TRW Stockbrokers Ltd. A member of the Nigerian Stock Exchange

Date	Stock	Open	High	Low	Close	Change	Deals	Volume	Value	Chart
03/Sep/2010	7UP	50.00	50.00	47.50	47.90	-2.10	19	500,956	24,085,530.50	Chart
03/Sep/2010	ABCTRANS	0.55	0.57	0.56	0.57	0.02	13	626,178	354,554.34	Chart
03/Sep/2010	ACADEMY	5.50	5.50	5.50	5.50	0.00	25	11,178	59,006.75	Chart
03/Sep/2010	ACCESS	7.90	7.90	7.90	7.90	0.00	99	6,531,052	51,595,310.80	Chart
03/Sep/2010	ADSWITCH	1.90	1.90	1.90	1.90	0.00	1	1,000	1,810.00	Chart
03/Sep/2010	AFRIBANK	1.83	1.82	1.77	1.80	-0.03	33	832,068	1,494,663.53	Chart
03/Sep/2010	AFROMEDIA	0.51	0.51	0.51	0.51	0.00	1	28,000	14,280.00	Chart
03/Sep/2010	AIICO	1.01	0.99	0.96	0.96	-0.05	120	3,434,750	3,325,091.28	Chart
03/Sep/2010	ALUMACO	8.15	7.75	7.75	7.75	-0.40	1	210,000	1,627,500.00	Chart
03/Sep/2010	AP	29.78	31.26	31.26	31.26	1.48	90	542,362	16,954,216.12	Chart
03/Sep/2010	ASHAKACEM	21.00	22.05	21.18	22.05	1.05	111	4,960,062	108,749,142.95	Chart
03/Sep/2010	ASOSAVINGS	0.50	0.50	0.50	0.50	0.00	8	127,687,024	63,843,512.00	Chart
03/Sep/2010	BAGCO	2.44	2.46	2.44	2.44	0.00	91	739,727	1,815,983.26	Chart
03/Sep/2010	BCC	64.20	65.00	64.20	65.00	0.80	28	507,400	32,887,333.80	Chart
03/Sep/2010	BECOPETRO	0.74	0.75	0.74	0.75	0.01	13	226,429	167,806.75	Chart
03/Sep/2010	BERGER	6.95	6.61	6.61	6.61	-0.34	1	100,000	661,000.00	Chart
03/Sep/2010	BIGTREAT	0.50	0.52	0.51	0.52	0.02	9	650,909	336,472.68	Chart
03/Sep/2010	BOCGAS	10.18	10.18	10.18	10.18	0.00	1	416	4,026.88	Chart
03/Sep/2010	CADBURY	26.35	26.50	26.50	26.50	0.15	30	207,571	5,511,298.58	Chart
03/Sep/2010	CAP	35.18	35.18	35.18	35.18	0.00	1	500	16,750.00	Chart
03/Sep/2010	CAPOIL	0.50	0.50	0.50	0.50	0.00	3	800,000	400,000.00	Chart
03/Sep/2010	CCNN	14.46	14.96	14.96	14.96	0.50	24	372,464	5,475,334.49	Chart
03/Sep/2010	CHAMS	0.50	0.50	0.50	0.50	0.00	33	5,907,400	2,953,860.00	Chart
03/Sep/2010	CHEVRON	81.70	81.70	81.70	81.70	0.00	14	48,811	4,008,122.29	Chart
03/Sep/2010	CONOIL	45.00	45.00	45.00	45.00	0.00	26	10,025	431,910.75	Chart
03/Sep/2010	CONTINSURE	1.16	1.18	1.16	1.18	0.02	11	477,000	555,300.00	Chart
03/Sep/2010	CORNERST	0.50	0.50	0.50	0.50	0.00	4	135,500	67,750.00	Chart
03/Sep/2010	COSTAIN	6.55	6.87	6.87	6.87	0.32	30	337,793	2,274,106.35	Chart
03/Sep/2010	CRUSADER	0.50	0.50	0.50	0.50	0.00	12	1,090,500	545,250.00	Chart
03/Sep/2010	CUSTODYINS	3.50	3.50	3.50	3.50	0.00	7	54,489	181,774.89	Chart
03/Sep/2010	CUTIX	2.95	2.95	2.95	2.95	0.00	9	32,500	93,470.00	Chart
