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
01/11/2017 827.00p 833.50p 821.00p 828.50p 5788
31/10/2017 821.50p 834.00p 821.00p 825.50p 2986
30/10/2017 821.50p 834.00p 821.00p 834.00p 5921
27/10/2017 825.00p 831.00p 820.00p 830.00p 3042
26/10/2017 836.00p 836.00p 825.00p 825.00p 9270
25/10/2017 829.00p 850.00p 829.00p 838.00p 5218
24/10/2017 838.50p 848.00p 832.25p 832.25p 4839
23/10/2017 834.50p 850.00p 830.00p 841.00p 4737
20/10/2017 840.00p 846.50p 828.33p 831.25p 7036
19/10/2017 850.00p 852.00p 840.50p 844.00p 3682
18/10/2017 863.50p 867.50p 850.00p 858.00p 6894
17/10/2017 870.00p 870.00p 863.00p 868.00p 2229
16/10/2017 860.00p 870.00p 860.00p 870.00p 4416
13/10/2017 870.00p 870.00p 868.50p 868.50p 293
12/10/2017 875.00p 875.00p 871.00p 874.50p 3427
11/10/2017 867.50p 875.00p 865.00p 871.50p 3907
10/10/2017 880.00p 880.00p 860.50p 875.00p 2681
09/10/2017 880.00p 884.00p 840.50p 852.00p 14459
06/10/2017 884.00p 884.00p 880.00p 880.00p 253
05/10/2017 871.00p 885.00p 868.50p 872.00p 11108
04/10/2017 880.00p 885.00p 875.00p 875.00p 9964
03/10/2017 876.00p 886.00p 870.50p 886.00p 17040
02/10/2017 865.50p 879.00p 865.50p 879.00p 16218
29/09/2017 861.50p 869.50p 855.50p 864.50p 2241
28/09/2017 840.00p 875.00p 840.00p 874.50p 5865
27/09/2017 850.00p 874.00p 840.00p 873.50p 8584
26/09/2017 870.00p 874.00p 846.00p 846.00p 12548
25/09/2017 871.00p 875.00p 870.00p 870.00p 1521
22/09/2017 865.00p 875.00p 865.00p 865.00p 9901
21/09/2017 860.00p 875.00p 850.00p 850.00p 9476
20/09/2017 860.00p 875.00p 850.00p 870.00p 13020
19/09/2017 844.50p 860.00p 844.50p 859.50p 19797
18/09/2017 835.00p 845.00p 835.00p 845.00p 12569
15/09/2017 840.00p 840.00p 832.50p 835.00p 9007
14/09/2017 836.50p 844.00p 826.00p 840.00p 3019
13/09/2017 828.00p 842.50p 825.00p 842.50p 20169
12/09/2017 828.00p 828.00p 822.00p 828.00p 1029
11/09/2017 830.00p 834.00p 815.50p 834.00p 3527
08/09/2017 820.00p 820.00p 815.50p 818.00p 1809
07/09/2017 820.00p 820.00p 811.00p 813.75p 622
06/09/2017 817.50p 820.00p 807.00p 819.50p 5099
05/09/2017 811.00p 820.00p 807.00p 807.50p 8058
04/09/2017 811.50p 819.50p 811.00p 816.00p 5006
01/09/2017 812.00p 827.00p 805.00p 822.50p 12772
31/08/2017 826.50p 830.00p 816.50p 830.00p 3321
30/08/2017 815.50p 827.00p 815.00p 827.00p 8767
29/08/2017 810.00p 827.00p 810.00p 827.00p 12141
25/08/2017 830.00p 830.00p 810.50p 810.50p 2295
24/08/2017 810.00p 830.00p 810.00p 830.00p 9665
23/08/2017 810.00p 830.00p 810.00p 830.00p 3974
22/08/2017 779.00p 819.00p 779.00p 814.50p 12165
21/08/2017 790.00p 799.50p 775.00p 785.00p 3807
18/08/2017 806.00p 830.00p 775.50p 796.00p 13716
17/08/2017 820.00p 830.00p 810.50p 810.50p 549
16/08/2017 811.00p 834.50p 810.00p 820.00p 1472
15/08/2017 835.00p 835.00p 820.50p 822.25p 620
14/08/2017 811.00p 835.00p 811.00p 833.00p 4355
11/08/2017 835.00p 835.00p 823.00p 835.00p 3511
10/08/2017 820.00p 833.50p 810.50p 823.25p 624
09/08/2017 828.00p 835.00p 824.50p 835.00p 2435
08/08/2017 811.00p 829.50p 811.00p 826.00p 873
07/08/2017 823.50p 839.00p 810.00p 829.00p 8937
04/08/2017 848.50p 850.00p 842.50p 842.50p 4309
03/08/2017 840.00p 847.50p 810.00p 835.00p 5882
02/08/2017 810.00p 841.50p 810.00p 839.00p 3619
