| 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 | 2000 | 24/07/2015 | 1.8 | 1333108 | 33 | 2399609.4 | 1.9 | 1.8 | 0 | 0 | 12/01/2012 | 1.8 | 1.8 | 1510574099 | 1.8 | ||||||||
3 | 118 | AAIC.N0000 | ASIAN ALLIANCE INSURANCE PLC | 1940 | 24/07/2015 | 21.6 | 800667 | 483 | 1.75E+07 | 22.5 | 21.1 | 0.22 | 1.028999065 | 24/11/2000 | 21.6 | 21.38 | 8100000000 | 22.5 | ||||||||
4 | 204 | ABAN.N0000 | ABANS ELECTRICALS PLC | 1 | 24/07/2015 | 133.7 | 143870 | 259 | 1.91E+07 | 137 | 129 | 5 | 3.885003885 | 01/01/1984 | 133.7 | 128.7 | 683281872 | 129 | ||||||||
5 | 3046 | ABL.N0000 | AMANA BANK PLC | 20000 | 24/07/2015 | 5.1 | 24030 | 3 | 122553 | 5.1 | 5.1 | -0.1 | -1.923076923 | 29/01/2014 | 5.1 | 5.2 | 6378545862 | 5.1 | ||||||||
6 | 160 | ACAP.N0000 | ASIA CAPITAL PLC | 126 | 24/07/2015 | 9.1 | 27357 | 29 | 247916.2 | 9.5 | 8.9 | 0.2 | 2.247191011 | 22/09/1994 | 9.1 | 8.9 | 1195102955 | 9 | ||||||||
7 | 472 | ACL.N0000 | ACL CABLES PLC | 3 | 24/07/2015 | 96 | 156650 | 85 | 1.50E+07 | 96.9 | 95 | 1 | 1.052631579 | 01/01/1976 | 96 | 95 | 5749793280 | 95 | ||||||||
8 | 554 | ACME.N0000 | ACME PRINTING & PACKAGING PLC | 491 | 24/07/2015 | 9.7 | 75506 | 55 | 740139.8 | 9.9 | 9.6 | 0.2 | 2.105263158 | 01/01/1956 | 9.7 | 9.5 | 399270556.1 | 9.6 | ||||||||
9 | 2065 | AEL.N0000 | ACCESS ENGINEERING PLC | 90 | 24/07/2015 | 24.9 | 1222738 | 210 | 2.99E+07 | 25 | 24 | 0.6 | 2.469135802 | 27/03/2012 | 24.9 | 24.3 | 24900000000 | 24.4 | ||||||||
10 | 1845 | AFSL.N0000 | ABANS FINANCE PLC | 442 | 24/07/2015 | 35.8 | 758 | 9 | 27150.6 | 36 | 35.3 | 1.2 | 3.468208092 | 27/06/2011 | 35.8 | 34.6 | 35.3 | |||||||||
11 | 163 | AGAL.N0000 | AGALAWATTE PLANTATIONS PLC | 1 | 24/07/2015 | 23.5 | 1 | 1 | 24.5 | 24.5 | 24.5 | 0 | 0 | 22/01/1996 | 23.5 | 23.5 | 587500000 | 24.5 | ||||||||
12 | 2026 | AGST.N0000 | AGSTAR PLC | 500 | 24/07/2015 | 6.6 | 11582 | 26 | 78254.8 | 7 | 6.6 | -0.2 | -2.941176471 | 16/02/2012 | 6.6 | 6.8 | 2029673646 | 6.8 | ||||||||
13 | 143 | AHPL.N0000 | ASIAN HOTELS & PROPERTIES PLC | 1 | 24/07/2015 | 65.9 | 583 | 7 | 38391 | 66 | 65.4 | 1.7 | 2.647975078 | 30/01/2004 | 65.9 | 64.2 | 29178892270 | 65.9 | ||||||||