03/Sep/2010	DAARCOMM	0.52	0.54	0.50	0.50	-0.02	32	1,074,870	570,004.68	Chart
03/Sep/2010	DANGFLOUR	17.10	17.10	17.01	17.03	-0.07	204	1,518,292	25,888,352.09	Chart
03/Sep/2010	DANGSUGAR	16.57	16.50	16.49	16.49	-0.08	84	1,215,349	20,048,397.32	Chart
03/Sep/2010	DEAPCAP	2.02	2.02	2.02	2.02	0.00	1	921	1,860.42	Chart
03/Sep/2010	DIAMONDBNK	6.49	6.49	6.34	6.42	-0.07	45	1,696,952	10,907,779.74	Chart
03/Sep/2010	DUNLOP	0.50	0.50	0.50	0.50	0.00	9	83,275	41,637.50	Chart
03/Sep/2010	ECOBANK	4.44	4.60	4.47	4.47	0.03	29	1,059,035	4,788,607.35	Chart
03/Sep/2010	EQUITYASUR	0.50	0.50	0.50	0.50	0.00	12	815,980	407,990.00	Chart
03/Sep/2010	ETERNAOIL	6.94	6.94	6.94	6.94	0.00	8	123,573	815,581.80	Chart
03/Sep/2010	ETI	16.50	16.01	16.00	16.00	-0.50	19	815,840	13,055,445.00	Chart
03/Sep/2010	EVANSMED	1.35	1.36	1.35	1.36	0.01	30	489,336	664,113.52	Chart
03/Sep/2010	FCMB	6.35	6.55	6.35	6.55	0.20	43	18,279,988	116,180,383.24	Chart
03/Sep/2010	FIDELITYBK	2.33	2.33	2.28	2.33	0.00	112	20,092,180	46,158,526.51	Chart
03/Sep/2010	FIDSON	2.70	2.75	2.60	2.75	0.05	14	552,800	1,446,875.00	Chart
03/Sep/2010	FIRSTALUM	0.93	0.97	0.97	0.97	0.04	13	164,584	159,418.48	Chart
03/Sep/2010	FIRSTBANK	12.75	12.75	12.49	12.49	-0.26	778	25,098,021	319,034,609.66	Chart
03/Sep/2010	FIRSTINLND	0.51	0.52	0.50	0.50	-0.01	49	3,349,150	1,700,947.11	Chart
03/Sep/2010	FLOURMILL	70.25	70.25	70.25	70.25	0.00	69	284,550	19,985,252.51	Chart
03/Sep/2010	FTNCOCOA	0.73	0.76	0.73	0.76	0.03	22	1,767,580	1,335,922.55	Chart
03/Sep/2010	GLAXOSMITH	29.00	29.00	29.00	29.00	0.00	5	37,150	1,059,160.30	Chart
03/Sep/2010	GNI	0.50	0.50	0.50	0.50	0.00	1	5,000	2,500.00	Chart
03/Sep/2010	GOLDINSURE	0.52	0.54	0.50	0.54	0.02	17	1,638,828	855,000.44	Chart
03/Sep/2010	GTASSURE	2.01	2.03	2.00	2.00	-0.01	42	5,713,000	11,432,032.46	Chart
03/Sep/2010	GUARANTY	15.40	15.50	15.45	15.49	0.09	431	17,524,937	271,535,784.58	Chart
03/Sep/2010	GUINEAINS	0.50	0.50	0.50	0.50	0.00	1	12,521	6,260.50	Chart
03/Sep/2010	GUINNESS	162.99	163.20	163.10	163.10	0.11	54	287,511	46,892,480.60	Chart
03/Sep/2010	HMARKINS	0.50	0.50	0.50	0.50	0.00	3	1,050,000	525,000.00	Chart
03/Sep/2010	HONYFLOUR	4.73	4.73	4.73	4.73	0.00	22	156,489	739,557.97	Chart
03/Sep/2010	IBTC	8.98	8.80	8.73	8.80	-0.18	51	746,370	6,538,175.20	Chart
03/Sep/2010	IKEJAHOTEL	1.14	1.19	1.19	1.19	0.05	8	176,380	209,472.20	Chart
03/Sep/2010	INTBREW	6.99	6.99	6.75	6.99	0.00	38	550,106	3,716,053.50	Chart
