
| 3/Jul/2009 | FIRSTALUM | 1.52 | 1.45 | 1.45 | 1.52 | 0.00 | 1 | 10,000 | 14,500.00 |
| 3/Jul/2009 | FIRSTBANK | 22 | 22 | 21.51 | 22 | 0.00 | 1296 | 14,447,866 | 316,594,736.20 |
| 3/Jul/2009 | FIRSTINLND | 2.66 | 2.7 | 2.53 | 2.6 | (0.06) | 81 | 6,870,375 | 17,575,419.31 |
| 3/Jul/2009 | FLOURMILL | 24.5 | 25 | 23.71 | 24 | (0.50) | 54 | 642,505 | 15,633,831.01 |
| 3/Jul/2009 | FTNCOCOA | 0.94 | 0.98 | 0.95 | 0.98 | 0.04 | 13 | 368,400 | 358,032.00 |
| 3/Jul/2009 | GLAXOSMITH | 17.2 | 18 | 17.16 | 17.55 | 0.35 | 26 | 511,838 | 8,913,526.82 |
| 3/Jul/2009 | GNI | 0.92 | 0.88 | 0.88 | 0.88 | (0.04) | 8 | 8,000,000 | 7,040,000.00 |
| 3/Jul/2009 | GOLDINSURE | 0.5 | 0.52 | 0.5 | 0.5 | 0.00 | 49 | 11,756,069 | 5,938,584.50 |
| 3/Jul/2009 | GUARANTY | 14.7 | 15.3 | 13.97 | 15.24 | 0.54 | 649 | 40,943,248 | 583,107,059.61 |
| 3/Jul/2009 | GUINEAINS | 0.71 | 0.71 | 0.68 | 0.68 | (0.03) | 29 | 2,007,897 | 1,381,369.24 |
| 3/Jul/2009 | GUINNESS | 129.5 | 129 | 124 | 125.06 | (4.44) | 48 | 228,484 | 28,780,603.77 |
| 3/Jul/2009 | HMARKINS | 0.68 | 0.71 | 0.71 | 0.71 | 0.03 | 6 | 233,000 | 165,430.00 |
| 3/Jul/2009 | IAINSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 8 | 2,213,200 | 1,106,600.00 |
| 3/Jul/2009 | IBTC | 7.35 | 7.5 | 7.12 | 7.25 | (0.10) | 46 | 949,070 | 6,866,786.73 |
| 3/Jul/2009 | IHS | 4.27 | 4.06 | 4.06 | 4.27 | 0.00 | 2 | 4,400 | 17,864.00 |
| 3/Jul/2009 | IKEJAHOTEL | 2.76 | 2.63 | 2.63 | 2.76 | 0.00 | 3 | 11,965 | 31,467.95 |
| 3/Jul/2009 | INTBREW | 3.33 | 3.4 | 3.17 | 3.4 | 0.07 | 59 | 5,745,875 | 18,253,518.15 |
| 3/Jul/2009 | INTENEGINS | 1.55 | 1.62 | 1.48 | 1.57 | 0.02 | 117 | 41,446,011 | 65,339,705.26 |
| 3/Jul/2009 | INTERCONT | 8.22 | 7.81 | 7.81 | 7.81 | (0.41) | 112 | 1,976,185 | 15,434,004.85 |
| 3/Jul/2009 | IPWA | 1.95 | 1.86 | 1.86 | 1.95 | 0.00 | 1 | 5,000 | 9,300.00 |
| 3/Jul/2009 | JAPAULOIL | 2.2 | 2.27 | 2.09 | 2.09 | (0.11) | 171 | 3,285,737 | 7,007,006.64 |
| 3/Jul/2009 | JBERGER | 32.43 | 33.98 | 32.99 | 33.8 | 1.37 | 13 | 97,990 | 3,251,051.00 |
| 3/Jul/2009 | JOHNHOLT | 11.37 | 10.81 | 10.81 | 11.37 | 0.00 | 1 | 400 | 4,324.00 |
| 3/Jul/2009 | JOSBREW | 4.15 | 3.95 | 3.95 | 4.15 | 0.00 | 2 | 31,000 | 122,450.00 |
| 3/Jul/2009 | LASACO | 0.94 | 0.98 | 0.92 | 0.98 | 0.04 | 16 | 1,293,203 | 1,204,178.94 |
| 3/Jul/2009 | LAWUNION | 1.41 | 1.34 | 1.34 | 1.41 | 0.00 | 1 | 500 | 670.00 |
| 3/Jul/2009 | LINKASSURE | 0.57 | 0.59 | 0.55 | 0.55 | (0.02) | 28 | 1,586,645 | 903,892.48 |
| 3/Jul/2009 | LIVESTOCK | 1.5 | 1.57 | 1.47 | 1.57 | 0.07 | 14 | 315,402 | 479,174.74 |
