| A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | ID | SYMBOL | NAME | LAST_TRADE_QUANTITY | TRADE_DATE | PRICE | SHAREVOLUME | TRADEVOLUME | TURNOVER | HI_TRADE | LO_TRADE | CHANGE | CHANGE_PERCENTAGE | ISSUE_DATE | CLOSING_PRICE | PREVIOUS_CLOSE | MARKET_CAP | OPEN | ||||||||
2 | 2025 | AAF.N0000 | ASIA ASSET FINANCE PLC | 5000 | 11/09/2015 | 1.7 | 61134 | 14 | 103927.8 | 1.7 | 1.7 | 0.1 | 6.25 | 12/01/2012 | 1.7 | 1.6 | 1426653316 | 1.7 | ||||||||
3 | 118 | AAIC.N0000 | ASIAN ALLIANCE INSURANCE PLC | 10 | 11/09/2015 | 18.4 | 1910 | 6 | 35058 | 18.8 | 18.3 | -0.1 | -0.5405405405 | 24/11/2000 | 18.4 | 18.5 | 6900000000 | 18.4 | ||||||||
4 | 204 | ABAN.N0000 | ABANS ELECTRICALS PLC | 2798 | 11/09/2015 | 139 | 5760 | 18 | 817212.1 | 148.7 | 139 | -1 | -0.7142857143 | 01/01/1984 | 139 | 140 | 710367840 | 142.9 | ||||||||
5 | 3046 | ABL.N0000 | AMANA BANK PLC | 12 | 11/09/2015 | 5 | 52412 | 4 | 262060 | 5 | 5 | 0 | 0 | 29/01/2014 | 5 | 5 | 6253476335 | 5 | ||||||||
6 | 472 | ACL.N0000 | ACL CABLES PLC | 5 | 11/09/2015 | 108 | 59943 | 38 | 6473668.7 | 108.1 | 107.6 | 0 | 0 | 01/01/1976 | 108 | 108 | 6468517440 | 108 | ||||||||
7 | 554 | ACME.N0000 | ACME PRINTING & PACKAGING PLC | 1911 | 11/09/2015 | 8.7 | 125163 | 15 | 1091074.4 | 9 | 8.7 | -0.2 | -2.247191011 | 01/01/1956 | 8.7 | 8.9 | 358108643.1 | 9 | ||||||||
8 | 2065 | AEL.N0000 | ACCESS ENGINEERING PLC | 685 | 11/09/2015 | 25.1 | 32129 | 21 | 808142.6 | 25.4 | 25.1 | 0 | 0 | 27/03/2012 | 25.1 | 25.1 | 25100000000 | 25.4 | ||||||||
9 | 163 | AGAL.N0000 | AGALAWATTE PLANTATIONS PLC | 1000 | 11/09/2015 | 23 | 2478 | 4 | 56994 | 23 | 23 | -0.1 | -0.4329004329 | 22/01/1996 | 23 | 23.1 | 575000000 | 23 | ||||||||
10 | 2026 | AGST.N0000 | AGSTAR PLC | 500 | 11/09/2015 | 6.7 | 17062 | 8 | 115365.4 | 6.8 | 6.7 | -0.1 | -1.470588235 | 16/02/2012 | 6.7 | 6.8 | 2060426277 | 6.8 | ||||||||
11 | 143 | AHPL.N0000 | ASIAN HOTELS & PROPERTIES PLC | 480 | 11/09/2015 | 63.2 | 2800 | 14 | 176991 | 63.5 | 62 | -0.3 | -0.4724409449 | 30/01/2004 | 63.2 | 63.5 | 27983398960 | 63.5 | ||||||||
12 | 144 | AHUN.N0000 | AITKEN SPENCE HOTEL HOLDINGS PLC | 125 | 11/09/2015 | 75.6 | 703 | 3 | 53112.4 | 75.8 | 75.5 | -1.3 | -1.690507152 | 01/01/1980 | 75.6 | 76.9 | 25423524756 | 75.5 | ||||||||