14 | 144 | AHUN.N0000 | AITKEN SPENCE HOTEL HOLDINGS PLC | 100 | 24/07/2015 | 79.9 | 10800 | 7 | 862101 | 79.9 | 79.4 | 0.2 | 0.2509410289 | 01/01/1980 | 79.9 | 79.7 | 26869571799 | 79.4 | ||||||||
15 | 3125 | AINV.N0000 | ADAM INVESTMENTS PLC | 500 | 24/07/2015 | 2.8 | 51700 | 5 | 144640 | 2.8 | 2.7 | 0.1 | 3.703703704 | 10/06/2014 | 2.8 | 2.7 | 1257973360 | 2.7 | ||||||||
16 | 2846 | ALHP.N0000 | ANILANA HOTELS AND PROPERTIES PLC | 2500 | 24/07/2015 | 4.9 | 42020 | 18 | 205920 | 5 | 4.9 | 0 | 0 | 17/07/2013 | 4.9 | 4.9 | 2417211719 | 5 | ||||||||
17 | 395 | ALLI.N0000 | ALLIANCE FINANCE COMPANY PLC | 150 | 24/07/2015 | 830 | 200 | 5 | 166031 | 832.1 | 830 | -20 | -2.352941176 | 01/01/1959 | 830 | 850 | 2016900000 | 832.1 | ||||||||
18 | 151 | ALUF.N0000 | ALUFAB PLC | 100 | 24/07/2015 | 59.9 | 53450 | 82 | 3188331.3 | 60.2 | 59 | 0.4 | 0.6722689076 | 01/01/1981 | 59.9 | 59.5 | 722286180 | 59 | ||||||||
19 | 3082 | ALUM.N0000 | ALUMEX PLC | 775 | 24/07/2015 | 19.5 | 492887 | 142 | 9572141.1 | 19.7 | 19.3 | 0.1 | 0.5154639175 | 31/03/2014 | 19.5 | 19.4 | 5836405380 | 19.5 | ||||||||
20 | 240 | AMSL.N0000 | ASIRI SURGICAL HOSPITAL PLC | 2988 | 24/07/2015 | 16 | 11000 | 8 | 176000 | 16 | 16 | 0 | 0 | 12/11/2004 | 16 | 16 | 8455320720 | 16 | ||||||||
21 | 406 | APLA.N0000 | ACL PLASTICS PLC | 284 | 24/07/2015 | 127.7 | 5218 | 13 | 663616.2 | 128 | 125 | 2.7 | 2.16 | 05/04/1995 | 127.7 | 125 | 537936250 | 127 | ||||||||
22 | 376 | ARPI.N0000 | ARPICO FINANCE COMPANY PLC | 10 | 24/07/2015 | 154 | 374 | 5 | 57606 | 154.4 | 154 | -6 | -3.75 | 01/01/1955 | 154 | 160 | 1145375000 | 154.4 | ||||||||
23 | 250 | ASCO.N0000 | ASCOT HOLDINGS PLC | 20 | 24/07/2015 | 40.2 | 2926 | 11 | 117941.8 | 41.3 | 40.2 | 0.2 | 0.5 | 01/01/1969 | 40.2 | 40 | 481525931.4 | 40.2 | ||||||||
24 | 3262 | ASCO.W0024 | ASCOT HOLDINGS PLC | 364 | 24/07/2015 | 26.3 | 771 | 6 | 20338.5 | 28 | 26.3 | -0.2 | -0.7547169811 | 01/01/1969 | 26.3 | 26.5 | 26238063.5 | 28 | ||||||||
25 | 225 | ASIR.N0000 | ASIRI HOSPITAL HOLDINGS PLC | 5000 | 24/07/2015 | 22.3 | 26064 | 18 | 580026.4 | 22.4 | 22.1 | 0 | 0 | 01/06/1986 | 22.3 | 22.3 | 24509758468 | 22.2 | ||||||||
26 | 2209 | ASIY.N0000 | ASIA SIYAKA COMMODITIES PLC | 3000 | 24/07/2015 | 3.3 | 3000 | 1 | 9900 | 3.3 | 3.3 | 0 | 0 | 12/09/2012 | 3.3 | 3.3 | 858000000 | 3.3 | ||||||||