01/08/2017 840.00p 841.50p 826.50p 841.50p 6736
31/07/2017 850.00p 850.00p 820.00p 845.50p 11841
28/07/2017 820.50p 850.00p 820.50p 850.00p 3785
27/07/2017 820.50p 848.50p 820.50p 825.00p 12584
26/07/2017 849.50p 850.00p 840.00p 840.00p 7681
25/07/2017 850.00p 850.00p 837.50p 846.50p 9977
24/07/2017 829.50p 845.00p 827.00p 845.00p 17172
21/07/2017 825.00p 834.00p 825.00p 829.50p 6129
20/07/2017 835.00p 835.00p 825.00p 834.50p 15065
19/07/2017 826.00p 845.00p 826.00p 835.00p 17679
18/07/2017 825.00p 845.00p 825.00p 845.00p 9636
17/07/2017 825.00p 850.00p 825.00p 845.00p 8777
14/07/2017 840.00p 850.00p 835.00p 850.00p 18732
13/07/2017 825.00p 845.00p 825.00p 845.00p 11593
12/07/2017 839.50p 842.00p 835.00p 842.00p 5200
11/07/2017 839.50p 844.00p 825.00p 835.00p 9192
10/07/2017 844.00p 844.00p 839.00p 844.00p 10572
07/07/2017 840.00p 844.00p 825.00p 844.00p 6357
06/07/2017 820.00p 845.00p 820.00p 845.00p 20988
05/07/2017 835.00p 839.00p 830.00p 839.00p 9221
04/07/2017 819.00p 835.00p 817.50p 835.00p 27928
03/07/2017 814.00p 820.00p 810.00p 819.00p 7329
30/06/2017 818.00p 818.00p 785.50p 814.00p 32689
29/06/2017 812.00p 825.00p 812.00p 822.00p 14307
28/06/2017 841.00p 841.00p 811.00p 820.00p 30786
27/06/2017 838.00p 850.00p 834.00p 850.00p 29461
26/06/2017 851.00p 855.00p 841.00p 844.00p 21330
23/06/2017 858.00p 860.00p 851.00p 860.00p 11710
22/06/2017 858.50p 868.00p 851.00p 865.00p 5683
21/06/2017 860.00p 873.00p 851.00p 870.00p 26657
20/06/2017 848.00p 859.00p 841.00p 859.00p 33965
19/06/2017 873.00p 873.00p 836.00p 848.50p 30969
16/06/2017 885.00p 885.00p 851.50p 877.00p 606212
15/06/2017 867.00p 888.00p 861.00p 888.00p 110781
14/06/2017 857.00p 873.72p 851.00p 869.50p 29739
13/06/2017 857.50p 857.50p 842.50p 854.00p 28625
12/06/2017 855.00p 858.00p 840.00p 858.00p 12957
09/06/2017 839.50p 860.00p 830.00p 860.00p 21435
08/06/2017 837.00p 840.00p 837.00p 839.50p 29195
07/06/2017 825.00p 840.00p 825.00p 839.50p 14963
06/06/2017 823.00p 830.00p 800.00p 830.00p 21296
05/06/2017 820.00p 830.00p 812.50p 830.00p 43531
02/06/2017 810.00p 835.00p 808.87p 825.00p 62810
01/06/2017 775.00p 810.00p 770.95p 810.00p 57789
31/05/2017 770.00p 775.00p 769.42p 775.00p 3705
30/05/2017 760.00p 767.81p 760.00p 765.00p 3288
26/05/2017 766.00p 775.77p 760.00p 770.00p 3035
25/05/2017 780.00p 780.00p 765.50p 770.00p 1507
24/05/2017 768.50p 780.00p 762.46p 775.50p 11638
23/05/2017 745.00p 776.74p 737.00p 764.25p 21197
22/05/2017 747.00p 749.00p 742.25p 742.25p 9100
19/05/2017 747.00p 747.00p 743.00p 747.00p 4113
18/05/2017 747.00p 747.00p 738.00p 743.50p 13808
17/05/2017 743.00p 743.00p 738.00p 740.50p 3765
16/05/2017 738.00p 745.00p 738.00p 743.00p 3457
15/05/2017 745.00p 747.00p 740.00p 744.00p 17582
12/05/2017 740.00p 744.00p 738.00p 744.00p 7987
11/05/2017 739.50p 744.00p 731.50p 741.00p 5278
10/05/2017 738.50p 745.00p 736.68p 743.00p 2482
09/05/2017 739.00p 742.00p 734.00p 742.00p 7965
08/05/2017 735.00p 740.00p 734.00p 739.00p 6269
05/05/2017 722.50p 735.00p 720.00p 730.25p 6382
04/05/2017 721.50p 735.00p 720.00p 735.00p 17362
03/05/2017 723.00p 723.00p 716.50p 718.25p 2532
02/05/2017 725.00p 725.00p 709.49p 722.75p 6936
