Anglo-Eastern Plantations (AEP) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo-Eastern Plantations

Date Open High Low Close* Volume
05/06/2019 508.00p 520.00p 493.00p 496.00p 22270
04/06/2019 467.00p 510.00p 467.00p 510.00p 11786
03/06/2019 465.00p 467.50p 456.00p 467.50p 1966
31/05/2019 453.00p 465.00p 453.00p 459.00p 1872
30/05/2019 460.00p 462.00p 457.50p 457.50p 579
29/05/2019 455.00p 457.00p 442.00p 451.00p 6637
28/05/2019 445.00p 455.00p 445.00p 449.50p 4445
24/05/2019 445.00p 450.00p 441.00p 450.00p 7905
23/05/2019 450.00p 455.00p 439.00p 455.00p 17389
22/05/2019 455.00p 460.80p 440.00p 454.00p 6581
21/05/2019 475.00p 476.00p 430.00p 448.00p 37740
20/05/2019 470.00p 478.00p 470.00p 475.50p 7242
17/05/2019 472.00p 479.00p 472.00p 476.00p 4816
16/05/2019 472.00p 480.00p 472.00p 478.00p 1568
15/05/2019 485.00p 489.00p 468.00p 472.00p 11929
14/05/2019 500.00p 502.00p 470.00p 492.00p 22124
13/05/2019 518.00p 520.00p 500.00p 500.00p 9621
10/05/2019 516.00p 524.00p 510.00p 510.00p 6036
09/05/2019 520.00p 524.00p 514.00p 516.00p 14446
08/05/2019 524.00p 526.00p 524.00p 526.00p 583
07/05/2019 520.00p 529.00p 520.00p 529.00p 6118
03/05/2019 520.00p 527.92p 520.00p 524.00p 1502
02/05/2019 520.00p 524.00p 520.00p 524.00p 150
01/05/2019 522.00p 528.00p 520.00p 524.00p 357
30/04/2019 524.00p 528.00p 524.00p 528.00p 868
29/04/2019 520.00p 526.00p 520.00p 526.00p 0
26/04/2019 520.00p 520.00p 510.00p 520.00p 3682
25/04/2019 528.00p 530.00p 512.00p 528.00p 1976
24/04/2019 530.00p 530.00p 518.00p 530.00p 2807
23/04/2019 530.00p 530.00p 520.00p 520.00p 417
18/04/2019 530.00p 530.00p 520.00p 528.00p 1972
17/04/2019 520.00p 530.00p 520.00p 530.00p 8370
16/04/2019 526.00p 530.00p 522.00p 525.00p 3066
15/04/2019 530.00p 530.00p 512.00p 527.00p 383
12/04/2019 530.00p 530.00p 520.00p 520.00p 9593
11/04/2019 510.00p 526.00p 510.00p 520.00p 6930
10/04/2019 514.00p 526.00p 514.00p 516.00p 426
09/04/2019 520.00p 524.00p 520.00p 520.00p 4760
08/04/2019 520.00p 530.00p 520.00p 524.00p 9838
05/04/2019 520.00p 530.00p 510.00p 521.00p 10445
04/04/2019 514.00p 520.00p 514.00p 514.00p 4688
03/04/2019 510.00p 516.00p 504.00p 508.00p 396
02/04/2019 510.00p 520.00p 510.00p 512.00p 7698
01/04/2019 518.00p 520.00p 512.00p 512.00p 4044
29/03/2019 512.00p 520.00p 512.00p 512.00p 8122
28/03/2019 520.00p 530.00p 512.06p 520.00p 10198
27/03/2019 520.00p 530.00p 520.00p 524.00p 1501
26/03/2019 530.00p 530.00p 520.00p 520.00p 33264
25/03/2019 530.00p 530.00p 522.00p 526.00p 11267
22/03/2019 520.00p 530.00p 520.00p 526.00p 52394
21/03/2019 530.00p 530.00p 522.00p 525.00p 1469
20/03/2019 532.00p 532.00p 520.00p 525.00p 30050
19/03/2019 526.00p 532.00p 524.00p 531.00p 19405
18/03/2019 528.00p 536.00p 526.00p 526.00p 6612
15/03/2019 526.00p 536.00p 524.00p 536.00p 5469
14/03/2019 530.00p 536.00p 528.00p 536.00p 9177
13/03/2019 530.00p 530.00p 524.00p 527.00p 560
12/03/2019 530.00p 530.00p 530.00p 530.00p 283
11/03/2019 524.00p 530.00p 524.00p 527.00p 4199
08/03/2019 526.00p 532.00p 524.00p 526.00p 4990
07/03/2019 524.00p 530.00p 524.00p 527.00p 1398
06/03/2019 530.00p 534.00p 526.00p 530.00p 2007
05/03/2019 534.00p 534.00p 524.00p 527.00p 4392
04/03/2019 532.00p 538.00p 520.00p 529.00p 10511
01/03/2019 534.00p 536.00p 530.00p 532.00p 48444
