TRW Stockbrokers Ltd. A member of the Nigerian Stock Exchange

Date	Stock	Open	High	Low	Close	Change	Deals	Volume	Value	Chart
03/Feb/2012	7UP	46.00	46.00	46.00	46.00	0.00	8	5,546	244,301.30	Chart
03/Feb/2012	ABCTRANS	0.50	0.50	0.50	0.50	0.00	4	30,404	15,780.08	Chart
03/Feb/2012	ACADEMY	2.09	2.09	2.09	2.09	0.00	2	1,000	1,990.00	Chart
03/Feb/2012	ACCESS	5.42	5.68	5.46	5.52	0.10	111	16,266,621	91,014,219.65	Chart
03/Feb/2012	AGLEVENT	1.33	1.39	1.27	1.39	0.06	12	923,390	1,216,013.74	Chart
03/Feb/2012	AIICO	0.50	0.51	0.51	0.51	0.01	19	747,913	381,348.35	Chart
03/Feb/2012	AIRSERVICE	2.07	2.07	2.07	2.07	0.00	1	7,500	16,125.00	Chart
03/Feb/2012	ALEX	11.15	11.15	11.15	11.15	0.00	3	10,003	110,033.00	Chart
03/Feb/2012	ASHAKACEM	10.50	10.50	10.50	10.50	0.00	27	281,431	2,957,088.17	Chart
03/Feb/2012	ASOSAVINGS	0.50	0.50	0.50	0.50	0.00	1	60,000	30,000.00	Chart
03/Feb/2012	BAGCO	1.70	1.75	1.70	1.74	0.04	43	2,799,564	4,770,981.70	Chart
03/Feb/2012	BERGER	8.87	9.30	8.43	9.30	0.43	13	7,525,518	63,617,236.74	Chart
03/Feb/2012	BOCGAS	6.75	6.75	6.75	6.75	0.00	6	54,087	355,365.37	Chart
03/Feb/2012	CADBURY	9.62	9.50	9.14	9.14	-0.48	68	1,279,174	11,777,728.02	Chart
03/Feb/2012	CAP	15.22	14.50	14.50	14.50	-0.72	16	193,191	2,808,676.46	Chart
03/Feb/2012	CCNN	4.75	4.90	4.75	4.90	0.15	17	312,453	1,503,550.41	Chart
03/Feb/2012	CHAMPION	4.03	4.03	4.03	4.03	0.00	1	100	383.00	Chart
03/Feb/2012	CHAMS	0.50	0.50	0.50	0.50	0.00	2	1,020	510.00	Chart
03/Feb/2012	CHEVRON	50.59	48.07	48.07	48.07	-2.52	12	160,189	7,700,285.23	Chart
03/Feb/2012	CILEASING	0.50	0.50	0.50	0.50	0.00	3	121,000	60,500.00	Chart
03/Feb/2012	CONOIL	28.00	28.00	28.00	28.00	0.00	18	26,918	716,018.80	Chart
03/Feb/2012	CONTINSURE	0.72	0.69	0.69	0.69	-0.03	16	1,150,000	793,500.00	Chart
03/Feb/2012	CRUSADER	0.50	0.50	0.50	0.50	0.00	1	50,000	25,000.00	Chart
03/Feb/2012	CUSTODYINS	1.82	1.89	1.73	1.73	-0.09	38	3,341,700	5,932,353.40	Chart
03/Feb/2012	CUTIX	1.34	1.40	1.40	1.40	0.06	5	159,500	223,240.00	Chart
03/Feb/2012	DAARCOMM	0.50	0.50	0.50	0.50	0.00	4	9,000	4,500.00	Chart
03/Feb/2012	DANGCEM	115.96	115.96	115.96	115.96	0.00	18	684,357	79,282,355.23	Chart
03/Feb/2012	DANGFLOUR	5.00	4.97	4.90	4.90	-0.10	43	2,602,998	12,896,545.01	Chart
03/Feb/2012	DANGSUGAR	5.00	5.00	4.80	4.80	-0.20	65	3,765,829	18,517,411.82	Chart
03/Feb/2012	DIAMONDBNK	2.61	2.74	2.64	2.67	0.06	50	2,458,770	6,670,160.30	Chart
03/Feb/2012	DNMEYER	1.02	1.02	1.02	1.02	0.00	2	6,000	6,070.00	Chart
03/Feb/2012	DUNLOP	0.50	0.50	0.50	0.50	0.00	3	3,435,500	1,717,750.00	Chart
03/Feb/2012	EKOCORP	5.05	5.05	5.05	5.05	0.00	1	1,076	5,164.80	Chart
03/Feb/2012	EQUITYASUR	0.50	0.50	0.50	0.50	0.00	3	6,282	3,141.00	Chart
03/Feb/2012	ETERNAOIL	2.70	2.70	2.70	2.70	0.00	7	26,200	69,928.50	Chart
03/Feb/2012	ETI	10.50	10.50	10.12	10.47	-0.03	35	1,235,585	12,892,694.28	Chart
