| 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 | 400 | 16/09/2015 | 1.7 | 450401 | 6 | 755681.6 | 1.7 | 1.6 | 0 | 0 | 12/01/2012 | 1.7 | 1.7 | 1426653316 | 1.6 | ||||||||
3 | 118 | AAIC.N0000 | ASIAN ALLIANCE INSURANCE PLC | 1 | 16/09/2015 | 18.2 | 11457 | 26 | 206434.2 | 18.7 | 18 | 0.1 | 0.5524861878 | 24/11/2000 | 18.2 | 18.1 | 6825000000 | 18.7 | ||||||||
4 | 204 | ABAN.N0000 | ABANS ELECTRICALS PLC | 300 | 16/09/2015 | 140.2 | 500 | 3 | 70080.2 | 140.2 | 140.1 | -4.8 | -3.310344828 | 01/01/1984 | 140.2 | 145 | 716500512 | 140.2 | ||||||||
5 | 3046 | ABL.N0000 | AMANA BANK PLC | 1000 | 16/09/2015 | 4.9 | 2000 | 4 | 9800 | 4.9 | 4.9 | 0 | 0 | 29/01/2014 | 4.9 | 4.9 | 6128406808 | 4.9 | ||||||||
6 | 472 | ACL.N0000 | ACL CABLES PLC | 1850 | 16/09/2015 | 107.7 | 58797 | 38 | 6370766 | 109 | 107.5 | -1.3 | -1.19266055 | 01/01/1976 | 107.7 | 109 | 6450549336 | 109 | ||||||||
7 | 554 | ACME.N0000 | ACME PRINTING & PACKAGING PLC | 500 | 16/09/2015 | 8.8 | 53801 | 17 | 473948.9 | 8.9 | 8.8 | -0.1 | -1.123595506 | 01/01/1956 | 8.8 | 8.9 | 362224834.4 | 8.9 | ||||||||
8 | 2065 | AEL.N0000 | ACCESS ENGINEERING PLC | 100 | 16/09/2015 | 25.3 | 87259 | 42 | 2219089.9 | 25.7 | 25.3 | -0.2 | -0.7843137255 | 27/03/2012 | 25.3 | 25.5 | 25300000000 | 25.4 | ||||||||
9 | 163 | AGAL.N0000 | AGALAWATTE PLANTATIONS PLC | 1 | 16/09/2015 | 23.1 | 11 | 2 | 253 | 23 | 23 | 0 | 0 | 22/01/1996 | 23.1 | 23.1 | 577500000 | 23 | ||||||||
10 | 2026 | AGST.N0000 | AGSTAR PLC | 5000 | 16/09/2015 | 6.6 | 5000 | 1 | 33000 | 6.6 | 6.6 | 0 | 0 | 16/02/2012 | 6.6 | 6.6 | 2029673646 | 6.6 | ||||||||
11 | 143 | AHPL.N0000 | ASIAN HOTELS & PROPERTIES PLC | 100 | 16/09/2015 | 63 | 867 | 6 | 54620.8 | 63.9 | 62.9 | -0.5 | -0.7874015748 | 30/01/2004 | 63 | 63.5 | 27894843900 | 62.9 | ||||||||
12 | 144 | AHUN.N0000 | AITKEN SPENCE HOTEL HOLDINGS PLC | 7822 | 16/09/2015 | 75 | 8062 | 3 | 604651.2 | 75.1 | 75 | 0 | 0 | 01/01/1980 | 75 | 75 | 25221750750 | 75.1 | ||||||||
13 | 3244 | AINS.N0000 | ARPICO INSURANCE PLC | 1000 | 16/09/2015 | 14.6 | 1500 | 3 | 21900 | 14.6 | 14.6 | -0.4 | -2.666666667 | 16/01/2015 | 14.6 | 15 | 966963942.2 | 14.6 | ||||||||
