| 10/Mar/2010 | 7UP | 30.6 | 30.6 | 30.6 | 30.6 | 0.00 | 9 | 5,407 | 173,726.91 |
| 10/Mar/2010 | ABBEYBDS | 1.61 | 1.61 | 1.61 | 1.61 | 0.00 | 1 | 5,780 | 8,843.40 |
| 10/Mar/2010 | ABCTRANS | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 11 | 145,995 | 137,280.30 |
| 10/Mar/2010 | ACCESS | 9.71 | 9.71 | 9.51 | 9.6 | (0.11) | 231 | 10,849,931 | 104,953,170.66 |
| 10/Mar/2010 | AFRIBANK | 2.3 | 2.3 | 2.2 | 2.25 | (0.05) | 78 | 4,382,903 | 9,805,546.59 |
| 10/Mar/2010 | AFRINSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 3 | 202,000 | 101,000.00 |
| 10/Mar/2010 | AFROMEDIA | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 2 | 23,000 | 12,190.00 |
| 10/Mar/2010 | AGLEVENT | 3 | 3 | 3 | 3 | 0.00 | 11 | 89,918 | 270,625.32 |
| 10/Mar/2010 | AIICO | 1.06 | 1.11 | 1.05 | 1.06 | 0.00 | 402 | 9,360,423 | 10,058,036.74 |
| 10/Mar/2010 | AIRSERVICE | 2.37 | 2.48 | 2.48 | 2.48 | 0.11 | 7 | 156,200 | 383,442.00 |
| 10/Mar/2010 | ALUMACO | 15.01 | 14.26 | 14.26 | 14.26 | (0.75) | 1 | 50,010 | 713,142.60 |
| 10/Mar/2010 | AP | 42.58 | 42.58 | 42.58 | 42.58 | 0.00 | 95 | 506,576 | 21,665,722.30 |
| 10/Mar/2010 | ASHAKACEM | 15.9 | 16 | 15.9 | 16 | 0.10 | 66 | 601,323 | 9,583,235.73 |
| 10/Mar/2010 | ASOSAVINGS | 0.73 | 0.73 | 0.7 | 0.7 | (0.03) | 34 | 7,247,022 | 5,111,333.14 |
| 10/Mar/2010 | BAGCO | 2.22 | 2.3 | 2.29 | 2.3 | 0.08 | 367 | 1,475,695 | 3,370,254.89 |
| 10/Mar/2010 | BCC | 50.8 | 53.34 | 50.51 | 53.34 | 2.54 | 27 | 285,570 | 14,927,023.73 |
| 10/Mar/2010 | BECOPETRO | 2.2 | 2.2 | 2.2 | 2.2 | 0.00 | 7 | 73,300 | 153,197.00 |
| 10/Mar/2010 | BERGER | 4.06 | 4.06 | 4.06 | 4.06 | 0.00 | 1 | 1,142 | 4,864.92 |
| 10/Mar/2010 | BIGTREAT | 0.79 | 0.82 | 0.82 | 0.82 | 0.03 | 20 | 821,700 | 673,294.00 |
| 10/Mar/2010 | BOCGAS | 9.88 | 10.37 | 10.37 | 10.37 | 0.49 | 17 | 250,150 | 2,593,498.50 |
| 10/Mar/2010 | CADBURY | 16 | 16.78 | 16 | 16.78 | 0.78 | 101 | 3,663,215 | 60,956,639.17 |
| 10/Mar/2010 | CAP | 28.26 | 28.26 | 28.26 | 28.26 | 0.00 | 1 | 10 | 282.60 |
| 10/Mar/2010 | CAPHOTEL | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 5 | 101,000 | 328,530.00 |
| 10/Mar/2010 | CAPOIL | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 1 | 80,000 | 40,000.00 |
| 10/Mar/2010 | CCNN | 16.5 | 16.5 | 16.1 | 16.5 | 0.00 | 44 | 775,666 | 12,682,675.60 |
| 10/Mar/2010 | CHAMPION | 2.71 | 2.71 | 2.71 | 2.71 | 0.00 | 7 | 691,598 | 1,874,230.58 |
| 10/Mar/2010 | CHAMS | 0.67 | 0.69 | 0.67 | 0.69 | 0.02 | 13 | 696,145 | 469,781.15 |