03/Feb/2012	ETRANZACT	4.94	4.94	4.94	4.94	0.00	1	1,000	4,700.00	Chart
03/Feb/2012	EVANSMED	0.67	0.67	0.67	0.67	0.00	2	3,644	2,332.16	Chart
03/Feb/2012	FCMB	4.20	4.19	4.00	4.19	-0.01	27	1,511,089	6,137,314.90	Chart
03/Feb/2012	FIDELITYBK	1.54	1.60	1.54	1.56	0.02	92	15,009,868	23,469,714.13	Chart
03/Feb/2012	FIDSON	0.79	0.79	0.79	0.79	0.00	9	191,120	152,364.80	Chart
03/Feb/2012	FIRSTBANK	10.49	10.56	10.12	10.51	0.02	619	26,186,971	272,944,002.16	Chart
03/Feb/2012	FLOURMILL	61.00	61.00	61.00	61.00	0.00	40	147,752	8,932,359.50	Chart
03/Feb/2012	FO	12.18	12.18	12.18	12.18	0.00	15	24,675	285,736.50	Chart
03/Feb/2012	GLAXOSMITH	22.70	22.70	22.70	22.70	0.00	10	134,170	3,019,120.50	Chart
03/Feb/2012	GOLDINSURE	0.64	0.64	0.61	0.64	0.00	6	7,000,000	4,450,000.00	Chart
03/Feb/2012	GTASSURE	1.26	1.26	1.26	1.26	0.00	4	160,000	201,600.00	Chart
03/Feb/2012	GUARANTY	14.10	14.65	14.11	14.65	0.55	347	7,871,170	113,958,652.98	Chart
03/Feb/2012	GUINNESS	220.00	220.01	220.00	220.00	0.00	62	804,500	177,027,277.80	Chart
03/Feb/2012	HONYFLOUR	3.17	3.15	3.02	3.15	-0.02	26	3,132,057	9,586,351.78	Chart
03/Feb/2012	IBTC	7.15	7.20	7.18	7.20	0.05	24	391,471	2,813,629.69	Chart
03/Feb/2012	IHS	2.59	2.59	2.59	2.59	0.00	1	40,000	103,600.00	Chart
03/Feb/2012	IKEJAHOTEL	1.49	1.42	1.42	1.42	-0.07	9	251,000	356,420.00	Chart
03/Feb/2012	INTBREW	5.86	5.86	5.58	5.58	-0.28	30	7,488,086	43,819,506.48	Chart
03/Feb/2012	INTENEGINS	0.50	0.50	0.50	0.50	0.00	2	13,666	6,833.00	Chart
03/Feb/2012	JAPAULOIL	0.86	0.86	0.82	0.82	-0.04	52	2,786,597	2,310,702.70	Chart
03/Feb/2012	JBERGER	30.00	30.00	29.11	29.11	-0.89	29	286,507	8,493,050.50	Chart
03/Feb/2012	JOHNHOLT	5.89	5.60	5.60	5.60	-0.29	2	284,746	1,594,577.60	Chart
03/Feb/2012	LASACO	0.50	0.50	0.50	0.50	0.00	2	3,117,356	1,558,678.00	Chart
03/Feb/2012	LAWUNION	0.53	0.51	0.51	0.51	-0.02	1	100,000	51,000.00	Chart
03/Feb/2012	LIVESTOCK	0.80	0.78	0.76	0.78	-0.02	18	1,896,468	1,452,815.68	Chart
03/Feb/2012	LONGMAN	2.95	2.95	2.95	2.95	0.00	4	44,625	137,891.25	Chart
03/Feb/2012	MAYBAKER	2.90	2.90	2.90	2.90	0.00	16	193,048	577,168.44	Chart
03/Feb/2012	MBENEFIT	0.50	0.50	0.50	0.50	0.00	1	1,000,000	500,000.00	Chart
03/Feb/2012	MOBIL	133.00	133.00	133.00	133.00	0.00	19	53,328	7,075,932.25	Chart
03/Feb/2012	MULTIVERSE	0.50	0.50	0.50	0.50	0.00	1	1,950	975.00	Chart
03/Feb/2012	NAHCO	7.60	7.90	7.61	7.87	0.27	116	1,709,378	13,366,478.00	Chart
03/Feb/2012	NASCON	4.00	3.98	3.85	3.98	-0.02	21	1,249,265	4,844,095.00	Chart
03/Feb/2012	NB	94.33	94.10	94.00	94.01	-0.32	129	3,984,940	374,849,536.64	Chart
03/Feb/2012	NEM	0.50	0.51	0.50	0.50	0.00	11	2,409,600	1,215,000.00	Chart
03/Feb/2012	NESTLE	440.00	440.00	440.00	440.00	0.00	72	116,295	52,305,317.84	Chart
03/Feb/2012	NEWGOLD	2730.00	2768.00	2750.00	2768.00	38.00	4	142	391,076.10	Chart