28/02/2019 534.00p 534.00p 534.00p 534.00p 96
27/02/2019 552.00p 552.00p 532.00p 534.00p 19175
26/02/2019 540.00p 552.00p 538.00p 541.00p 3680
25/02/2019 554.00p 554.00p 538.00p 547.00p 17407
22/02/2019 532.00p 540.00p 530.00p 533.00p 14292
21/02/2019 540.00p 558.00p 536.00p 540.00p 5629
20/02/2019 530.00p 540.00p 530.00p 536.00p 12328
19/02/2019 524.00p 530.00p 524.00p 527.00p 4505
18/02/2019 524.00p 530.00p 524.00p 526.00p 9985
15/02/2019 530.00p 536.00p 528.00p 528.00p 21436
14/02/2019 530.00p 540.00p 528.00p 533.00p 7289
13/02/2019 528.00p 528.00p 522.00p 522.00p 3078
12/02/2019 526.00p 530.00p 525.00p 525.00p 9324
11/02/2019 534.00p 536.00p 520.00p 526.00p 8947
08/02/2019 530.00p 544.00p 522.00p 544.00p 5340
07/02/2019 530.00p 536.00p 527.00p 527.00p 10304
06/02/2019 530.00p 530.00p 522.00p 522.00p 1011
05/02/2019 530.00p 538.00p 526.00p 526.00p 15139
04/02/2019 536.00p 548.00p 530.00p 530.00p 6935
01/02/2019 550.00p 550.04p 536.00p 543.00p 12767
31/01/2019 554.00p 554.00p 554.00p 554.00p 236
30/01/2019 540.00p 554.00p 538.00p 554.00p 7602
29/01/2019 540.00p 541.80p 537.00p 537.00p 4650
28/01/2019 542.00p 542.00p 540.00p 540.00p 2474
25/01/2019 548.00p 548.00p 542.00p 545.00p 511
24/01/2019 554.00p 554.00p 542.00p 550.00p 12909
23/01/2019 554.00p 554.00p 544.00p 549.00p 1180
22/01/2019 557.20p 557.20p 553.00p 553.00p 18
21/01/2019 554.00p 558.00p 550.00p 554.00p 5477
18/01/2019 554.00p 554.00p 550.00p 552.00p 1761
17/01/2019 546.00p 554.00p 546.00p 551.00p 39
16/01/2019 554.00p 554.00p 546.00p 550.00p 610
15/01/2019 544.00p 554.00p 544.00p 550.00p 234
14/01/2019 560.00p 560.00p 544.00p 544.00p 7570
11/01/2019 546.00p 558.00p 544.00p 550.00p 1604
10/01/2019 550.00p 556.00p 544.00p 551.00p 6125
09/01/2019 550.00p 560.00p 550.00p 554.00p 1548
08/01/2019 550.00p 558.00p 544.00p 551.00p 2336
07/01/2019 560.00p 560.00p 555.00p 555.00p 1156
04/01/2019 598.00p 598.00p 562.00p 562.00p 2644
03/01/2019 562.00p 592.00p 562.00p 581.00p 4983
02/01/2019 598.00p 598.00p 564.00p 576.00p 2847
31/12/2018 592.00p 592.00p 568.00p 568.00p 2507
28/12/2018 560.00p 592.00p 546.00p 592.00p 5478
27/12/2018 552.00p 588.00p 550.00p 550.00p 5321
24/12/2018 578.00p 578.00p 550.00p 565.00p 9264
21/12/2018 586.00p 620.00p 560.00p 560.00p 8750
20/12/2018 640.00p 640.00p 596.00p 596.00p 5008
19/12/2018 580.00p 640.00p 580.00p 621.00p 23688
18/12/2018 542.00p 590.00p 540.00p 581.00p 16965
17/12/2018 550.00p 558.00p 546.00p 548.00p 711
14/12/2018 560.00p 560.00p 542.00p 560.00p 5014
13/12/2018 556.00p 568.00p 548.00p 563.00p 5921
12/12/2018 556.00p 556.00p 549.00p 549.00p 287
11/12/2018 536.00p 556.00p 534.00p 543.00p 11766
10/12/2018 556.00p 558.00p 544.00p 546.00p 5268
07/12/2018 540.00p 550.00p 538.00p 548.00p 1711
06/12/2018 550.00p 550.00p 540.00p 540.00p 4561
05/12/2018 556.00p 556.00p 544.00p 550.00p 201
04/12/2018 544.00p 562.00p 542.00p 552.00p 3022
03/12/2018 570.00p 570.00p 542.00p 542.00p 1413
30/11/2018 564.00p 564.00p 550.00p 556.00p 5813
29/11/2018 542.00p 565.40p 542.00p 555.00p 563
28/11/2018 542.00p 562.00p 542.00p 550.00p 1620
27/11/2018 564.00p 564.00p 542.00p 551.00p 653
26/11/2018 542.00p 564.00p 542.00p 564.00p 2490
23/11/2018 544.00p 564.00p 542.00p 542.00p 873
22/11/2018 540.00p 550.00p 538.00p 544.00p 2145