27 | 269 | ASPH.N0000 | INDUSTRIAL ASPHALTS (CEYLON) PLC | 3 | 24/07/2015 | 345.4 | 3 | 1 | 930 | 310 | 310 | 0 | 0 | 01/01/1978 | 345.4 | 345.4 | 230230514.8 | 310 | ||||||||
28 | 364 | ATL.N0000 | AMANA TAKAFUL PLC | 1 | 24/07/2015 | 1.3 | 79464 | 18 | 103304.3 | 1.4 | 1.3 | 0 | 0 | 27/11/2006 | 1.3 | 1.3 | 1950001404 | 1.4 | ||||||||
29 | 193 | BALA.N0000 | BALANGODA PLANTATIONS PLC | 1 | 24/07/2015 | 22 | 12547 | 16 | 273367 | 22.4 | 20 | 0.2 | 0.9174311927 | 03/06/1998 | 22 | 21.8 | 519999986 | 21 | ||||||||
30 | 128 | BBH.N0000 | BROWNS BEACH HOTELS PLC | 40 | 24/07/2015 | 37.2 | 1687 | 8 | 62749.4 | 37.2 | 36.5 | -0.7 | -1.846965699 | 22/02/1993 | 37.2 | 37.9 | 4821120000 | 36.5 | ||||||||
31 | 2188 | BERU.N0000 | BERUWALA RESORTS PLC | 5000 | 24/07/2015 | 1.7 | 5000 | 1 | 8500 | 1.7 | 1.7 | 0 | 0 | 04/07/2012 | 1.7 | 1.7 | 1020000000 | 1.7 | ||||||||
32 | 188 | BFL.N0000 | BAIRAHA FARMS PLC | 100 | 24/07/2015 | 133.8 | 25936 | 38 | 3491907.2 | 136 | 133 | 0.6 | 0.4504504505 | 05/12/1994 | 133.8 | 133.2 | 2140800000 | 133.7 | ||||||||
33 | 1851 | BIL.N0000 | BROWNS INVESTMENTS PLC | 250 | 24/07/2015 | 1.7 | 3657770 | 89 | 6208867.3 | 1.8 | 1.6 | 0.1 | 6.25 | 26/07/2011 | 1.7 | 1.6 | 6324000000 | 1.6 | ||||||||
34 | 1802 | BLI.N0000 | BIMPUTH FINANCE PLC | 5 | 24/07/2015 | 64.2 | 205 | 2 | 13160.5 | 64.2 | 64.1 | -0.3 | -0.4651162791 | 13/06/2011 | 64.2 | 64.5 | 3458240342 | 64.2 | ||||||||
35 | 135 | BLUE.N0000 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | 1000 | 24/07/2015 | 1.5 | 795531 | 30 | 1126031.5 | 1.5 | 1.3 | 0.1 | 7.142857143 | 31/03/1992 | 1.5 | 1.4 | 309902673 | 1.4 | ||||||||
36 | 301 | BLUE.X0000 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | 11300 | 24/07/2015 | 0.6 | 83706 | 7 | 50224.2 | 0.7 | 0.6 | -0.1 | -14.28571429 | 31/03/1992 | 0.6 | 0.7 | 116780173.8 | 0.6 | ||||||||
37 | 189 | BOGA.N0000 | BOGALA GRAPHITE LANKA PLC | 102 | 24/07/2015 | 32.2 | 1840 | 8 | 59298 | 32.3 | 32.2 | 1.2 | 3.870967742 | 08/05/1992 | 32.2 | 31 | 1523589754 | 32.2 | ||||||||
38 | 34 | BOPL.N0000 | BOGAWANTALAWA TEA ESTATES PLC | 100 | 24/07/2015 | 12.1 | 350 | 4 | 4230 | 12.1 | 12 | 0.1 | 0.8333333333 | 08/12/1995 | 12.1 | 12 | 1013375000 | 12 | ||||||||