14 | 3125 | AINV.N0000 | ADAM INVESTMENTS PLC | 19783 | 16/09/2015 | 2.4 | 144000 | 19 | 335400 | 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 | 1000 | 16/09/2015 | 4.6 | 3604 | 9 | 16588.4 | 4.7 | 4.6 | 0 | 0 | 17/07/2013 | 4.6 | 4.6 | 2269219164 | 4.6 | ||||||||
16 | 395 | ALLI.N0000 | ALLIANCE FINANCE COMPANY PLC | 10 | 16/09/2015 | 900 | 10 | 1 | 9000 | 900 | 900 | 0 | 0 | 01/01/1959 | 900 | 900 | 2187000000 | 900 | ||||||||
17 | 151 | ALUF.N0000 | ALUFAB PLC | 50 | 16/09/2015 | 53.2 | 1352 | 15 | 72336.9 | 55 | 52.5 | -0.8 | -1.481481481 | 01/01/1981 | 53.2 | 54 | 641496240 | 54 | ||||||||
18 | 3082 | ALUM.N0000 | ALUMEX PLC | 1000 | 16/09/2015 | 17.7 | 65413 | 15 | 1161134.2 | 17.8 | 17.6 | -0.1 | -0.5617977528 | 31/03/2014 | 17.7 | 17.8 | 5297660268 | 17.8 | ||||||||
19 | 1844 | AMF.N0000 | ASSOCIATED MOTOR FINANCE COMPANY PLC | 1 | 16/09/2015 | 450.2 | 1 | 1 | 461 | 461 | 461 | 0 | 0 | 23/06/2011 | 450.2 | 450.2 | 2524881421 | 461 | ||||||||
20 | 240 | AMSL.N0000 | ASIRI SURGICAL HOSPITAL PLC | 4304 | 16/09/2015 | 15 | 9201 | 16 | 139121.1 | 15.9 | 15 | -0.5 | -3.225806452 | 12/11/2004 | 15 | 15.5 | 7926863175 | 15.7 | ||||||||
21 | 406 | APLA.N0000 | ACL PLASTICS PLC | 2000 | 16/09/2015 | 150 | 42020 | 5 | 6303038 | 151.9 | 150 | -2.1 | -1.380670611 | 05/04/1995 | 150 | 152.1 | 631875000 | 150 | ||||||||
22 | 250 | ASCO.N0000 | ASCOT HOLDINGS PLC | 2 | 16/09/2015 | 35 | 1765 | 4 | 61776 | 35.5 | 35 | -0.2 | -0.5681818182 | 01/01/1969 | 35 | 35.2 | 419238995 | 35 | ||||||||
23 | 3262 | ASCO.W0024 | ASCOT HOLDINGS PLC | 18 | 16/09/2015 | 18.1 | 429 | 10 | 7762.1 | 21 | 18 | -1.9 | -9.5 | 01/01/1969 | 18.1 | 20 | 18057374.5 | 18.1 | ||||||||
24 | 225 | ASIR.N0000 | ASIRI HOSPITAL HOLDINGS PLC | 200 | 16/09/2015 | 21 | 24075 | 13 | 504804.6 | 21.6 | 20.9 | 0 | 0 | 01/06/1986 | 21 | 21 | 23080938468 | 21 | ||||||||
25 | 2209 | ASIY.N0000 | ASIA SIYAKA COMMODITIES PLC | 10000 | 16/09/2015 | 3.1 | 144634 | 19 | 446365.4 | 3.1 | 3 | 0 | 0 | 12/09/2012 | 3.1 | 3.1 | 806000000 | 3.1 | ||||||||
26 | 269 | ASPH.N0000 | INDUSTRIAL ASPHALTS (CEYLON) PLC | 5 | 16/09/2015 | 362.4 | 121 | 12 | 43849.6 | 364.9 | 350 | 21.6 | 6.338028169 | 01/01/1978 | 362.4 | 340.8 | 241562068.8 | 364.8 | ||||||||