21/11/2018 540.00p 550.00p 538.00p 546.00p 6356
20/11/2018 542.00p 550.00p 540.00p 540.00p 1068
19/11/2018 540.00p 550.00p 540.00p 540.00p 3092
16/11/2018 542.00p 564.00p 540.00p 540.00p 10990
15/11/2018 554.00p 564.00p 550.00p 564.00p 3662
14/11/2018 560.00p 564.00p 550.00p 553.00p 2251
13/11/2018 558.00p 564.00p 558.00p 563.00p 5556
12/11/2018 566.00p 566.00p 543.80p 560.00p 4801
09/11/2018 552.00p 564.00p 542.00p 542.00p 17284
08/11/2018 566.00p 566.00p 559.00p 559.00p 12
07/11/2018 554.00p 560.00p 552.00p 560.00p 0
06/11/2018 554.00p 562.00p 550.00p 552.00p 3280
05/11/2018 554.00p 564.00p 554.00p 556.00p 4438
02/11/2018 560.00p 564.00p 552.00p 564.00p 1487
01/11/2018 572.00p 582.00p 542.00p 550.00p 51736
31/10/2018 580.00p 580.00p 570.00p 575.00p 6012
30/10/2018 570.00p 578.00p 570.00p 574.00p 1801
29/10/2018 564.00p 578.00p 556.00p 574.00p 10451
26/10/2018 570.00p 570.00p 564.00p 564.00p 2489
25/10/2018 570.00p 582.00p 564.00p 564.00p 2927
24/10/2018 588.00p 588.00p 564.00p 582.00p 2669
23/10/2018 572.00p 590.00p 572.00p 580.00p 82
22/10/2018 590.00p 590.00p 580.00p 580.00p 424
19/10/2018 572.00p 586.00p 572.00p 575.00p 1243
18/10/2018 588.00p 588.00p 579.00p 579.00p 770
17/10/2018 588.00p 588.00p 579.00p 579.00p 12
16/10/2018 556.00p 580.00p 556.00p 580.00p 1030
15/10/2018 578.00p 580.00p 560.00p 580.00p 2148
12/10/2018 584.00p 590.00p 560.00p 569.00p 3053
11/10/2018 570.00p 588.00p 554.00p 584.00p 3243
10/10/2018 572.00p 590.00p 562.00p 590.00p 1091
09/10/2018 580.00p 586.00p 560.00p 571.00p 3661
08/10/2018 590.00p 600.00p 564.00p 573.00p 8402
05/10/2018 600.00p 600.00p 584.00p 590.00p 7310
04/10/2018 598.00p 598.00p 582.00p 586.00p 2096
03/10/2018 582.00p 604.00p 580.00p 595.00p 2568
02/10/2018 600.00p 610.00p 584.00p 584.00p 1177
01/10/2018 582.00p 604.00p 578.00p 584.00p 2423
28/09/2018 570.00p 588.00p 560.00p 570.00p 11272
27/09/2018 598.00p 600.00p 583.84p 592.00p 1972
26/09/2018 562.00p 600.00p 562.00p 598.00p 16773
25/09/2018 600.00p 600.00p 550.00p 560.00p 13751
24/09/2018 614.00p 622.00p 580.00p 604.00p 21170
21/09/2018 628.00p 628.00p 612.00p 612.00p 4389
20/09/2018 648.00p 648.00p 644.00p 644.00p 105
19/09/2018 640.00p 648.00p 640.00p 644.00p 235
18/09/2018 630.00p 636.00p 636.00p 636.00p 0
17/09/2018 630.00p 640.00p 630.00p 636.00p 939
14/09/2018 628.00p 648.00p 628.00p 638.00p 2804
13/09/2018 634.00p 650.00p 622.00p 628.00p 3396
12/09/2018 668.00p 668.00p 630.00p 645.00p 3499
11/09/2018 668.00p 668.00p 660.00p 668.00p 358
10/09/2018 668.00p 668.00p 659.00p 659.00p 1045
07/09/2018 650.00p 666.00p 630.00p 656.00p 1902
06/09/2018 652.00p 666.00p 650.00p 650.00p 1612
05/09/2018 670.00p 670.00p 654.00p 654.00p 1941
04/09/2018 666.00p 672.00p 652.00p 672.00p 582
03/09/2018 652.00p 666.00p 640.00p 661.00p 9847
31/08/2018 666.00p 666.00p 650.00p 650.00p 3550
30/08/2018 660.00p 668.00p 660.00p 668.00p 70263
29/08/2018 668.00p 670.00p 650.00p 660.00p 13031
28/08/2018 670.00p 680.00p 670.00p 674.00p 5195
24/08/2018 680.00p 686.00p 674.00p 675.00p 845
23/08/2018 680.00p 680.00p 680.00p 680.00p 154
22/08/2018 692.00p 692.00p 676.00p 687.00p 4360
21/08/2018 692.60p 696.00p 692.60p 696.00p 1
20/08/2018 694.00p 700.00p 692.20p 700.00p 1334

*Close Price adjusted for both dividends and splits