13 | 3244 | AINS.N0000 | ARPICO INSURANCE PLC | 300 | 11/09/2015 | 15 | 301 | 2 | 4515.2 | 15.2 | 15 | 0.2 | 1.351351351 | 16/01/2015 | 15 | 14.8 | 993456105 | 15.2 | ||||||||
14 | 3125 | AINV.N0000 | ADAM INVESTMENTS PLC | 2454 | 11/09/2015 | 2.4 | 172596 | 18 | 405970.8 | 2.4 | 2.3 | 0.1 | 4.347826087 | 10/06/2014 | 2.4 | 2.3 | 1078262880 | 2.3 | ||||||||
15 | 2846 | ALHP.N0000 | ANILANA HOTELS AND PROPERTIES PLC | 900 | 11/09/2015 | 4.5 | 36400 | 11 | 164100 | 4.6 | 4.5 | 0 | 0 | 17/07/2013 | 4.5 | 4.5 | 2219888313 | 4.5 | ||||||||
16 | 395 | ALLI.N0000 | ALLIANCE FINANCE COMPANY PLC | 47 | 11/09/2015 | 880 | 47 | 1 | 41830 | 890 | 890 | 0 | 0 | 01/01/1959 | 880 | 880 | 2138400000 | 890 | ||||||||
17 | 151 | ALUF.N0000 | ALUFAB PLC | 2 | 11/09/2015 | 54 | 1005 | 5 | 54272.5 | 54.5 | 54 | -0.5 | -0.9174311927 | 01/01/1981 | 54 | 54.5 | 651142800 | 54.5 | ||||||||
18 | 3082 | ALUM.N0000 | ALUMEX PLC | 57 | 11/09/2015 | 17.6 | 44055 | 26 | 777738 | 17.9 | 17.6 | 0 | 0 | 31/03/2014 | 17.6 | 17.6 | 5267729984 | 17.9 | ||||||||
19 | 1844 | AMF.N0000 | ASSOCIATED MOTOR FINANCE COMPANY PLC | 1 | 11/09/2015 | 450.2 | 2 | 2 | 928 | 464 | 464 | 0 | 0 | 23/06/2011 | 450.2 | 450.2 | 2524881421 | 464 | ||||||||
20 | 240 | AMSL.N0000 | ASIRI SURGICAL HOSPITAL PLC | 2000 | 11/09/2015 | 15.2 | 2002 | 3 | 30430.8 | 15.4 | 15.2 | 0.1 | 0.6622516556 | 12/11/2004 | 15.2 | 15.1 | 8032554684 | 15.4 | ||||||||
21 | 406 | APLA.N0000 | ACL PLASTICS PLC | 800 | 11/09/2015 | 152 | 1120 | 12 | 170243.5 | 153 | 145.4 | 7 | 4.827586207 | 05/04/1995 | 152 | 145 | 640300000 | 152.3 | ||||||||
22 | 250 | ASCO.N0000 | ASCOT HOLDINGS PLC | 2 | 11/09/2015 | 36 | 502 | 2 | 18074.8 | 37.4 | 36 | -0.1 | -0.2770083102 | 01/01/1969 | 36 | 36.1 | 431217252 | 36 | ||||||||
23 | 3262 | ASCO.W0024 | ASCOT HOLDINGS PLC | 61 | 11/09/2015 | 20 | 73 | 3 | 1386.7 | 19 | 18.7 | 0 | 0 | 01/01/1969 | 20 | 20 | 19952900 | 18.7 | ||||||||
24 | 225 | ASIR.N0000 | ASIRI HOSPITAL HOLDINGS PLC | 1672 | 11/09/2015 | 21.5 | 409617 | 15 | 8806775 | 21.9 | 21.5 | 0.5 | 2.380952381 | 01/06/1986 | 21.5 | 21 | 23630484622 | 21.8 | ||||||||
25 | 2209 | ASIY.N0000 | ASIA SIYAKA COMMODITIES PLC | 100 | 11/09/2015 | 3.1 | 25800 | 11 | 79980 | 3.1 | 3.1 | 0 | 0 | 12/09/2012 | 3.1 | 3.1 | 806000000 | 3.1 | ||||||||