39 | 560 | BREW.N0000 | CEYLON BEVERAGE HOLDINGS PLC | 5 | 24/07/2015 | 840 | 6 | 2 | 4897 | 897 | 800 | 0 | 0 | 01/01/1970 | 840 | 840 | 17629995600 | 897 | ||||||||
40 | 25 | BRWN.N0000 | BROWN & COMPANY PLC | 3806 | 24/07/2015 | 116.8 | 13038 | 33 | 1522895.6 | 117 | 114 | 2.3 | 2.008733624 | 01/01/1970 | 116.8 | 114.5 | 8278200000 | 117 | ||||||||
41 | 165 | BUKI.N0000 | BUKIT DARAH PLC | 5 | 24/07/2015 | 665.1 | 412 | 7 | 274012.5 | 670 | 665 | 15 | 2.307337333 | 01/01/1970 | 665.1 | 650.1 | 67840200000 | 665 | ||||||||
42 | 22 | CABO.N0000 | CARGO BOAT DEVELOPMENT COMPANY PLC | 1 | 24/07/2015 | 135.2 | 22143 | 34 | 2960863.7 | 138 | 130 | 6.2 | 4.80620155 | 01/01/1981 | 135.2 | 129 | 1379044867 | 130 | ||||||||
43 | 1965 | CALF.N0000 | CAPITAL ALLIANCE FINANCE PLC | 20 | 24/07/2015 | 15 | 11667 | 11 | 175088 | 15.2 | 14.9 | 0.1 | 0.6711409396 | 04/10/2011 | 15 | 14.9 | 581490540 | 14.9 | ||||||||
44 | 551 | CARG.N0000 | CARGILLS (CEYLON) PLC | 90 | 24/07/2015 | 142.5 | 3320 | 32 | 479703.4 | 145.5 | 140.1 | -0.5 | -0.3496503497 | 01/01/1946 | 142.5 | 143 | 31920000000 | 143.9 | ||||||||
45 | 336 | CARS.N0000 | CARSON CUMBERBATCH PLC | 17 | 24/07/2015 | 400 | 607 | 6 | 242808 | 402 | 399 | -0.2 | -0.04997501249 | 01/01/1967 | 400 | 400.2 | 78554765600 | 402 | ||||||||
46 | 426 | CCS.N0000 | CEYLON COLD STORES PLC | 1 | 24/07/2015 | 365 | 443 | 22 | 161370.1 | 369 | 360 | 13 | 3.693181818 | 01/01/1970 | 365 | 352 | 34689600000 | 364 | ||||||||
47 | 1630 | CDB.N0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 1982 | 24/07/2015 | 110 | 188292 | 95 | 2.07E+07 | 110.2 | 108 | 3.1 | 2.899906455 | 06/10/2010 | 110 | 106.9 | 5092914530 | 108 | ||||||||
48 | 1858 | CDB.X0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 311 | 24/07/2015 | 94.8 | 68179 | 36 | 6438608.3 | 95 | 91 | 4.8 | 5.333333333 | 06/10/2010 | 94.8 | 90 | 758967283.2 | 91 | ||||||||
49 | 385 | CFI.N0000 | COLOMBO FORT INVESTMENTS PLC | 1 | 24/07/2015 | 100 | 7 | 3 | 738.3 | 105.5 | 105.4 | 0 | 0 | 15/06/1986 | 100 | 100 | 650000000 | 105.4 | ||||||||
50 | 447 | CFIN.N0000 | CENTRAL FINANCE COMPANY PLC | 1 | 24/07/2015 | 265 | 1054 | 4 | 279314.3 | 269 | 265 | 0 | 0 | 01/01/1969 | 265 | 265 | 27794083245 | 265 | ||||||||