27 | 364 | ATL.N0000 | AMANA TAKAFUL PLC | 10073 | 16/09/2015 | 1.3 | 393511 | 10 | 511564.3 | 1.3 | 1.3 | 0 | 0 | 27/11/2006 | 1.3 | 1.3 | 1950001404 | 1.3 | ||||||||
28 | 306 | AUTO.N0000 | THE AUTODROME PLC | 1 | 16/09/2015 | 810 | 15 | 8 | 12750 | 850 | 850 | 0 | 0 | 01/01/1975 | 810 | 810 | 972000000 | 850 | ||||||||
29 | 193 | BALA.N0000 | BALANGODA PLANTATIONS PLC | 1 | 16/09/2015 | 20.9 | 2201 | 7 | 46180.8 | 21.1 | 20.8 | 0 | 0 | 03/06/1998 | 20.9 | 20.9 | 493999986.7 | 21.1 | ||||||||
30 | 128 | BBH.N0000 | BROWNS BEACH HOTELS PLC | 10 | 16/09/2015 | 36.9 | 18330 | 18 | 672903 | 37 | 36.1 | 0.4 | 1.095890411 | 22/02/1993 | 36.9 | 36.5 | 4782240000 | 36.4 | ||||||||
31 | 2188 | BERU.N0000 | BERUWALA RESORTS PLC | 500 | 16/09/2015 | 1.7 | 38980 | 11 | 63766 | 1.7 | 1.6 | 0 | 0 | 04/07/2012 | 1.7 | 1.7 | 1020000000 | 1.6 | ||||||||
32 | 188 | BFL.N0000 | BAIRAHA FARMS PLC | 1870 | 16/09/2015 | 189.2 | 99928 | 154 | 1.91E+07 | 194.1 | 188 | -0.6 | -0.3161222339 | 05/12/1994 | 189.2 | 189.8 | 3027200000 | 192 | ||||||||
33 | 1851 | BIL.N0000 | BROWNS INVESTMENTS PLC | 2000 | 16/09/2015 | 1.6 | 79634 | 16 | 120952.4 | 1.6 | 1.5 | 0 | 0 | 26/07/2011 | 1.6 | 1.6 | 5952000000 | 1.6 | ||||||||
34 | 1802 | BLI.N0000 | BIMPUTH FINANCE PLC | 1000 | 16/09/2015 | 91.1 | 10645 | 17 | 964480.1 | 91.7 | 90 | 1.1 | 1.222222222 | 13/06/2011 | 91.1 | 90 | 4907253819 | 91.7 | ||||||||
35 | 135 | BLUE.N0000 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | 2000 | 16/09/2015 | 1.2 | 416336 | 14 | 499603.2 | 1.2 | 1.2 | -0.1 | -7.692307692 | 31/03/1992 | 1.2 | 1.3 | 247922138.4 | 1.2 | ||||||||
36 | 301 | BLUE.X0000 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | 5000 | 16/09/2015 | 0.5 | 66801 | 7 | 33830.5 | 0.6 | 0.5 | 0 | 0 | 31/03/1992 | 0.5 | 0.5 | 97316811.5 | 0.5 | ||||||||
37 | 189 | BOGA.N0000 | BOGALA GRAPHITE LANKA PLC | 1350 | 16/09/2015 | 30.8 | 1757 | 8 | 54440.9 | 32.5 | 30.8 | 0.2 | 0.6535947712 | 08/05/1992 | 30.8 | 30.6 | 1457346722 | 32 | ||||||||
38 | 34 | BOPL.N0000 | BOGAWANTALAWA TEA ESTATES PLC | 10 | 16/09/2015 | 11.6 | 14 | 3 | 159.8 | 11.7 | 11.3 | 0 | 0 | 08/12/1995 | 11.6 | 11.6 | 971500000 | 11.7 | ||||||||
39 | 3080 | BRR.N0000 | BANSEI ROYAL RESORTS HIKKADUWA PLC | 900 | 16/09/2015 | 10.1 | 1743 | 4 | 17588.6 | 10.2 | 10 | 0.1 | 1 | 27/03/2014 | 10.1 | 10 | 542652800 | 10.2 | ||||||||