26 | 364 | ATL.N0000 | AMANA TAKAFUL PLC | 11550 | 11/09/2015 | 1.3 | 30650 | 11 | 39905 | 1.4 | 1.3 | 0 | 0 | 27/11/2006 | 1.3 | 1.3 | 1950001404 | 1.3 | ||||||||
27 | 193 | BALA.N0000 | BALANGODA PLANTATIONS PLC | 1000 | 11/09/2015 | 22.4 | 5137 | 21 | 114902 | 23.5 | 21.4 | 1.5 | 7.177033493 | 03/06/1998 | 22.4 | 20.9 | 529454531.2 | 21.4 | ||||||||
28 | 128 | BBH.N0000 | BROWNS BEACH HOTELS PLC | 200 | 11/09/2015 | 35.7 | 200 | 1 | 7140 | 35.7 | 35.7 | 1.3 | 3.779069767 | 22/02/1993 | 35.7 | 34.4 | 4626720000 | 35.7 | ||||||||
29 | 2188 | BERU.N0000 | BERUWALA RESORTS PLC | 89000 | 11/09/2015 | 1.7 | 100080 | 6 | 170128 | 1.7 | 1.6 | 0 | 0 | 04/07/2012 | 1.7 | 1.7 | 1020000000 | 1.6 | ||||||||
30 | 188 | BFL.N0000 | BAIRAHA FARMS PLC | 800 | 11/09/2015 | 179.3 | 20447 | 75 | 3685904.1 | 181.5 | 177.5 | -0.4 | -0.2225932109 | 05/12/1994 | 179.3 | 179.7 | 2868800000 | 180 | ||||||||
31 | 1851 | BIL.N0000 | BROWNS INVESTMENTS PLC | 3750 | 11/09/2015 | 1.6 | 119646 | 16 | 180783.6 | 1.6 | 1.5 | 0.1 | 6.666666667 | 26/07/2011 | 1.6 | 1.5 | 5952000000 | 1.5 | ||||||||
32 | 1802 | BLI.N0000 | BIMPUTH FINANCE PLC | 1 | 11/09/2015 | 90.8 | 7042 | 21 | 639453.7 | 91.9 | 90.5 | -0.2 | -0.2197802198 | 13/06/2011 | 90.8 | 91 | 4891093818 | 90.5 | ||||||||
33 | 135 | BLUE.N0000 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | 500 | 11/09/2015 | 1.3 | 159800 | 11 | 207290 | 1.4 | 1.2 | 0 | 0 | 31/03/1992 | 1.3 | 1.3 | 268582316.6 | 1.3 | ||||||||
34 | 301 | BLUE.X0000 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | 2500 | 11/09/2015 | 0.6 | 57068 | 7 | 32240.8 | 0.6 | 0.5 | 0.1 | 20 | 31/03/1992 | 0.6 | 0.5 | 116780173.8 | 0.5 | ||||||||
35 | 189 | BOGA.N0000 | BOGALA GRAPHITE LANKA PLC | 1 | 11/09/2015 | 31 | 1 | 1 | 32 | 32 | 32 | 0 | 0 | 08/05/1992 | 31 | 31 | 1466810012 | 32 | ||||||||
36 | 34 | BOPL.N0000 | BOGAWANTALAWA TEA ESTATES PLC | 100 | 11/09/2015 | 11.7 | 107 | 3 | 1251.9 | 11.7 | 11.7 | 0 | 0 | 08/12/1995 | 11.7 | 11.7 | 979875000 | 11.7 | ||||||||
37 | 3080 | BRR.N0000 | BANSEI ROYAL RESORTS HIKKADUWA PLC | 1 | 11/09/2015 | 10.4 | 29 | 3 | 301.2 | 10.4 | 10.3 | 0 | 0 | 27/03/2014 | 10.4 | 10.4 | 558771200 | 10.4 | ||||||||