| 3/Jul/2009 | LONGMAN | 9.45 | 9.92 | 9 | 9 | (0.45) | 15 | 54,858 | 508,526.00 |
| 3/Jul/2009 | MAYBAKER | 8.5 | 8.92 | 8.7 | 8.75 | 0.25 | 34 | 388,996 | 3,401,479.45 |
| 3/Jul/2009 | MBENEFIT | 1.26 | 1.26 | 1.2 | 1.2 | (0.06) | 26 | 594,212 | 716,951.40 |
| 3/Jul/2009 | MOBIL | 117.98 | 123.87 | 112.09 | 123.87 | 5.89 | 22 | 60,333 | 6,991,367.23 |
| 3/Jul/2009 | MTI | 0.6 | 0.62 | 0.57 | 0.57 | (0.03) | 39 | 4,676,738 | 2,776,035.11 |
| 3/Jul/2009 | MULTIVERSE | 0.7 | 0.73 | 0.67 | 0.67 | (0.03) | 45 | 4,125,861 | 2,788,335.45 |
| 3/Jul/2009 | NAHCO | 9.76 | 10 | 9.28 | 9.3 | (0.46) | 80 | 1,050,032 | 9,903,677.32 |
| 3/Jul/2009 | NASCON | 5 | 5.2 | 4.75 | 5.12 | 0.12 | 36 | 577,837 | 2,913,131.87 |
| 3/Jul/2009 | NB | 49.76 | 51.5 | 49.7 | 51.5 | 1.74 | 133 | 1,795,687 | 89,949,661.99 |
| 3/Jul/2009 | NBC | 21.42 | 22.49 | 21.42 | 22.49 | 1.07 | 16 | 133,815 | 2,960,780.11 |
| 3/Jul/2009 | NEIMETH | 3.93 | 4.12 | 4.12 | 4.12 | 0.19 | 9 | 51,587 | 212,538.44 |
| 3/Jul/2009 | NEM | 0.9 | 0.94 | 0.88 | 0.92 | 0.02 | 60 | 1,957,849 | 1,769,514.27 |
| 3/Jul/2009 | NESTLE | 189.05 | 190 | 185 | 185 | (4.05) | 25 | 80,707 | 15,148,676.21 |
| 3/Jul/2009 | NIG-GERMAN | 17.53 | 16.66 | 16.66 | 17.53 | 0.00 | 1 | 130 | 2,165.80 |
| 3/Jul/2009 | NIGERINS | 2.21 | 2.32 | 2.32 | 2.32 | 0.11 | 16 | 794,772 | 1,843,871.04 |
| 3/Jul/2009 | NIWICABLE | 1.8 | 1.89 | 1.89 | 1.89 | 0.09 | 3 | 50,000 | 94,500.00 |
| 3/Jul/2009 | OANDO | 89.11 | 91.89 | 85.66 | 91.89 | 2.78 | 69 | 286,571 | 25,415,943.23 |
| 3/Jul/2009 | OASISINS | 3.44 | 3.27 | 3.27 | 3.44 | 0.00 | 2 | 10,000 | 32,700.00 |
| 3/Jul/2009 | OCEANIC | 6.94 | 7 | 6.65 | 6.65 | (0.29) | 355 | 8,483,028 | 58,356,568.14 |
| 3/Jul/2009 | OMATEK | 1.42 | 1.35 | 1.35 | 1.42 | 0.00 | 6 | 37,500 | 50,625.00 |
| 3/Jul/2009 | PLATINUM | 6.3 | 6.43 | 6.02 | 6.2 | (0.10) | 149 | 9,024,007 | 55,734,502.93 |
| 3/Jul/2009 | PRESCO | 8.5 | 8.08 | 8.08 | 8.5 | 0.00 | 2 | 5,500 | 44,440.00 |
| 3/Jul/2009 | PRESTIGE | 5.15 | 5.39 | 4.9 | 5.39 | 0.24 | 13 | 598,084 | 2,980,595.10 |
| 3/Jul/2009 | PZ | 20 | 20 | 19.2 | 19.21 | (0.79) | 37 | 133,633 | 2,577,041.53 |
| 3/Jul/2009 | REDSTAREX | 3.23 | 3.3 | 3.23 | 3.3 | 0.07 | 4 | 54,836 | 178,485.28 |
| 3/Jul/2009 | REGALINS | 0.55 | 0.57 | 0.57 | 0.57 | 0.02 | 3 | 1,848,240 | 1,053,496.80 |
| 3/Jul/2009 | ROYALEX | 1.64 | 1.56 | 1.56 | 1.56 | (0.08) | 3 | 61,500 | 95,940.00 |
| 3/Jul/2009 | RTBRISCOE | 5.67 | 5.95 | 5.95 | 5.67 | 0.00 | 13 | 43,593 | 259,378.35 |
| 3/Jul/2009 | SCOA | 10.8 | 10.26 | 10.26 | 10.8 | 0.00 | 2 | 2,204 | 22,613.04 |
| 3/Jul/2009 | SKYEBANK | 7.39 | 7.5 | 7.12 | 7.49 | 0.10 | 337 | 11,627,209 | 84,232,387.30 |