03/Sep/2010	INTENEGINS	0.50	0.50	0.50	0.50	0.00	72	32,015,244	16,007,622.00	Chart
03/Sep/2010	INTERCONT	1.80	1.89	1.82	1.89	0.09	91	8,524,849	16,094,622.26	Chart
03/Sep/2010	JAPAULOIL	1.14	1.19	1.15	1.19	0.05	111	5,024,557	5,896,834.78	Chart
03/Sep/2010	JBERGER	52.73	52.73	52.73	52.73	0.00	65	585,118	31,948,840.90	Chart
03/Sep/2010	LASACO	0.50	0.50	0.50	0.50	0.00	1	14,600	7,300.00	Chart
03/Sep/2010	LAWUNION	0.54	0.52	0.52	0.52	-0.02	7	430,000	223,600.00	Chart
03/Sep/2010	LIVESTOCK	0.57	0.55	0.55	0.55	-0.02	11	705,384	387,961.20	Chart
03/Sep/2010	LONGMAN	6.66	6.66	6.66	6.66	0.00	3	10,000	69,900.00	Chart
03/Sep/2010	MAYBAKER	4.93	4.69	4.69	4.69	-0.24	7	2,367,302	11,102,910.38	Chart
03/Sep/2010	MBENEFIT	0.50	0.50	0.50	0.50	0.00	7	363,000	181,500.00	Chart
03/Sep/2010	MOBIL	173.00	173.00	173.00	173.00	0.00	16	51,500	8,477,025.00	Chart
03/Sep/2010	NAHCO	9.20	9.12	9.10	9.12	-0.08	61	1,255,978	11,442,432.60	Chart
03/Sep/2010	NAMPAK	4.44	4.44	4.44	4.44	0.00	8	13,424	62,555.84	Chart
03/Sep/2010	NASCON	6.72	6.57	6.40	6.40	-0.32	70	3,178,017	20,638,413.33	Chart
03/Sep/2010	NB	70.00	72.40	70.00	72.38	2.38	155	1,659,823	117,801,481.19	Chart
03/Sep/2010	NBC	38.20	36.29	36.29	36.29	-1.91	36	349,559	12,777,472.26	Chart
03/Sep/2010	NCR	7.30	7.30	7.30	7.30	0.00	1	652	4,994.32	Chart
03/Sep/2010	NEIMETH	2.41	2.41	2.41	2.41	0.00	1	500	1,145.00	Chart
03/Sep/2010	NEM	0.50	0.52	0.50	0.52	0.02	28	2,840,199	1,471,476.49	Chart
03/Sep/2010	NESTLE	371.00	389.55	371.00	375.00	4.00	80	611,011	228,676,308.15	Chart
03/Sep/2010	NIGERINS	0.96	1.00	1.00	1.00	0.04	6	100,000	99,928.28	Chart
03/Sep/2010	NIWICABLE	0.55	0.55	0.55	0.55	0.00	1	2,500	1,325.00	Chart
03/Sep/2010	NNFM	47.00	47.00	47.00	47.00	0.00	5	2,333	104,346.45	Chart
03/Sep/2010	OANDO	62.24	62.24	62.24	62.24	0.00	146	381,080	23,703,708.56	Chart
03/Sep/2010	OASISINS	0.51	0.51	0.51	0.51	0.00	2	10,500	5,250.00	Chart
03/Sep/2010	OCEANIC	1.54	1.57	1.50	1.50	-0.04	154	6,084,101	9,410,769.90	Chart
03/Sep/2010	OKOMUOIL	12.00	12.60	12.00	12.60	0.60	12	298,445	3,641,749.85	Chart
03/Sep/2010	OMATEK	0.50	0.50	0.50	0.50	0.00	16	33,200	16,600.00	Chart
03/Sep/2010	PLATINUM	1.23	1.29	1.29	1.29	0.06	30	701,008	904,300.32	Chart
03/Sep/2010	PRESCO	6.99	6.98	6.98	6.98	-0.01	14	443,983	3,099,487.39	Chart
03/Sep/2010	PRESTIGE	2.85	2.85	2.85	2.85	0.00	2	12,000	32,520.00	Chart
03/Sep/2010	PZ	32.50	32.50	32.50	32.50	0.00	47	208,634	6,564,274.17	Chart