38 | 25 | BRWN.N0000 | BROWN & COMPANY PLC | 150 | 11/09/2015 | 107.5 | 907 | 11 | 97741.9 | 110 | 107.4 | -3.5 | -3.153153153 | 01/01/1970 | 107.5 | 111 | 7619062500 | 107.4 | ||||||||
39 | 551 | CARG.N0000 | CARGILLS (CEYLON) PLC | 1000 | 11/09/2015 | 167.4 | 4300 | 5 | 719960 | 168 | 166 | -0.6 | -0.3571428571 | 01/01/1946 | 167.4 | 168 | 37497600000 | 168 | ||||||||
40 | 426 | CCS.N0000 | CEYLON COLD STORES PLC | 128 | 11/09/2015 | 370 | 5000 | 12 | 1851395.2 | 371.1 | 370 | -0.8 | -0.2157497303 | 01/01/1970 | 370 | 370.8 | 35164800000 | 371.1 | ||||||||
41 | 1630 | CDB.N0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 3 | 11/09/2015 | 105 | 3 | 1 | 315 | 105 | 105 | 0 | 0 | 06/10/2010 | 105 | 105 | 4861418415 | 105 | ||||||||
42 | 1858 | CDB.X0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 44 | 11/09/2015 | 90 | 44 | 1 | 3894 | 88.5 | 88.5 | 0 | 0 | 06/10/2010 | 90 | 90 | 720538560 | 88.5 | ||||||||
43 | 447 | CFIN.N0000 | CENTRAL FINANCE COMPANY PLC | 500 | 11/09/2015 | 260 | 2700 | 8 | 702008.7 | 260.1 | 260 | 0 | 0 | 01/01/1969 | 260 | 260 | 27269666580 | 260.1 | ||||||||
44 | 1795 | CFL.N0000 | CHILAW FINANCE PLC | 50 | 11/09/2015 | 22.9 | 50 | 1 | 1145 | 22.9 | 22.9 | 0 | 0 | 26/05/2011 | 22.9 | 22.9 | 776340617.3 | 22.9 | ||||||||
45 | 525 | CFLB.N0000 | THE COLOMBO FORT LAND & BUILDING PLC | 1000 | 11/09/2015 | 24.4 | 2700 | 8 | 66025 | 24.6 | 24.4 | -0.1 | -0.4081632653 | 01/01/1970 | 24.4 | 24.5 | 4392000000 | 24.6 | ||||||||
46 | 235 | CFT.N0000 | CEYLON & FOREIGN TRADES PLC | 2666 | 11/09/2015 | 7.1 | 8995 | 14 | 64174.8 | 7.3 | 7.1 | -0.1 | -1.388888889 | 01/01/1979 | 7.1 | 7.2 | 995391600 | 7.2 | ||||||||
47 | 528 | CFVF.N0000 | FIRST CAPITAL HOLDINGS PLC | 1000 | 11/09/2015 | 35.9 | 33756 | 46 | 1196481 | 36 | 35 | 0.7 | 1.988636364 | 22/08/1994 | 35.9 | 35.2 | 3634875000 | 35 | ||||||||
48 | 264 | CHL.N0000 | CEYLON HOSPITALS PLC (DURDANS) | 5 | 11/09/2015 | 113.6 | 100 | 2 | 11360.5 | 113.7 | 113.6 | 0 | 0 | 14/11/2003 | 113.6 | 113.6 | 2899898099 | 113.6 | ||||||||
49 | 453 | CHL.X0000 | CEYLON HOSPITALS PLC (DURDANS) | 200 | 11/09/2015 | 80 | 200 | 1 | 16000 | 80 | 80 | 0 | 0 | 14/11/2003 | 80 | 80 | 667636320 | 80 | ||||||||
50 | 529 | CHMX.N0000 | CHEMANEX PLC | 100 | 11/09/2015 | 79 | 101 | 2 | 7979.1 | 79.1 | 79 | -1.7 | -2.106567534 | 01/01/1974 | 79 | 80.7 | 1244250000 | 79.1 | ||||||||