40 | 25 | BRWN.N0000 | BROWN & COMPANY PLC | 1 | 16/09/2015 | 107.2 | 80176 | 46 | 8596750.9 | 108.5 | 107 | 0.5 | 0.4686035614 | 01/01/1970 | 107.2 | 106.7 | 7597800000 | 107 | ||||||||
41 | 165 | BUKI.N0000 | BUKIT DARAH PLC | 37 | 16/09/2015 | 650 | 50 | 3 | 32515 | 655 | 650 | 0 | 0 | 01/01/1970 | 650 | 650 | 66300000000 | 650 | ||||||||
42 | 1965 | CALF.N0000 | CAPITAL ALLIANCE FINANCE PLC | 2 | 16/09/2015 | 13.8 | 3 | 2 | 43.7 | 14.7 | 14.5 | 0 | 0 | 04/10/2011 | 13.8 | 13.8 | 534971296.8 | 14.7 | ||||||||
43 | 258 | CARE.N0000 | PRINTCARE PLC | 5 | 16/09/2015 | 40 | 979 | 7 | 39160 | 40 | 40 | 0 | 0 | 02/05/1995 | 40 | 40 | 3438666800 | 40 | ||||||||
44 | 551 | CARG.N0000 | CARGILLS (CEYLON) PLC | 30000 | 16/09/2015 | 168 | 30310 | 3 | 5091960 | 168 | 167.4 | 0 | 0 | 01/01/1946 | 168 | 168 | 37632000000 | 168 | ||||||||
45 | 336 | CARS.N0000 | CARSON CUMBERBATCH PLC | 6 | 16/09/2015 | 395 | 22 | 7 | 8370.2 | 391 | 372 | 0 | 0 | 01/01/1967 | 395 | 395 | 77572831030 | 391 | ||||||||
46 | 426 | CCS.N0000 | CEYLON COLD STORES PLC | 100 | 16/09/2015 | 375 | 5100 | 6 | 1912540 | 375.1 | 375 | 5 | 1.351351351 | 01/01/1970 | 375 | 370 | 35640000000 | 375 | ||||||||
47 | 1630 | CDB.N0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 2 | 16/09/2015 | 100 | 622943 | 43 | 6.38E+07 | 102.5 | 100 | -2.3 | -2.248289345 | 06/10/2010 | 100 | 102.3 | 4629922300 | 102 | ||||||||
48 | 1858 | CDB.X0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 2000 | 16/09/2015 | 87 | 2174 | 8 | 189167.9 | 88 | 87 | -1.1 | -1.248581158 | 06/10/2010 | 87 | 88.1 | 696520608 | 88 | ||||||||
49 | 385 | CFI.N0000 | COLOMBO FORT INVESTMENTS PLC | 2000 | 16/09/2015 | 97.5 | 3005 | 3 | 292985 | 97.5 | 97 | 0.1 | 0.1026694045 | 15/06/1986 | 97.5 | 97.4 | 633750000 | 97 | ||||||||
50 | 447 | CFIN.N0000 | CENTRAL FINANCE COMPANY PLC | 133900 | 16/09/2015 | 255 | 160566 | 23 | 4.09E+07 | 255 | 250.2 | 3.5 | 1.391650099 | 01/01/1969 | 255 | 251.5 | 26745249915 | 252 | ||||||||
51 | 1795 | CFL.N0000 | CHILAW FINANCE PLC | 500 | 16/09/2015 | 22.8 | 1500 | 2 | 34200 | 22.8 | 22.8 | 0 | 0 | 26/05/2011 | 22.8 | 22.8 | 772950483.6 | 22.8 | ||||||||