| 3/Jul/2009 | SOVRENINS | 0.78 | 0.81 | 0.75 | 0.75 | (0.03) | 26 | 3,721,628 | 2,792,003.70 |
| 3/Jul/2009 | SPRINGBANK | 5.59 | 5.59 | 5.59 | 5.59 | 0.00 | 22 | 7,109,469 | 39,741,931.71 |
| 3/Jul/2009 | STARCOMMS | 3.49 | 3.66 | 3.32 | 3.33 | (0.16) | 42 | 2,611,073 | 8,811,492.32 |
| 3/Jul/2009 | STDINSURE | 1.33 | 1.3 | 1.27 | 1.27 | (0.06) | 39 | 5,211,171 | 6,637,570.34 |
| 3/Jul/2009 | STERLNBANK | 2.07 | 2.17 | 1.98 | 2 | (0.07) | 75 | 4,937,061 | 10,311,988.27 |
| 3/Jul/2009 | TANTALIZER | 1.2 | 1.25 | 1.15 | 1.15 | (0.05) | 19 | 327,200 | 388,605.00 |
| 3/Jul/2009 | TOTAL | 175 | 171.95 | 169.99 | 175 | 0.00 | 9 | 12,314 | 2,093,927.35 |
| 3/Jul/2009 | TRANSCORP | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 6 | 504,150 | 252,075.00 |
| 3/Jul/2009 | TRIPPLEG | 6.68 | 6.35 | 6.35 | 6.68 | 0.00 | 2 | 2,000 | 12,700.00 |
| 3/Jul/2009 | UAC-PROP | 18.7 | 19.63 | 18.7 | 19.63 | 0.93 | 14 | 101,250 | 1,929,150.00 |
| 3/Jul/2009 | UACN | 38.37 | 40.28 | 37.9 | 40.28 | 1.91 | 93 | 19,315,011 | 774,604,095.30 |
| 3/Jul/2009 | UBA | 14.7 | 14.69 | 13.97 | 13.98 | (0.72) | 321 | 8,265,734 | 117,272,892.06 |
| 3/Jul/2009 | UBN | 16.83 | 16.88 | 16.5 | 16.81 | (0.02) | 268 | 1,717,529 | 28,764,530.40 |
| 3/Jul/2009 | UNHOMES | 2.5 | 2.62 | 2.5 | 2.61 | 0.11 | 64 | 1,036,063 | 2,693,092.93 |
| 3/Jul/2009 | UNIC | 1.05 | 1.09 | 1 | 1.05 | 0.00 | 18 | 334,822 | 349,565.38 |
| 3/Jul/2009 | UNILEVER | 14 | 13.5 | 13.3 | 13.31 | (0.69) | 37 | 1,096,104 | 14,588,205.15 |
| 3/Jul/2009 | UNIONDAC | 1.03 | 1.08 | 1 | 1.08 | 0.05 | 17 | 634,670 | 654,609.88 |
| 3/Jul/2009 | UNITYBNK | 2.1 | 2 | 2 | 2 | (0.10) | 28 | 605,335 | 1,210,670.00 |
| 3/Jul/2009 | UNIVINSURE | 0.54 | 0.54 | 0.51 | 0.51 | (0.03) | 23 | 2,491,270 | 1,274,327.70 |
| 3/Jul/2009 | UPL | 8.44 | 8.86 | 8.79 | 8.86 | 0.42 | 30 | 677,403 | 5,999,763.58 |
| 3/Jul/2009 | UTC | 1.21 | 1.22 | 1.15 | 1.22 | 0.01 | 20 | 358,838 | 433,586.83 |
| 3/Jul/2009 | VANLEER | 15.03 | 14.28 | 14.28 | 15.03 | 0.00 | 2 | 500 | 7,140.00 |
| 3/Jul/2009 | VITAFOAM | 5.16 | 5.16 | 4.91 | 5.1 | (0.06) | 8 | 118,704 | 586,661.84 |
| 3/Jul/2009 | VONO | 1.55 | 1.48 | 1.48 | 1.55 | 0.00 | 1 | 10,000 | 14,800.00 |
| 3/Jul/2009 | WAPCO | 25.5 | 26.77 | 25.01 | 26.77 | 1.27 | 41 | 1,357,068 | 35,331,664.56 |
| 3/Jul/2009 | WAPIC | 2.36 | 2.44 | 2.25 | 2.25 | (0.11) | 45 | 1,575,187 | 3,595,036.48 |
| 3/Jul/2009 | WEMABANK | 4 | 3.8 | 3.8 | 3.8 | (0.20) | 40 | 465,809 | 1,770,074.20 |
| 3/Jul/2009 | ZENITHBANK | 15.2 | 15.18 | 14.94 | 14.95 | (0.25) | 285 | 4,272,018 | 64,102,928.62 |