51 | 383 | CHOT.N0000 | CEYLON HOTELS CORPORATION PLC | 3889 | 11/09/2015 | 26.4 | 35009 | 6 | 924237.6 | 26.4 | 26.4 | 0 | 0 | 01/01/1967 | 26.4 | 26.4 | 4536185306 | 26.4 | ||||||||
52 | 311 | CHOU.N0000 | CITY HOUSING & REAL ESTATE CO. PLC | 100 | 11/09/2015 | 17 | 100 | 1 | 1700 | 17 | 17 | 0 | 0 | 29/04/1988 | 17 | 17 | 227457450 | 17 | ||||||||
53 | 162 | CIC.N0000 | CIC HOLDINGS PLC | 50 | 11/09/2015 | 108 | 50 | 1 | 5255 | 105.1 | 105.1 | 0 | 0 | 11/10/1964 | 108 | 108 | 7873200000 | 105.1 | ||||||||
54 | 1855 | CIFL.N0000 | CENTRAL INVESTMENTS & FINANCE PLC | 500 | 11/09/2015 | 0.9 | 700 | 3 | 630 | 0.9 | 0.9 | 0 | 0 | 18/08/2011 | 0.9 | 0.9 | 75084059.7 | 0.9 | ||||||||
55 | 224 | CIND.N0000 | CENTRAL INDUSTRIES PLC | 1 | 11/09/2015 | 107.8 | 7591 | 34 | 815261.5 | 108.8 | 104.1 | 0.7 | 0.6535947712 | 14/08/1990 | 107.8 | 107.1 | 1065518269 | 107.2 | ||||||||
56 | 91 | CINS.N0000 | CEYLINCO INSURANCE PLC | 1 | 11/09/2015 | 1415.3 | 3 | 2 | 4260.1 | 1425 | 1410.1 | 0 | 0 | 21/04/1988 | 1415.3 | 1415.3 | 28306000000 | 1425 | ||||||||
57 | 981 | CINS.X0000 | CEYLINCO INSURANCE PLC | 1 | 11/09/2015 | 725 | 1 | 1 | 720 | 720 | 720 | 0 | 0 | 21/04/1988 | 725 | 725 | 4650498000 | 720 | ||||||||
58 | 133 | CINV.N0000 | CEYLON INVESTMENT PLC | 37 | 11/09/2015 | 90 | 496 | 2 | 44640 | 90 | 90 | 0.2 | 0.2227171492 | 01/01/1949 | 90 | 89.8 | 8950595310 | 90 | ||||||||
59 | 277 | CIT.N0000 | COLOMBO INVESTMENT TRUST PLC | 15 | 11/09/2015 | 125 | 45 | 4 | 5625 | 125 | 125 | 0 | 0 | 01/06/1987 | 125 | 125 | 812500000 | 125 | ||||||||
60 | 2229 | CITH.N0000 | HIKKADUWA BEACH RESORT PLC | 29 | 11/09/2015 | 15.5 | 49 | 3 | 763.5 | 15.7 | 15.5 | 0 | 0 | 17/12/2012 | 15.5 | 15.5 | 892395403.5 | 15.7 | ||||||||
61 | 1970 | CITK.N0000 | KALPITIYA BEACH RESORT PLC | 20 | 11/09/2015 | 3.2 | 1021 | 3 | 3269.3 | 3.3 | 3.2 | -0.1 | -3.03030303 | 03/01/2012 | 3.2 | 3.3 | 515840032 | 3.3 | ||||||||
62 | 1971 | CITW.N0000 | WASKADUWA BEACH RESORT PLC | 100 | 11/09/2015 | 5.9 | 250 | 6 | 1477 | 6 | 5.7 | 0.1 | 1.724137931 | 03/01/2012 | 5.9 | 5.8 | 918040059 | 6 | ||||||||
63 | 2148 | CLC.N0000 | COMMERCIAL LEASING & FINANCE PLC | 5 | 11/09/2015 | 4.3 | 7 | 3 | 28.6 | 4.3 | 4 | 0 | 0 | 05/06/2012 | 4.3 | 4.3 | 27424158031 | 4.3 | ||||||||