52 | 525 | CFLB.N0000 | THE COLOMBO FORT LAND & BUILDING PLC | 3334 | 16/09/2015 | 25 | 14564 | 19 | 368544 | 26.8 | 24.8 | 0.1 | 0.4016064257 | 01/01/1970 | 25 | 24.9 | 4500000000 | 25.4 | ||||||||
53 | 235 | CFT.N0000 | CEYLON & FOREIGN TRADES PLC | 1 | 16/09/2015 | 7.1 | 34302 | 15 | 246564.8 | 7.4 | 7.1 | -0.2 | -2.739726027 | 01/01/1979 | 7.1 | 7.3 | 995391600 | 7.4 | ||||||||
54 | 528 | CFVF.N0000 | FIRST CAPITAL HOLDINGS PLC | 100 | 16/09/2015 | 34.6 | 14747 | 32 | 513925 | 35.2 | 34.5 | -0.9 | -2.535211268 | 22/08/1994 | 34.6 | 35.5 | 3503250000 | 35.1 | ||||||||
55 | 264 | CHL.N0000 | CEYLON HOSPITALS PLC (DURDANS) | 1 | 16/09/2015 | 119.8 | 1 | 1 | 117.6 | 117.6 | 117.6 | 0 | 0 | 14/11/2003 | 119.8 | 119.8 | 3058167186 | 117.6 | ||||||||
56 | 453 | CHL.X0000 | CEYLON HOSPITALS PLC (DURDANS) | 1 | 16/09/2015 | 78.7 | 249 | 5 | 19729.4 | 81.8 | 78.7 | -1.3 | -1.625 | 14/11/2003 | 78.7 | 80 | 656787229.8 | 80 | ||||||||
57 | 311 | CHOU.N0000 | CITY HOUSING & REAL ESTATE CO. PLC | 900 | 16/09/2015 | 17 | 1000 | 2 | 17010 | 17.1 | 17 | -0.4 | -2.298850575 | 29/04/1988 | 17 | 17.4 | 227457450 | 17.1 | ||||||||
58 | 162 | CIC.N0000 | CIC HOLDINGS PLC | 1000 | 16/09/2015 | 104 | 1000 | 1 | 104000 | 104 | 104 | -3 | -2.803738318 | 11/10/1964 | 104 | 107 | 7581600000 | 104 | ||||||||
59 | 328 | CIC.X0000 | CIC HOLDINGS PLC | 10 | 16/09/2015 | 81 | 2010 | 3 | 162810 | 81 | 81 | -0.8 | -0.97799511 | 11/10/1964 | 81 | 81.8 | 1771470000 | 81 | ||||||||
60 | 1855 | CIFL.N0000 | CENTRAL INVESTMENTS & FINANCE PLC | 13000 | 16/09/2015 | 0.9 | 139056 | 12 | 127556 | 1 | 0.9 | -0.1 | -10 | 18/08/2011 | 0.9 | 1 | 75084059.7 | 1 | ||||||||
61 | 224 | CIND.N0000 | CENTRAL INDUSTRIES PLC | 100 | 16/09/2015 | 109.3 | 83126 | 78 | 9107441.8 | 112 | 104.7 | 3.3 | 3.113207547 | 14/08/1990 | 109.3 | 106 | 1080344590 | 108 | ||||||||
62 | 133 | CINV.N0000 | CEYLON INVESTMENT PLC | 110 | 16/09/2015 | 88.7 | 4009 | 15 | 353719.5 | 89 | 87.9 | 0.2 | 0.2259887006 | 01/01/1949 | 88.7 | 88.5 | 8821308933 | 88.6 | ||||||||
63 | 277 | CIT.N0000 | COLOMBO INVESTMENT TRUST PLC | 4 | 16/09/2015 | 125 | 4 | 1 | 500 | 125 | 125 | 0 | 0 | 01/06/1987 | 125 | 125 | 812500000 | 125 | ||||||||
64 | 2229 | CITH.N0000 | HIKKADUWA BEACH RESORT PLC | 446 | 16/09/2015 | 15.2 | 1858 | 7 | 28294.2 | 15.5 | 15 | 0.2 | 1.333333333 | 17/12/2012 | 15.2 | 15 | 875123234.4 | 15.5 | ||||||||