51 | 525 | CFLB.N0000 | THE COLOMBO FORT LAND & BUILDING PLC | 200 | 24/07/2015 | 27.6 | 22890 | 32 | 633169 | 28.4 | 27.2 | 0 | 0 | 01/01/1970 | 27.6 | 27.6 | 4968000000 | 28 | ||||||||
52 | 235 | CFT.N0000 | CEYLON & FOREIGN TRADES PLC | 4949 | 24/07/2015 | 7.8 | 62611 | 28 | 493656 | 8 | 7.8 | -0.2 | -2.5 | 01/01/1979 | 7.8 | 8 | 1093528800 | 8 | ||||||||
53 | 528 | CFVF.N0000 | FIRST CAPITAL HOLDINGS PLC | 2764 | 24/07/2015 | 37.5 | 15399 | 24 | 577146.3 | 38 | 37 | 0.3 | 0.8064516129 | 22/08/1994 | 37.5 | 37.2 | 3796875000 | 37 | ||||||||
54 | 264 | CHL.N0000 | CEYLON HOSPITALS PLC (DURDANS) | 1 | 24/07/2015 | 103 | 611 | 6 | 65306.9 | 113.8 | 102.5 | -10.8 | -9.490333919 | 14/11/2003 | 103 | 113.8 | 2629309016 | 113.8 | ||||||||
55 | 529 | CHMX.N0000 | CHEMANEX PLC | 2500 | 24/07/2015 | 74 | 27296 | 51 | 2034939.9 | 76.9 | 73 | 1 | 1.369863014 | 01/01/1974 | 74 | 73 | 1165500000 | 74.9 | ||||||||
56 | 383 | CHOT.N0000 | CEYLON HOTELS CORPORATION PLC | 100 | 24/07/2015 | 25 | 100 | 1 | 2500 | 25 | 25 | 0.8 | 3.305785124 | 01/01/1967 | 25 | 24.2 | 4295630025 | 25 | ||||||||
57 | 311 | CHOU.N0000 | CITY HOUSING & REAL ESTATE CO. PLC | 500 | 24/07/2015 | 16.5 | 14855 | 20 | 253469 | 17.6 | 16.5 | -0.2 | -1.19760479 | 29/04/1988 | 16.5 | 16.7 | 220767525 | 16.7 | ||||||||
58 | 162 | CIC.N0000 | CIC HOLDINGS PLC | 300 | 24/07/2015 | 100 | 534 | 4 | 53649.5 | 101.5 | 100 | 0 | 0 | 11/10/1964 | 100 | 100 | 7290000000 | 100 | ||||||||
59 | 328 | CIC.X0000 | CIC HOLDINGS PLC | 100 | 24/07/2015 | 80.2 | 2320 | 10 | 188244 | 82.2 | 80.2 | -3.3 | -3.952095808 | 11/10/1964 | 80.2 | 83.5 | 1753974000 | 82.2 | ||||||||
60 | 1855 | CIFL.N0000 | CENTRAL INVESTMENTS & FINANCE PLC | 1394 | 24/07/2015 | 0.9 | 1383880 | 86 | 1245492 | 0.9 | 0.9 | 0 | 0 | 18/08/2011 | 0.9 | 0.9 | 75084059.7 | 0.9 | ||||||||
61 | 224 | CIND.N0000 | CENTRAL INDUSTRIES PLC | 1001 | 24/07/2015 | 96 | 56020 | 99 | 5355813.3 | 97.9 | 94.4 | 1 | 1.052631579 | 14/08/1990 | 96 | 95 | 948884544 | 95 | ||||||||
62 | 133 | CINV.N0000 | CEYLON INVESTMENT PLC | 200 | 24/07/2015 | 96.6 | 1837 | 15 | 177366.7 | 98 | 95.4 | 1.1 | 1.151832461 | 01/01/1949 | 96.6 | 95.5 | 9516536828 | 95.4 | ||||||||
63 | 277 | CIT.N0000 | COLOMBO INVESTMENT TRUST PLC | 11 | 24/07/2015 | 123 | 71 | 4 | 9142.6 | 128.8 | 128.6 | 0 | 0 | 01/06/1987 | 123 | 123 | 799500000 | 128.8 | ||||||||