64 | 378 | CLND.N0000 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | 1599 | 11/09/2015 | 24.2 | 18100 | 19 | 435530.7 | 24.8 | 24 | -0.4 | -1.62601626 | 19/03/1986 | 24.2 | 24.6 | 4837120394 | 24.2 | ||||||||
65 | 507 | COCO.N0000 | RENUKA FOODS PLC | 1990 | 11/09/2015 | 25.4 | 7110 | 7 | 181406 | 26.4 | 25.2 | -0.1 | -0.3921568627 | 06/06/1994 | 25.4 | 25.5 | 2280203720 | 26.4 | ||||||||
66 | 1798 | COCR.N0000 | COMMERCIAL CREDIT AND FINANCE PLC | 2 | 11/09/2015 | 63 | 6 | 4 | 375 | 62.5 | 62.5 | 0 | 0 | 01/06/2011 | 63 | 63 | 20038684995 | 62.5 | ||||||||
67 | 308 | COLO.N0000 | C M HOLDINGS PLC | 50 | 11/09/2015 | 133.2 | 91 | 6 | 12467 | 137 | 137 | 0 | 0 | 01/01/1970 | 133.2 | 133.2 | 2024640000 | 137 | ||||||||
68 | 208 | COMB.N0000 | COMMERCIAL BANK OF CEYLON PLC | 846 | 11/09/2015 | 166.1 | 29515 | 31 | 4911490 | 167.2 | 166 | -0.9 | -0.5389221557 | 01/01/1970 | 166.1 | 167 | 136207879608 | 167.2 | ||||||||
69 | 396 | COMB.X0000 | COMMERCIAL BANK OF CEYLON PLC | 503 | 11/09/2015 | 132 | 10606 | 14 | 1399995.2 | 132.5 | 132 | 0 | 0 | 01/01/1970 | 132 | 132 | 7431558552 | 132 | ||||||||
70 | 490 | COMD.N0000 | COMMERCIAL DEVELOPMENT COMPANY PLC | 100 | 11/09/2015 | 95 | 21685 | 25 | 2060075 | 95 | 95 | -0.4 | -0.4192872117 | 01/01/1983 | 95 | 95.4 | 1140000000 | 95 | ||||||||
71 | 214 | CONN.N0000 | AMAYA LEISURE PLC | 70 | 11/09/2015 | 73.1 | 70 | 1 | 5173 | 73.9 | 73.9 | 0 | 0 | 11/03/1996 | 73.1 | 73.1 | 3686867872 | 73.9 | ||||||||
72 | 1041 | CRL.N0000 | SOFTLOGIC FINANCE PLC | 703 | 11/09/2015 | 53.7 | 37004 | 15 | 1985323.8 | 56 | 53 | -2.6 | -4.618117229 | 22/01/2009 | 53.7 | 56.3 | 2729590439 | 56 | ||||||||
73 | 505 | CSD.N0000 | SEYLAN DEVELOPMENTS PLC | 28 | 11/09/2015 | 14.9 | 30832 | 9 | 458117.2 | 15 | 14.8 | -0.1 | -0.6666666667 | 08/02/1995 | 14.9 | 15 | 2204676414 | 15 | ||||||||
74 | 377 | CSEC.N0000 | DUNAMIS CAPITAL PLC | 130 | 11/09/2015 | 30.8 | 68047 | 50 | 2087308.8 | 31.5 | 28.5 | 2.2 | 7.692307692 | 21/04/1986 | 30.8 | 28.6 | 3788309140 | 28.5 | ||||||||
75 | 218 | CSF.N0000 | NATION LANKA FINANCE PLC | 93 | 11/09/2015 | 2.8 | 17100 | 11 | 49280 | 2.9 | 2.8 | -0.1 | -3.448275862 | 13/06/1994 | 2.8 | 2.9 | 703257130.8 | 2.9 | ||||||||