65 | 1970 | CITK.N0000 | KALPITIYA BEACH RESORT PLC | 1 | 16/09/2015 | 3 | 51045 | 31 | 153229.7 | 3.2 | 3 | -0.1 | -3.225806452 | 03/01/2012 | 3 | 3.1 | 483600030 | 3 | ||||||||
66 | 1971 | CITW.N0000 | WASKADUWA BEACH RESORT PLC | 10 | 16/09/2015 | 5.9 | 20498 | 7 | 120922.2 | 6.1 | 5.8 | 0 | 0 | 03/01/2012 | 5.9 | 5.9 | 918040059 | 5.9 | ||||||||
67 | 2148 | CLC.N0000 | COMMERCIAL LEASING & FINANCE PLC | 100 | 16/09/2015 | 4.2 | 5112 | 4 | 20969.2 | 4.2 | 4.1 | -0.1 | -2.325581395 | 05/06/2012 | 4.2 | 4.3 | 26786386914 | 4.1 | ||||||||
68 | 378 | CLND.N0000 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | 400 | 16/09/2015 | 24.6 | 32626 | 7 | 810590.6 | 25.5 | 24.5 | 0.1 | 0.4081632653 | 19/03/1986 | 24.6 | 24.5 | 4917072797 | 24.5 | ||||||||
69 | 35 | CLPL.N0000 | CEYLON LEATHER PRODUCTS PLC | 2000 | 16/09/2015 | 80 | 2910 | 6 | 230982 | 80 | 74.2 | -1 | -1.234567901 | 08/09/2003 | 80 | 81 | 2738725520 | 74.2 | ||||||||
70 | 507 | COCO.N0000 | RENUKA FOODS PLC | 10 | 16/09/2015 | 26.3 | 140912 | 62 | 3669275.7 | 26.5 | 25.9 | 0.8 | 3.137254902 | 06/06/1994 | 26.3 | 25.5 | 2360998340 | 25.9 | ||||||||
71 | 1521 | COCO.X0000 | RENUKA FOODS PLC | 1 | 16/09/2015 | 23.4 | 2 | 2 | 47.4 | 23.7 | 23.7 | 0 | 0 | 06/06/1994 | 23.4 | 23.4 | 111696296.4 | 23.7 | ||||||||
72 | 1798 | COCR.N0000 | COMMERCIAL CREDIT AND FINANCE PLC | 200 | 16/09/2015 | 61.8 | 69781 | 36 | 4273214.6 | 62.1 | 60.7 | -0.3 | -0.4830917874 | 01/06/2011 | 61.8 | 62.1 | 19656995757 | 62.1 | ||||||||
73 | 308 | COLO.N0000 | C M HOLDINGS PLC | 50 | 16/09/2015 | 130 | 3343 | 13 | 442480.4 | 134 | 130 | -5.8 | -4.270986745 | 01/01/1970 | 130 | 135.8 | 1976000000 | 134 | ||||||||
74 | 208 | COMB.N0000 | COMMERCIAL BANK OF CEYLON PLC | 1 | 16/09/2015 | 165.1 | 8968 | 24 | 1480907 | 168 | 165 | -2.8 | -1.667659321 | 01/01/1970 | 165.1 | 167.9 | 135387844210 | 167 | ||||||||
75 | 396 | COMB.X0000 | COMMERCIAL BANK OF CEYLON PLC | 10 | 16/09/2015 | 132.1 | 11836 | 12 | 1562486.7 | 132.5 | 131.8 | 0.1 | 0.07575757576 | 01/01/1970 | 132.1 | 132 | 7437188521 | 132 | ||||||||