| 10/Mar/2010 | CHEVRON | 69.79 | 69.79 | 69.79 | 69.79 | 0.00 | 6 | 2,260 | 160,375.00 |
| 10/Mar/2010 | CILEASING | 2.75 | 2.8 | 2.69 | 2.69 | (0.06) | 31 | 698,805 | 1,914,429.32 |
| 10/Mar/2010 | CONOIL | 39.54 | 39.54 | 39.54 | 39.54 | 0.00 | 33 | 109,756 | 4,393,834.43 |
| 10/Mar/2010 | CONTINSURE | 0.95 | 0.95 | 0.93 | 0.93 | (0.02) | 5 | 217,000 | 204,660.00 |
| 10/Mar/2010 | CORNERST | 0.52 | 0.53 | 0.5 | 0.5 | (0.02) | 11 | 2,474,765 | 1,302,673.50 |
| 10/Mar/2010 | COSTAIN | 5.13 | 5.1 | 5.06 | 5.08 | (0.05) | 28 | 477,124 | 2,432,390.48 |
| 10/Mar/2010 | COURTVILLE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 1 | 1,000 | 500.00 |
| 10/Mar/2010 | CRUSADER | 0.95 | 0.95 | 0.92 | 0.92 | (0.03) | 14 | 1,640,893 | 1,555,153.20 |
| 10/Mar/2010 | CUSTODYINS | 2.93 | 3 | 2.95 | 3 | 0.07 | 26 | 5,639,897 | 16,791,941.65 |
| 10/Mar/2010 | CUTIX | 2.98 | 2.95 | 2.95 | 2.95 | (0.03) | 7 | 88,000 | 259,695.40 |
| 10/Mar/2010 | DAARCOMM | 0.67 | 0.7 | 0.64 | 0.7 | 0.03 | 52 | 10,024,437 | 6,893,119.50 |
| 10/Mar/2010 | DANGFLOUR | 12.9 | 13.5 | 12.95 | 13.26 | 0.36 | 228 | 4,653,840 | 61,697,630.12 |
| 10/Mar/2010 | DANGSUGAR | 17.19 | 18 | 17.5 | 17.82 | 0.63 | 106 | 2,546,365 | 45,418,520.61 |
| 10/Mar/2010 | DEAPCAP | 2.02 | 2.02 | 2.02 | 2.02 | 0.00 | 1 | 2,000 | 4,040.00 |
| 10/Mar/2010 | DIAMONDBNK | 8.75 | 8.94 | 8.63 | 8.9 | 0.15 | 155 | 38,330,659 | 337,441,200.14 |
| 10/Mar/2010 | DNMEYER | 2.95 | 3.09 | 3.09 | 3.09 | 0.14 | 9 | 80,032 | 246,936.00 |
| 10/Mar/2010 | DUNLOP | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 5 | 117,200 | 58,600.00 |
| 10/Mar/2010 | ECOBANK | 5.4 | 5.67 | 5.42 | 5.67 | 0.27 | 83 | 2,263,342 | 12,548,578.32 |
| 10/Mar/2010 | ENAMELWA | 52.85 | 52.85 | 52.85 | 52.85 | 0.00 | 1 | 720 | 36,151.20 |
| 10/Mar/2010 | EQUITYASUR | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 3 | 18,000 | 9,000.00 |
| 10/Mar/2010 | ETERNAOIL | 6.82 | 7.16 | 7.16 | 7.16 | 0.34 | 35 | 328,265 | 2,303,747.70 |
| 10/Mar/2010 | ETI | 16.02 | 16.82 | 16.55 | 16.55 | 0.53 | 52 | 3,242,164 | 53,984,924.71 |
| 10/Mar/2010 | EVANSMED | 1 | 1 | 1 | 1 | 0.00 | 7 | 54,895 | 54,895.00 |
| 10/Mar/2010 | FCMB | 9.37 | 9.29 | 9.2 | 9.26 | (0.11) | 67 | 1,580,124 | 14,578,248.80 |
| 10/Mar/2010 | FIDELITYBK | 2.63 | 2.76 | 2.63 | 2.76 | 0.13 | 165 | 15,535,713 | 42,140,710.62 |
| 10/Mar/2010 | FIDSON | 2.37 | 2.39 | 2.37 | 2.37 | 0.00 | 17 | 329,206 | 783,662.34 |
| 10/Mar/2010 | FIRSTBANK | 14.68 | 15.27 | 14.7 | 15.27 | 0.59 | 840 | 27,075,965 | 405,123,314.03 |