03/Sep/2010	REDSTAREX	3.01	3.11	2.86	2.86	-0.15	9	364,810	1,072,206.60	Chart
03/Sep/2010	REGALINS	0.50	0.50	0.50	0.50	0.00	1	8,000	4,000.00	Chart
03/Sep/2010	ROYALEX	0.54	0.54	0.54	0.54	0.00	1	10,000	5,400.00	Chart
03/Sep/2010	RTBRISCOE	3.40	3.40	3.40	3.40	0.00	22	94,894	333,504.09	Chart
03/Sep/2010	SKYEBANK	6.91	6.90	6.85	6.87	-0.04	122	2,281,478	15,690,370.90	Chart
03/Sep/2010	SPRINGBANK	0.76	0.76	0.76	0.76	0.00	1	2,367	1,727.91	Chart
03/Sep/2010	STARCOMMS	1.90	1.90	1.90	1.90	0.00	5	54,000	102,510.00	Chart
03/Sep/2010	STDINSURE	0.50	0.50	0.50	0.50	0.00	1	10,000	5,000.00	Chart
03/Sep/2010	STERLNBANK	1.83	1.90	1.86	1.90	0.07	22	1,188,842	2,217,146.32	Chart
03/Sep/2010	TANTALIZER	0.64	0.67	0.67	0.67	0.03	10	236,881	158,625.70	Chart
03/Sep/2010	TOTAL	250.00	250.00	250.00	250.00	0.00	11	10,848	2,681,244.76	Chart
03/Sep/2010	TOURIST	4.76	4.76	4.76	4.76	0.00	1	100	453.00	Chart
03/Sep/2010	TRANSCORP	0.50	0.50	0.50	0.50	0.00	12	392,400	196,200.00	Chart
03/Sep/2010	TRIPPLEG	3.96	3.96	3.96	3.96	0.00	10	21,000	79,170.00	Chart
03/Sep/2010	UAC-PROP	19.85	19.85	19.55	19.55	-0.30	19	386,646	7,599,268.34	Chart
03/Sep/2010	UACN	40.26	40.82	39.00	39.51	-0.75	118	1,744,498	69,859,357.84	Chart
03/Sep/2010	UBA	9.39	9.62	9.40	9.60	0.21	319	6,678,748	63,427,665.26	Chart
03/Sep/2010	UBN	4.75	4.77	4.52	4.52	-0.23	133	5,000,967	23,222,238.88	Chart
03/Sep/2010	UNHOMES	0.69	0.72	0.70	0.72	0.03	48	2,913,916	2,055,471.52	Chart
03/Sep/2010	UNIC	0.50	0.50	0.50	0.50	0.00	3	35,500	17,750.00	Chart
03/Sep/2010	UNILEVER	24.02	24.00	23.60	24.00	-0.02	136	4,517,979	108,233,903.83	Chart
03/Sep/2010	UNIONDAC	0.50	0.52	0.50	0.50	0.00	13	777,660	391,430.00	Chart
03/Sep/2010	UNITYBNK	1.01	1.01	0.96	1.01	0.00	65	5,703,714	5,478,315.44	Chart
03/Sep/2010	UNTL	0.84	0.84	0.84	0.84	0.00	7	100,000	82,000.00	Chart
03/Sep/2010	UPL	7.50	7.50	7.50	7.50	0.00	32	213,811	1,588,860.24	Chart
03/Sep/2010	UTC	1.08	1.08	1.08	1.08	0.00	3	27,000	27,810.00	Chart
03/Sep/2010	VITAFOAM	6.30	6.20	6.00	6.20	-0.10	50	1,600,214	9,693,739.20	Chart
03/Sep/2010	VONO	0.63	0.63	0.63	0.63	0.00	2	18,810	12,414.60	Chart
03/Sep/2010	WAPCO	38.00	38.05	37.10	37.11	-0.89	60	28,788,895	1,079,762,239.30	Chart
03/Sep/2010	WAPIC	0.61	0.58	0.58	0.58	-0.03	5	194,469	112,792.02	Chart
03/Sep/2010	WEMABANK	0.97	1.01	1.01	1.01	0.04	21	1,071,141	1,081,852.41	Chart
03/Sep/2010	ZENITHBANK	12.47	12.50	12.41	12.50	0.03	510	8,553,696	106,479,044.59	Chart