76 | 490 | COMD.N0000 | COMMERCIAL DEVELOPMENT COMPANY PLC | 20 | 16/09/2015 | 93.4 | 1710 | 12 | 159745 | 94.1 | 93 | -0.6 | -0.6382978723 | 01/01/1983 | 93.4 | 94 | 1120800000 | 93.5 | ||||||||
77 | 214 | CONN.N0000 | AMAYA LEISURE PLC | 3 | 16/09/2015 | 71.5 | 772 | 6 | 55201.3 | 73.5 | 71.3 | -1.5 | -2.054794521 | 11/03/1996 | 71.5 | 73 | 3606170354 | 71.3 | ||||||||
78 | 241 | CPRT.N0000 | CEYLON PRINTERS PLC | 1 | 16/09/2015 | 2320.2 | 601 | 75 | 1383045 | 2400 | 2100 | 320.2 | 16.01 | 01/01/1974 | 2320.2 | 2000 | 81230202 | 2198.9 | ||||||||
79 | 1041 | CRL.N0000 | SOFTLOGIC FINANCE PLC | 532 | 16/09/2015 | 54.8 | 15750 | 16 | 865595.6 | 55.8 | 54 | -0.7 | -1.261261261 | 22/01/2009 | 54.8 | 55.5 | 2785503838 | 55 | ||||||||
80 | 505 | CSD.N0000 | SEYLAN DEVELOPMENTS PLC | 104 | 16/09/2015 | 14.8 | 3104 | 3 | 45939.2 | 14.8 | 14.8 | -0.2 | -1.333333333 | 08/02/1995 | 14.8 | 15 | 2189879928 | 14.8 | ||||||||
81 | 377 | CSEC.N0000 | DUNAMIS CAPITAL PLC | 30 | 16/09/2015 | 30 | 30 | 1 | 903 | 30.1 | 30.1 | 0 | 0 | 21/04/1986 | 30 | 30 | 3689911500 | 30.1 | ||||||||
82 | 218 | CSF.N0000 | NATION LANKA FINANCE PLC | 300 | 16/09/2015 | 2.9 | 56418 | 11 | 163382.2 | 2.9 | 2.8 | 0 | 0 | 13/06/1994 | 2.9 | 2.9 | 728373456.9 | 2.9 | ||||||||
83 | 1522 | CTBL.N0000 | CEYLON TEA BROKERS PLC | 3985 | 16/09/2015 | 4.5 | 5000 | 3 | 22500 | 4.5 | 4.5 | 0.2 | 4.651162791 | 16/03/2010 | 4.5 | 4.3 | 513000000 | 4.5 | ||||||||
84 | 381 | CTC.N0000 | CEYLON TOBACCO COMPANY PLC | 77 | 16/09/2015 | 980 | 610 | 4 | 597820 | 990 | 980 | 0 | 0 | 01/01/1955 | 980 | 980 | 183577275980 | 990 | ||||||||
85 | 327 | CTEA.N0000 | CEYLON TEA SERVICES PLC | 43 | 16/09/2015 | 672.3 | 200 | 5 | 135722.3 | 684.9 | 670.1 | -1.8 | -0.2670226969 | 01/01/1982 | 672.3 | 674.1 | 13446000000 | 684.9 | ||||||||
86 | 510 | CTHR.N0000 | C T HOLDINGS PLC | 50 | 16/09/2015 | 147.5 | 350 | 3 | 51625 | 147.5 | 147.5 | 2.5 | 1.724137931 | 01/01/1928 | 147.5 | 145 | 27006844818 | 147.5 | ||||||||
87 | 239 | DFCC.N0000 | DFCC BANK PLC | 1000 | 16/09/2015 | 182.8 | 4050 | 9 | 740229.8 | 183.9 | 182.7 | -0.3 | -0.1638448935 | 01/01/1956 | 182.8 | 183.1 | 48459857366 | 183 | ||||||||
88 | 471 | DIAL.N0000 | DIALOG AXIATA PLC | 5000 | 16/09/2015 | 11.2 | 39475 | 15 | 443990 | 11.3 | 11.2 | 0 | 0 | 28/07/2005 | 11.2 | 11.2 | 91210318136 | 11.2 | ||||||||