| 10/Mar/2010 | FIRSTINLND | 0.66 | 0.69 | 0.64 | 0.69 | 0.03 | 76 | 8,590,294 | 5,786,602.53 |
| 10/Mar/2010 | FLOURMILL | 45.01 | 46.9 | 45.01 | 46.9 | 1.89 | 74 | 1,082,491 | 49,176,138.88 |
| 10/Mar/2010 | FTNCOCOA | 0.94 | 0.94 | 0.9 | 0.9 | (0.04) | 17 | 1,022,021 | 943,044.66 |
| 10/Mar/2010 | GLAXOSMITH | 26.5 | 26.5 | 26.5 | 26.5 | 0.00 | 20 | 30,963 | 818,879.80 |
| 10/Mar/2010 | GOLDINSURE | 0.53 | 0.55 | 0.52 | 0.52 | (0.01) | 17 | 1,920,877 | 1,034,575.32 |
| 10/Mar/2010 | GTASSURE | 2.24 | 2.23 | 2.16 | 2.2 | (0.04) | 18 | 1,874,890 | 4,115,789.80 |
| 10/Mar/2010 | GUARANTY | 18.25 | 18.5 | 18.2 | 18.25 | 0.00 | 431 | 14,597,385 | 267,030,484.23 |
| 10/Mar/2010 | GUINEAINS | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 2 | 78,688 | 39,344.00 |
| 10/Mar/2010 | GUINNESS | 130 | 130 | 130 | 130 | 0.00 | 37 | 57,243 | 7,484,417.54 |
| 10/Mar/2010 | HMARKINS | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 2 | 40,000 | 20,000.00 |
| 10/Mar/2010 | HONYFLOUR | 8.8 | 8.8 | 8.8 | 8.8 | 0.00 | 25 | 186,816 | 1,662,997.10 |
| 10/Mar/2010 | IBTC | 9 | 8.99 | 8.65 | 8.93 | (0.07) | 56 | 4,187,071 | 37,206,356.07 |
| 10/Mar/2010 | IKEJAHOTEL | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 2 | 2,500 | 3,475.00 |
| 10/Mar/2010 | INTBREW | 2.98 | 2.98 | 2.98 | 2.98 | 0.00 | 2 | 3,050 | 8,662.00 |
| 10/Mar/2010 | INTENEGINS | 0.52 | 0.54 | 0.5 | 0.54 | 0.02 | 41 | 8,892,721 | 4,539,809.80 |
| 10/Mar/2010 | INTERCONT | 2.05 | 2.05 | 1.96 | 2.05 | 0.00 | 78 | 1,585,234 | 3,180,078.11 |
| 10/Mar/2010 | JAPAULOIL | 1.24 | 1.22 | 1.2 | 1.2 | (0.04) | 119 | 2,528,133 | 3,058,656.19 |
| 10/Mar/2010 | JBERGER | 27.95 | 27.95 | 27.95 | 27.95 | 0.00 | 12 | 54,123 | 1,451,029.22 |
| 10/Mar/2010 | LASACO | 0.5 | 0.52 | 0.5 | 0.52 | 0.02 | 33 | 2,347,852 | 1,189,634.80 |
| 10/Mar/2010 | LAWUNION | 0.5 | 0.52 | 0.5 | 0.52 | 0.02 | 9 | 444,970 | 225,530.00 |
| 10/Mar/2010 | LINKASSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 2 | 12,000 | 6,000.00 |
| 10/Mar/2010 | LIVESTOCK | 0.66 | 0.69 | 0.66 | 0.69 | 0.03 | 8 | 212,700 | 143,163.00 |
| 10/Mar/2010 | LONGMAN | 9.76 | 9.76 | 9.76 | 9.76 | 0.00 | 1 | 600 | 5,568.00 |
| 10/Mar/2010 | MAYBAKER | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 15 | 55,850 | 283,460.00 |
| 10/Mar/2010 | MBENEFIT | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 5 | 203,868 | 130,475.52 |
| 10/Mar/2010 | MOBIL | 97.65 | 102.53 | 102.53 | 102.53 | 4.88 | 17 | 84,865 | 8,591,567.06 |
| 10/Mar/2010 | MULTIVERSE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 5 | 35,100 | 17,550.00 |