64 | 2229 | CITH.N0000 | HIKKADUWA BEACH RESORT PLC | 70 | 24/07/2015 | 17 | 70 | 1 | 1204 | 17.2 | 17.2 | 0 | 0 | 17/12/2012 | 17 | 17 | 978756249 | 17.2 | ||||||||
65 | 1970 | CITK.N0000 | KALPITIYA BEACH RESORT PLC | 10 | 24/07/2015 | 3.8 | 10642 | 15 | 39891.6 | 3.9 | 3.7 | 0 | 0 | 03/01/2012 | 3.8 | 3.8 | 612560038 | 3.8 | ||||||||
66 | 1971 | CITW.N0000 | WASKADUWA BEACH RESORT PLC | 1000 | 24/07/2015 | 6.8 | 70237 | 29 | 472496.6 | 6.8 | 6.7 | 0.1 | 1.492537313 | 03/01/2012 | 6.8 | 6.7 | 1058080068 | 6.8 | ||||||||
67 | 2148 | CLC.N0000 | COMMERCIAL LEASING & FINANCE PLC | 1850 | 24/07/2015 | 4.1 | 26420 | 13 | 107039 | 4.2 | 4 | 0.1 | 2.5 | 05/06/2012 | 4.1 | 4 | 26148615797 | 4.2 | ||||||||
68 | 378 | CLND.N0000 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | 400 | 24/07/2015 | 30 | 103650 | 98 | 3090216.4 | 30.3 | 28.8 | 0.4 | 1.351351351 | 19/03/1986 | 30 | 29.6 | 5996430240 | 28.8 | ||||||||
69 | 35 | CLPL.N0000 | CEYLON LEATHER PRODUCTS PLC | 1 | 24/07/2015 | 86 | 4 | 3 | 344.5 | 86.5 | 86 | 0 | 0 | 08/09/2003 | 86 | 86 | 2944129074 | 86.5 | ||||||||
70 | 1633 | CLPL.W0014 | CEYLON LEATHER PRODUCTS PLC | 12579 | 24/07/2015 | 0.2 | 223933 | 30 | 44806.6 | 0.3 | 0.2 | -0.2 | -50 | 08/09/2003 | 0.2 | 0.4 | 5000000 | 0.2 | ||||||||
71 | 507 | COCO.N0000 | RENUKA FOODS PLC | 100 | 24/07/2015 | 26.9 | 271170 | 38 | 7306133.5 | 27.5 | 26.9 | 0.9 | 3.461538462 | 06/06/1994 | 26.9 | 26 | 2414861420 | 26.9 | ||||||||
72 | 1521 | COCO.X0000 | RENUKA FOODS PLC | 100 | 24/07/2015 | 24.1 | 3469 | 9 | 81654.5 | 24.8 | 23.3 | 0.9 | 3.879310345 | 06/06/1994 | 24.1 | 23.2 | 115037638.6 | 23.5 | ||||||||
73 | 1798 | COCR.N0000 | COMMERCIAL CREDIT AND FINANCE PLC | 500 | 24/07/2015 | 65 | 13879 | 34 | 900155 | 65 | 63.9 | 1 | 1.5625 | 01/06/2011 | 65 | 64 | 20674833725 | 63.9 | ||||||||
74 | 308 | COLO.N0000 | C M HOLDINGS PLC | 100 | 24/07/2015 | 136.9 | 636 | 8 | 87342 | 139.5 | 136.9 | 1 | 0.7358351729 | 01/01/1970 | 136.9 | 135.9 | 2080880000 | 139.5 | ||||||||
75 | 208 | COMB.N0000 | COMMERCIAL BANK OF CEYLON PLC | 733 | 24/07/2015 | 170 | 1054178 | 61 | 1.78E+08 | 170 | 169 | 1.7 | 1.01010101 | 01/01/1970 | 170 | 168.3 | 139377969870 | 168 | ||||||||