89 | 375 | DIMO.N0000 | DIESEL & MOTOR ENGINEERING PLC | 95 | 16/09/2015 | 673 | 126 | 4 | 84826 | 680 | 673 | -12.2 | -1.780502043 | 01/01/1964 | 673 | 685.2 | 5973842101 | 680 | ||||||||
90 | 399 | DIPD.N0000 | DIPPED PRODUCTS PLC | 1000 | 16/09/2015 | 139.5 | 2666 | 4 | 371907 | 139.5 | 139.5 | -0.5 | -0.3571428571 | 01/01/1982 | 139.5 | 140 | 8350680924 | 139.5 | ||||||||
91 | 68 | DIST.N0000 | DISTILLERIES COMPANY OF SRI LANKA PLC | 266 | 16/09/2015 | 278.1 | 1565 | 10 | 436637.4 | 279.5 | 278.1 | -1.7 | -0.6075768406 | 10/08/1992 | 278.1 | 279.8 | 83430000000 | 279.5 | ||||||||
92 | 267 | DOCK.N0000 | COLOMBO DOCKYARD PLC | 10 | 16/09/2015 | 164.2 | 280 | 5 | 45994 | 165.3 | 164 | -0.8 | -0.4848484848 | 01/01/1983 | 164.2 | 165 | 11799235321 | 165.3 | ||||||||
93 | 123 | DPL.N0000 | DANKOTUWA PORCELAIN PLC | 1 | 16/09/2015 | 10.4 | 28630 | 34 | 293058.5 | 10.8 | 10 | 0.3 | 2.97029703 | 21/02/1995 | 10.4 | 10.1 | 751355716.8 | 10.4 | ||||||||
94 | 403 | EAST.N0000 | EAST WEST PROPERTIES PLC | 1500 | 16/09/2015 | 16.6 | 1500 | 1 | 24900 | 16.6 | 16.6 | 0 | 0 | 01/01/1983 | 16.6 | 16.6 | 2294784000 | 16.6 | ||||||||
95 | 26 | EBCR.N0000 | E B CREASY & COMPANY PLC | 10 | 16/09/2015 | 1150 | 11 | 2 | 12855 | 1170 | 1155 | 0 | 0 | 01/01/1968 | 1150 | 1150 | 2915776700 | 1155 | ||||||||
96 | 460 | ECL.N0000 | E-CHANNELLING PLC | 105 | 16/09/2015 | 12.4 | 105 | 1 | 1302 | 12.4 | 12.4 | 0.2 | 1.639344262 | 21/05/2002 | 12.4 | 12.2 | 1514429546 | 12.4 | ||||||||
97 | 348 | EDEN.N0000 | EDEN HOTEL LANKA PLC | 50 | 16/09/2015 | 19 | 1560 | 10 | 29650 | 19.1 | 19 | -0.3 | -1.554404145 | 13/12/1993 | 19 | 19.3 | 1003200000 | 19.1 | ||||||||
98 | 115 | ELPL.N0000 | ELPITIYA PLANTATIONS PLC | 2 | 16/09/2015 | 24.9 | 70115 | 55 | 1738678 | 27 | 23.3 | 1.2 | 5.063291139 | 08/12/2000 | 24.9 | 23.7 | 1814374057 | 23.7 | ||||||||
99 | 405 | EMER.N0000 | EASTERN MERCHANTS PLC | 1145 | 16/09/2015 | 9.1 | 21620 | 16 | 197561.8 | 9.7 | 9.1 | -0.5 | -5.208333333 | 01/01/1982 | 9.1 | 9.6 | 1068758600 | 9.7 | ||||||||
100 | 1969 | ESL.N0000 | ENTRUST SECURITIES PLC | 980 | 16/09/2015 | 34.2 | 2230 | 4 | 76148 | 34.3 | 34.1 | -0.8 | -2.285714286 | 29/11/2011 | 34.2 | 35 | 1128600479 | 34.1 |