76 | 1522 | CTBL.N0000 | CEYLON TEA BROKERS PLC | 100 | 11/09/2015 | 4.3 | 500 | 6 | 2150 | 4.3 | 4.3 | 0.1 | 2.380952381 | 16/03/2010 | 4.3 | 4.2 | 490200000 | 4.3 | ||||||||
77 | 381 | CTC.N0000 | CEYLON TOBACCO COMPANY PLC | 50 | 11/09/2015 | 980 | 502 | 5 | 491979.9 | 990 | 980 | 0 | 0 | 01/01/1955 | 980 | 980 | 183577275980 | 990 | ||||||||
78 | 327 | CTEA.N0000 | CEYLON TEA SERVICES PLC | 8 | 11/09/2015 | 680.2 | 210 | 3 | 142839.2 | 684.9 | 680 | 0.3 | 0.0441241359 | 01/01/1982 | 680.2 | 679.9 | 13604000000 | 680 | ||||||||
79 | 510 | CTHR.N0000 | C T HOLDINGS PLC | 5200 | 11/09/2015 | 147 | 5200 | 1 | 764400 | 147 | 147 | 0 | 0 | 01/01/1928 | 147 | 147 | 26915296191 | 147 | ||||||||
80 | 520 | CTLD.N0000 | C T LAND DEVELOPMENT PLC | 679 | 11/09/2015 | 48 | 3954 | 11 | 194320 | 50 | 48 | -4 | -7.692307692 | 22/03/1988 | 48 | 52 | 2340000000 | 50 | ||||||||
81 | 239 | DFCC.N0000 | DFCC BANK PLC | 16 | 11/09/2015 | 185.6 | 3538 | 20 | 657243 | 186 | 185 | 0.6 | 0.3243243243 | 01/01/1956 | 185.6 | 185 | 49202130893 | 186 | ||||||||
82 | 471 | DIAL.N0000 | DIALOG AXIATA PLC | 86648 | 11/09/2015 | 11.2 | 8594371 | 42 | 9.63E+07 | 11.2 | 11.2 | -0.1 | -0.8849557522 | 28/07/2005 | 11.2 | 11.3 | 91210318136 | 11.4 | ||||||||
83 | 375 | DIMO.N0000 | DIESEL & MOTOR ENGINEERING PLC | 33 | 11/09/2015 | 685.2 | 72 | 4 | 49205 | 690 | 681 | 0 | 0 | 01/01/1964 | 685.2 | 685.2 | 6082134632 | 690 | ||||||||
84 | 399 | DIPD.N0000 | DIPPED PRODUCTS PLC | 75 | 11/09/2015 | 138 | 17585 | 20 | 2440928.5 | 140 | 138 | -2 | -1.428571429 | 01/01/1982 | 138 | 140 | 8260888656 | 140 | ||||||||
85 | 68 | DIST.N0000 | DISTILLERIES COMPANY OF SRI LANKA PLC | 4446 | 11/09/2015 | 280 | 4512 | 10 | 1263491.5 | 284.5 | 280 | 0 | 0 | 10/08/1992 | 280 | 280 | 84000000000 | 284.5 | ||||||||
86 | 267 | DOCK.N0000 | COLOMBO DOCKYARD PLC | 25 | 11/09/2015 | 165 | 75 | 2 | 12582.5 | 167.9 | 167.7 | 0 | 0 | 01/01/1983 | 165 | 165 | 11856722460 | 167.7 | ||||||||
87 | 123 | DPL.N0000 | DANKOTUWA PORCELAIN PLC | 20 | 11/09/2015 | 10.5 | 10896 | 15 | 116794.7 | 11 | 10.3 | -0.1 | -0.9433962264 | 21/02/1995 | 10.5 | 10.6 | 758580291 | 10.6 | ||||||||