76 | 396 | COMB.X0000 | COMMERCIAL BANK OF CEYLON PLC | 2000 | 24/07/2015 | 137 | 47090 | 24 | 6451330 | 137 | 137 | 0 | 0 | 01/01/1970 | 137 | 137 | 7713056982 | 137 | ||||||||
77 | 490 | COMD.N0000 | COMMERCIAL DEVELOPMENT COMPANY PLC | 1 | 24/07/2015 | 100 | 1 | 1 | 98.2 | 98.2 | 98.2 | 0 | 0 | 01/01/1983 | 100 | 100 | 1200000000 | 98.2 | ||||||||
78 | 1041 | CRL.N0000 | SOFTLOGIC FINANCE PLC | 911 | 24/07/2015 | 54.4 | 52801 | 43 | 2873175 | 54.7 | 54.1 | -0.1 | -0.1834862385 | 22/01/2009 | 54.4 | 54.5 | 2765171693 | 54.5 | ||||||||
79 | 505 | CSD.N0000 | SEYLAN DEVELOPMENTS PLC | 500 | 24/07/2015 | 14.5 | 207532 | 54 | 3012948.9 | 14.7 | 14.2 | 0.3 | 2.112676056 | 08/02/1995 | 14.5 | 14.2 | 2145490470 | 14.4 | ||||||||
80 | 377 | CSEC.N0000 | DUNAMIS CAPITAL PLC | 781 | 24/07/2015 | 29 | 6131 | 15 | 176439 | 30 | 28.6 | -0.2 | -0.6849315068 | 21/04/1986 | 29 | 29.2 | 3566914450 | 28.6 | ||||||||
81 | 218 | CSF.N0000 | NATION LANKA FINANCE PLC | 10000 | 24/07/2015 | 3 | 59713 | 28 | 179839.2 | 3.1 | 3 | 0 | 0 | 13/06/1994 | 3 | 3 | 753489783 | 3.1 | ||||||||
82 | 1522 | CTBL.N0000 | CEYLON TEA BROKERS PLC | 100 | 24/07/2015 | 5 | 27959 | 24 | 142538.9 | 5.1 | 5 | 0 | 0 | 16/03/2010 | 5 | 5 | 570000000 | 5.1 | ||||||||
83 | 381 | CTC.N0000 | CEYLON TOBACCO COMPANY PLC | 1 | 24/07/2015 | 890.2 | 596 | 11 | 530568.3 | 895 | 889.9 | 0.2 | 0.02247191011 | 01/01/1955 | 890.2 | 890 | 166755603140 | 890.1 | ||||||||
84 | 327 | CTEA.N0000 | CEYLON TEA SERVICES PLC | 100 | 24/07/2015 | 687.5 | 101 | 2 | 69435 | 687.5 | 685 | -12.5 | -1.785714286 | 01/01/1982 | 687.5 | 700 | 13750000000 | 685 | ||||||||
85 | 510 | CTHR.N0000 | C T HOLDINGS PLC | 4900 | 24/07/2015 | 130 | 7001 | 4 | 914234 | 134 | 130 | 0 | 0 | 01/01/1928 | 130 | 130 | 23802642890 | 132 | ||||||||
86 | 520 | CTLD.N0000 | C T LAND DEVELOPMENT PLC | 100 | 24/07/2015 | 42.1 | 7617 | 14 | 322615.5 | 44.4 | 41 | -0.1 | -0.2369668246 | 22/03/1988 | 42.1 | 42.2 | 2052375000 | 42.4 | ||||||||
87 | 335 | CWM.N0000 | C. W. MACKIE PLC | 1 | 24/07/2015 | 59.6 | 2514 | 13 | 150407.3 | 61 | 59.5 | 1.1 | 1.88034188 | 09/01/1995 | 59.6 | 58.5 | 2144917938 | 59.7 | ||||||||
88 | 239 | DFCC.N0000 | DFCC BANK PLC | 218 | 24/07/2015 | 198.1 | 771063 | 102 | 1.53E+08 | 198 | 198 | 0.1 | 0.05050505051 | 01/01/1956 | 198.1 | 198 | 52515851993 | 198.9 | ||||||||