| 10/Mar/2010 | NAHCO | 8.59 | 8.78 | 8.78 | 8.78 | 0.19 | 65 | 341,564 | 2,970,922.58 |
| 10/Mar/2010 | NAMPAK | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 1 | 100 | 665.00 |
| 10/Mar/2010 | NASCON | 6.07 | 6.37 | 6.2 | 6.35 | 0.28 | 78 | 3,112,244 | 19,691,388.48 |
| 10/Mar/2010 | NB | 59.7 | 60 | 58.1 | 58.1 | (1.60) | 114 | 953,811 | 56,223,984.11 |
| 10/Mar/2010 | NBC | 25.65 | 25.65 | 25.65 | 25.65 | 0.00 | 20 | 153,806 | 3,758,535.18 |
| 10/Mar/2010 | NCR | 8.13 | 8.13 | 8.13 | 8.13 | 0.00 | 1 | 1,000 | 8,530.00 |
| 10/Mar/2010 | NEIMETH | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 8 | 32,970 | 46,133.00 |
| 10/Mar/2010 | NEM | 0.51 | 0.52 | 0.51 | 0.52 | 0.01 | 36 | 1,456,223 | 752,971.24 |
| 10/Mar/2010 | NESTLE | 270 | 270 | 270 | 270 | 0.00 | 41 | 87,763 | 23,778,806.79 |
| 10/Mar/2010 | NIGERINS | 0.7 | 0.73 | 0.67 | 0.73 | 0.03 | 18 | 1,394,180 | 949,011.00 |
| 10/Mar/2010 | NIWICABLE | 0.75 | 0.72 | 0.72 | 0.72 | (0.03) | 2 | 350,000 | 252,000.00 |
| 10/Mar/2010 | NNFM | 23 | 23 | 23 | 23 | 0.00 | 15 | 116,075 | 2,575,552.66 |
| 10/Mar/2010 | OANDO | 93.99 | 89.3 | 89.3 | 89.3 | (4.69) | 11 | 230,352 | 20,570,433.60 |
| 10/Mar/2010 | OASISINS | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 1 | 2,000 | 2,240.00 |
| 10/Mar/2010 | OCEANIC | 1.96 | 2.05 | 1.99 | 2.05 | 0.09 | 92 | 2,747,816 | 5,596,778.96 |
| 10/Mar/2010 | OMATEK | 0.55 | 0.53 | 0.53 | 0.53 | (0.02) | 13 | 1,033,350 | 547,700.00 |
| 10/Mar/2010 | PLATINUM | 1.63 | 1.71 | 1.63 | 1.71 | 0.08 | 73 | 2,819,002 | 4,730,282.92 |
| 10/Mar/2010 | PRESCO | 5.32 | 5.32 | 5.32 | 5.32 | 0.00 | 1 | 60 | 324.00 |
| 10/Mar/2010 | PRESTIGE | 3.43 | 3.26 | 3.26 | 3.26 | (0.17) | 10 | 228,720 | 745,627.20 |
| 10/Mar/2010 | PZ | 25.9 | 27 | 26 | 27 | 1.10 | 52 | 2,551,117 | 67,195,952.84 |
| 10/Mar/2010 | REDSTAREX | 2.61 | 2.7 | 2.7 | 2.7 | 0.09 | 11 | 154,736 | 412,167.20 |
| 10/Mar/2010 | RESORTSAL | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 5 | 2,152,000 | 1,076,000.00 |
| 10/Mar/2010 | ROYALEX | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 4 | 49,628 | 28,387.96 |
| 10/Mar/2010 | RTBRISCOE | 5.45 | 5.41 | 5.41 | 5.41 | (0.04) | 21 | 338,726 | 1,817,973.10 |
| 10/Mar/2010 | SKYEBANK | 7 | 7.14 | 6.82 | 7.14 | 0.14 | 160 | 12,148,400 | 84,704,353.93 |
| 10/Mar/2010 | SKYESHELT | 100 | 100 | 100 | 100 | 0.00 | 3 | 3,500 | 350,000.00 |
| 10/Mar/2010 | SPRINGBANK | 1.01 | 1.06 | 1.06 | 1.06 | 0.05 | 8 | 132,553 | 139,823.14 |