88 | 403 | EAST.N0000 | EAST WEST PROPERTIES PLC | 500 | 11/09/2015 | 16.5 | 10825 | 5 | 179640 | 16.7 | 16.2 | -0.5 | -2.941176471 | 01/01/1983 | 16.5 | 17 | 2280960000 | 16.7 | ||||||||
89 | 26 | EBCR.N0000 | E B CREASY & COMPANY PLC | 190 | 11/09/2015 | 1150 | 200 | 2 | 230000 | 1150 | 1150 | 0 | 0 | 01/01/1968 | 1150 | 1150 | 2915776700 | 1150 | ||||||||
90 | 460 | ECL.N0000 | E-CHANNELLING PLC | 8000 | 11/09/2015 | 12.5 | 9000 | 2 | 112500 | 12.5 | 12.5 | -0.3 | -2.34375 | 21/05/2002 | 12.5 | 12.8 | 1526642688 | 12.5 | ||||||||
91 | 348 | EDEN.N0000 | EDEN HOTEL LANKA PLC | 40 | 11/09/2015 | 19.2 | 7642 | 7 | 146260.4 | 19.3 | 19.1 | 0.1 | 0.5235602094 | 13/12/1993 | 19.2 | 19.1 | 1013760000 | 19.1 | ||||||||
92 | 115 | ELPL.N0000 | ELPITIYA PLANTATIONS PLC | 1 | 11/09/2015 | 22.3 | 329 | 6 | 7338.1 | 23.7 | 22.3 | -0.9 | -3.879310345 | 08/12/2000 | 22.3 | 23.2 | 1624921344 | 22.3 | ||||||||
93 | 405 | EMER.N0000 | EASTERN MERCHANTS PLC | 426 | 11/09/2015 | 9.1 | 526 | 3 | 4806.6 | 9.3 | 9.1 | -0.3 | -3.191489362 | 01/01/1982 | 9.1 | 9.4 | 1068758600 | 9.3 | ||||||||
94 | 1969 | ESL.N0000 | ENTRUST SECURITIES PLC | 1000 | 11/09/2015 | 35.2 | 18203 | 22 | 637346.2 | 35.6 | 35 | 0.1 | 0.2849002849 | 29/11/2011 | 35.2 | 35.1 | 1161600493 | 35 | ||||||||
95 | 1803 | EXPO.N0000 | EXPOLANKA HOLDINGS PLC | 3700 | 11/09/2015 | 8.5 | 175412 | 36 | 1490432 | 8.5 | 8.4 | 0 | 0 | 13/06/2011 | 8.5 | 8.5 | 16616777500 | 8.4 | ||||||||
96 | 1791 | FLCH.N0000 | F L C HOLDINGS PLC | 2 | 11/09/2015 | 1.3 | 1853 | 8 | 2444.2 | 1.4 | 1.3 | -0.1 | -7.142857143 | 18/04/2011 | 1.3 | 1.4 | 1778400000 | 1.4 | ||||||||
97 | 466 | GEST.N0000 | GESTETNER OF CEYLON PLC | 9 | 11/09/2015 | 149.9 | 20 | 3 | 3011.7 | 151 | 147.7 | 0 | 0 | 01/01/1965 | 149.9 | 149.9 | 398406018.8 | 150.5 | ||||||||
98 | 116 | GHLL.N0000 | GALADARI HOTELS (LANKA) PLC | 653 | 11/09/2015 | 12.3 | 4356 | 11 | 53438.2 | 12.3 | 12.1 | 0 | 0 | 01/01/1970 | 12.3 | 12.3 | 6160203637 | 12.3 | ||||||||
99 | 486 | GLAS.N0000 | PIRAMAL GLASS CEYLON PLC | 25000 | 11/09/2015 | 6.7 | 356556 | 26 | 2389215.6 | 6.8 | 6.6 | 0 | 0 | 05/09/1994 | 6.7 | 6.7 | 6365576736 | 6.7 | ||||||||
100 | 74 | GRAN.N0000 | CEYLON GRAIN ELEVATORS PLC | 10 | 11/09/2015 | 84.9 | 591046 | 623 | 4.98E+07 | 85.5 | 82.9 | 3 | 3.663003663 | 01/01/1984 | 84.9 | 81.9 | 5094000000 | 82.9 |