89 | 471 | DIAL.N0000 | DIALOG AXIATA PLC | 500 | 24/07/2015 | 11.3 | 413316 | 80 | 4661602.8 | 11.5 | 11.2 | 0.1 | 0.8928571429 | 28/07/2005 | 11.3 | 11.2 | 92024695977 | 11.2 | ||||||||
90 | 375 | DIMO.N0000 | DIESEL & MOTOR ENGINEERING PLC | 7 | 24/07/2015 | 675 | 8 | 2 | 5577 | 698 | 697 | 0 | 0 | 01/01/1964 | 675 | 675 | 5991594975 | 698 | ||||||||
91 | 399 | DIPD.N0000 | DIPPED PRODUCTS PLC | 1 | 24/07/2015 | 155 | 826 | 7 | 128027.9 | 156.8 | 154 | 0 | 0 | 01/01/1982 | 155 | 155 | 9278534360 | 154 | ||||||||
92 | 68 | DIST.N0000 | DISTILLERIES COMPANY OF SRI LANKA PLC | 1 | 24/07/2015 | 281.2 | 1926 | 13 | 540808 | 283 | 280 | 0.2 | 0.07117437722 | 10/08/1992 | 281.2 | 281 | 84360000000 | 281 | ||||||||
93 | 267 | DOCK.N0000 | COLOMBO DOCKYARD PLC | 8 | 24/07/2015 | 170 | 109 | 4 | 18533 | 173 | 170 | -3.8 | -2.186421174 | 01/01/1983 | 170 | 173.8 | 12216017080 | 170 | ||||||||
94 | 123 | DPL.N0000 | DANKOTUWA PORCELAIN PLC | 3700 | 24/07/2015 | 14.6 | 600357 | 154 | 8689623.6 | 14.9 | 14 | 0.3 | 2.097902098 | 21/02/1995 | 14.6 | 14.3 | 1054787833 | 14.2 | ||||||||
95 | 403 | EAST.N0000 | EAST WEST PROPERTIES PLC | 5000 | 24/07/2015 | 17 | 24285 | 5 | 412545.1 | 17 | 16.9 | 0 | 0 | 01/01/1983 | 17 | 17 | 2350080000 | 16.9 | ||||||||
96 | 460 | ECL.N0000 | E-CHANNELLING PLC | 114 | 24/07/2015 | 13.9 | 1014 | 5 | 14123.6 | 14 | 13.9 | -0.1 | -0.7142857143 | 21/05/2002 | 13.9 | 14 | 1697626669 | 14 | ||||||||
97 | 348 | EDEN.N0000 | EDEN HOTEL LANKA PLC | 100 | 24/07/2015 | 23.5 | 10829 | 19 | 249814.4 | 23.6 | 22.5 | 1.2 | 5.381165919 | 13/12/1993 | 23.5 | 22.3 | 1240800000 | 22.5 | ||||||||
98 | 115 | ELPL.N0000 | ELPITIYA PLANTATIONS PLC | 400 | 24/07/2015 | 25.1 | 9815 | 18 | 245892.6 | 25.3 | 24.7 | 0.3 | 1.209677419 | 08/12/2000 | 25.1 | 24.8 | 1828947343 | 24.7 | ||||||||
99 | 405 | EMER.N0000 | EASTERN MERCHANTS PLC | 1000 | 24/07/2015 | 11.4 | 58700 | 21 | 671600.2 | 11.6 | 11.4 | -0.1 | -0.8695652174 | 01/01/1982 | 11.4 | 11.5 | 1338884400 | 11.6 | ||||||||
100 | 182 | EQIT.N0000 | EQUITY ONE PLC | 1 | 24/07/2015 | 43.5 | 1 | 1 | 44.5 | 44.5 | 44.5 | 0 | 0 | 01/05/1985 | 43.5 | 43.5 | 1753995255 | 44.5 |