| 10/Mar/2010 | STACO | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 3 | 43,000 | 31,390.00 |
| 10/Mar/2010 | STARCOMMS | 2 | 2.08 | 1.93 | 1.96 | (0.04) | 23 | 3,752,792 | 7,681,244.86 |
| 10/Mar/2010 | STDINSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 19 | 448,040 | 224,020.00 |
| 10/Mar/2010 | STERLNBANK | 1.93 | 1.9 | 1.84 | 1.85 | (0.08) | 50 | 4,771,731 | 8,899,652.75 |
| 10/Mar/2010 | TANTALIZER | 0.91 | 0.91 | 0.87 | 0.88 | (0.03) | 26 | 1,281,800 | 1,133,629.00 |
| 10/Mar/2010 | THOMASWY | 1.84 | 1.75 | 1.75 | 1.75 | (0.09) | 1 | 50,000 | 87,500.00 |
| 10/Mar/2010 | TOTAL | 142.5 | 142.5 | 142.5 | 142.5 | 0.00 | 15 | 6,082 | 892,092.56 |
| 10/Mar/2010 | TRANSCORP | 0.57 | 0.57 | 0.55 | 0.57 | 0.00 | 57 | 15,306,608 | 8,434,652.06 |
| 10/Mar/2010 | UAC-PROP | 20.8 | 20.5 | 20.5 | 20.5 | (0.30) | 10 | 228,017 | 4,671,971.80 |
| 10/Mar/2010 | UACN | 46 | 46 | 45 | 45 | (1.00) | 67 | 1,589,385 | 71,836,858.32 |
| 10/Mar/2010 | UBA | 13.5 | 13.7 | 13.2 | 13.51 | 0.01 | 266 | 28,883,180 | 388,499,603.33 |
| 10/Mar/2010 | UBN | 5.63 | 5.91 | 5.7 | 5.91 | 0.28 | 175 | 1,888,377 | 10,916,068.13 |
| 10/Mar/2010 | UNHOMES | 0.82 | 0.85 | 0.82 | 0.85 | 0.03 | 27 | 1,099,230 | 921,803.90 |
| 10/Mar/2010 | UNIC | 0.7 | 0.7 | 0.7 | 0.7 | 0.00 | 5 | 24,706 | 17,408.88 |
| 10/Mar/2010 | UNILEVER | 25.01 | 25.11 | 23.77 | 24.69 | (0.32) | 151 | 5,478,300 | 134,253,382.98 |
| 10/Mar/2010 | UNIONDAC | 0.63 | 0.63 | 0.6 | 0.6 | (0.03) | 13 | 787,446 | 483,042.06 |
| 10/Mar/2010 | UNIONDICON | 5.71 | 5.71 | 5.71 | 5.71 | 0.00 | 1 | 3,275 | 17,783.25 |
| 10/Mar/2010 | UNITYBNK | 1.03 | 1.08 | 1 | 1 | (0.03) | 24 | 1,380,633 | 1,430,060.86 |
| 10/Mar/2010 | UNITYKAP | 0.83 | 0.83 | 0.83 | 0.83 | 0.00 | 1 | 2,000 | 1,580.00 |
| 10/Mar/2010 | UNIVINSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 4 | 104,600 | 52,300.00 |
| 10/Mar/2010 | UPL | 5.65 | 5.65 | 5.5 | 5.65 | 0.00 | 18 | 601,989 | 3,399,989.10 |
| 10/Mar/2010 | UTC | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 14 | 31,554 | 22,391.25 |
| 10/Mar/2010 | VITAFOAM | 4.8 | 4.9 | 4.8 | 4.9 | 0.10 | 22 | 1,718,414 | 8,277,721.80 |
| 10/Mar/2010 | WAPCO | 33.25 | 34.91 | 31.59 | 34.5 | 1.25 | 181 | 7,507,647 | 252,808,441.98 |
| 10/Mar/2010 | WAPIC | 0.88 | 0.89 | 0.89 | 0.89 | 0.01 | 15 | 219,302 | 193,888.14 |
| 10/Mar/2010 | WEMABANK | 1.12 | 1.15 | 1.07 | 1.07 | (0.05) | 50 | 2,850,450 | 3,158,783.76 |
| 10/Mar/2010 | ZENITHBANK | 15.86 | 16.1 | 15.86 | 16 | 0.14 | 255 | 71,965,228 | 1,148,078,942.54 |