03/Feb/2012	NIGERINS	0.50	0.50	0.50	0.50	0.00	1	250	125.00	Chart
03/Feb/2012	NIWICABLE	0.50	0.50	0.50	0.50	0.00	1	700	336.00	Chart
03/Feb/2012	NPFMCRFBK	1.12	1.12	1.12	1.12	0.00	1	800	856.00	Chart
03/Feb/2012	OANDO	16.30	17.10	16.00	17.10	0.80	307	6,655,840	110,736,296.99	Chart
03/Feb/2012	OKOMUOIL	24.25	24.25	24.25	24.25	0.00	1	5,000	115,200.00	Chart
03/Feb/2012	PAINTCOM	0.50	0.50	0.50	0.50	0.00	4	1,826,000	913,000.00	Chart
03/Feb/2012	PORTPAINT	4.86	4.86	4.86	4.86	0.00	1	1,000	4,620.00	Chart
03/Feb/2012	PRESCO	8.65	8.50	8.50	8.50	-0.15	5	8,000,000	67,989,920.00	Chart
03/Feb/2012	PRESTIGE	0.88	0.88	0.88	0.88	0.00	6	292,745	255,905.80	Chart
03/Feb/2012	PZ	28.50	28.51	28.51	28.51	0.01	31	1,063,031	30,312,917.69	Chart
03/Feb/2012	REDSTAREX	2.49	2.37	2.37	2.37	-0.12	6	213,039	505,402.43	Chart
03/Feb/2012	REGALINS	0.50	0.50	0.50	0.50	0.00	2	419,909	209,954.50	Chart
03/Feb/2012	RESORTSAL	0.50	0.50	0.50	0.50	0.00	1	5,000	2,500.00	Chart
03/Feb/2012	ROYALEX	0.50	0.50	0.50	0.50	0.00	1	12,501	6,250.50	Chart
03/Feb/2012	RTBRISCOE	1.14	1.19	1.15	1.15	0.01	22	457,976	534,314.75	Chart
03/Feb/2012	SKYEBANK	3.50	3.50	3.40	3.50	0.00	92	10,878,231	37,937,872.15	Chart
03/Feb/2012	STARCOMMS	0.50	0.50	0.50	0.50	0.00	7	601,000	300,500.00	Chart
03/Feb/2012	STDINSURE	0.50	0.50	0.50	0.50	0.00	2	2,000	1,000.00	Chart
03/Feb/2012	STERLNBANK	0.88	0.90	0.84	0.84	-0.04	23	918,698	809,129.78	Chart
03/Feb/2012	TANTALIZER	0.50	0.50	0.50	0.50	0.00	2	10,500	5,250.00	Chart
03/Feb/2012	TOTAL	190.00	190.00	190.00	190.00	0.00	11	6,656	1,201,461.50	Chart
03/Feb/2012	TRANSCORP	0.55	0.57	0.53	0.54	-0.01	49	9,548,666	5,155,992.54	Chart
03/Feb/2012	TRANSEXPR	3.45	3.45	3.45	3.45	0.00	1	875	2,870.00	Chart
03/Feb/2012	TRIPPLEG	2.94	2.94	2.94	2.94	0.00	1	366	1,024.80	Chart
03/Feb/2012	UAC-PROP	12.60	12.60	12.60	12.60	0.00	7	34,612	421,550.64	Chart
03/Feb/2012	UACN	29.48	30.11	29.24	29.50	0.02	82	3,947,307	116,895,871.35	Chart
03/Feb/2012	UBA	1.99	2.01	1.97	2.00	0.01	212	224,909,713	449,784,832.85	Chart
03/Feb/2012	UBN	8.65	8.65	8.65	8.65	0.00	7	11,771	96,757.62	Chart
03/Feb/2012	UNILEVER	30.00	29.85	29.80	29.85	-0.15	52	2,760,407	82,376,635.53	Chart
03/Feb/2012	UNITYBNK	0.52	0.50	0.50	0.50	-0.02	10	1,688,200	844,100.00	Chart
03/Feb/2012	UNIVINSURE	0.50	0.50	0.50	0.50	0.00	1	38,000	19,000.00	Chart
03/Feb/2012	UPL	3.25	3.09	3.09	3.09	-0.16	5	132,000	410,550.00	Chart
03/Feb/2012	UTC	0.50	0.50	0.50	0.50	0.00	2	46,500	23,250.00	Chart
03/Feb/2012	VITAFOAM	3.31	3.25	3.15	3.15	-0.16	40	2,066,021	6,531,306.30	Chart
03/Feb/2012	WAPCO	45.17	45.17	45.17	45.17	0.00	17	88,755	4,024,105.52	Chart
03/Feb/2012	WAPIC	0.50	0.50	0.50	0.50	0.00	9	603,194	301,597.00	Chart
03/Feb/2012	WEMABANK	0.54	0.55	0.52	0.55	0.01	29	1,925,953	1,030,522.44	Chart
03/Feb/2012	ZENITHBANK	12.17	12.40	12.12	12.40	0.23	205	6,879,174	84,124,053.57	Chart