28/04/2017 735.00p 737.00p 730.00p 737.00p 4251
27/04/2017 731.50p 745.00p 730.00p 735.00p 7468
26/04/2017 735.00p 742.00p 730.00p 741.50p 18191
25/04/2017 725.00p 744.00p 725.00p 739.50p 1129
24/04/2017 710.00p 732.40p 710.00p 730.00p 2320
21/04/2017 725.50p 739.00p 725.50p 739.00p 14257
20/04/2017 717.00p 735.00p 717.00p 735.00p 3091
19/04/2017 721.00p 735.00p 718.78p 732.50p 2964
18/04/2017 718.00p 726.00p 718.00p 725.50p 18121
13/04/2017 690.00p 720.00p 690.00p 718.25p 10223
12/04/2017 713.00p 719.50p 712.50p 718.50p 8659
11/04/2017 705.50p 719.00p 697.50p 718.00p 7486
10/04/2017 697.00p 710.00p 697.00p 705.25p 1869
07/04/2017 699.00p 710.00p 697.00p 710.00p 11321
06/04/2017 695.00p 700.00p 695.00p 698.75p 13567
05/04/2017 691.00p 695.00p 690.00p 695.00p 6600
04/04/2017 691.00p 695.00p 691.00p 693.00p 1970
03/04/2017 691.50p 695.00p 687.00p 692.75p 13858
31/03/2017 690.00p 695.00p 685.50p 688.00p 37493
30/03/2017 698.00p 700.00p 690.00p 692.50p 38608
29/03/2017 691.00p 700.00p 691.00p 700.00p 6508
28/03/2017 696.00p 700.00p 696.00p 696.25p 32967
27/03/2017 688.00p 696.00p 680.50p 696.00p 4062
24/03/2017 700.00p 710.00p 681.50p 688.00p 7894
23/03/2017 700.00p 700.00p 690.00p 700.00p 13518
22/03/2017 703.50p 715.00p 700.00p 702.00p 7773
21/03/2017 700.00p 720.00p 700.00p 715.00p 71105
20/03/2017 705.00p 716.00p 705.00p 710.25p 20714
17/03/2017 700.00p 710.00p 690.00p 695.00p 10435
16/03/2017 690.00p 706.50p 690.00p 703.50p 2681
15/03/2017 683.50p 695.50p 670.00p 695.50p 10640
14/03/2017 685.00p 706.50p 685.00p 698.00p 7895
13/03/2017 691.00p 715.00p 691.00p 698.50p 9896
10/03/2017 700.00p 700.00p 690.00p 700.00p 4284
09/03/2017 718.00p 725.00p 705.50p 712.25p 6812
08/03/2017 699.00p 710.00p 694.00p 705.50p 23883
07/03/2017 690.00p 700.00p 690.00p 695.00p 12561
06/03/2017 690.00p 690.00p 685.00p 685.00p 5584
03/03/2017 673.00p 690.00p 673.00p 679.00p 23003
02/03/2017 674.00p 674.00p 655.50p 673.00p 22857
01/03/2017 685.00p 687.00p 671.00p 671.00p 14542
28/02/2017 700.00p 700.00p 685.00p 685.00p 9810
27/02/2017 715.00p 720.00p 707.75p 707.75p 5824
24/02/2017 702.50p 710.00p 702.50p 706.75p 3825
23/02/2017 715.00p 715.00p 690.00p 700.00p 19296
22/02/2017 720.00p 720.00p 709.75p 709.75p 2509
21/02/2017 710.00p 718.50p 705.00p 715.00p 2973
20/02/2017 735.00p 735.00p 711.00p 722.75p 11089
17/02/2017 702.00p 712.50p 690.00p 710.00p 9046
16/02/2017 712.50p 712.50p 697.00p 712.50p 5482
15/02/2017 690.00p 712.50p 690.00p 712.00p 16708
14/02/2017 695.00p 700.00p 690.00p 690.00p 15057
13/02/2017 700.00p 700.00p 695.50p 699.50p 7920
10/02/2017 700.00p 700.00p 690.00p 697.00p 10087
09/02/2017 701.50p 705.00p 696.25p 697.50p 8107
08/02/2017 710.00p 710.00p 700.00p 705.00p 13490
07/02/2017 704.50p 712.50p 701.00p 707.75p 5069
06/02/2017 715.00p 720.00p 711.00p 712.50p 3810
03/02/2017 702.50p 710.00p 702.00p 710.00p 2543
02/02/2017 706.00p 710.00p 702.00p 705.75p 6447
01/02/2017 710.00p 719.00p 702.00p 710.00p 11898
31/01/2017 720.00p 720.00p 714.00p 714.00p 3032
30/01/2017 734.50p 735.00p 718.57p 730.00p 11040
27/01/2017 710.00p 730.00p 710.00p 719.75p 9082
26/01/2017 720.00p 726.00p 701.00p 707.00p 11053
25/01/2017 725.50p 734.50p 720.00p 722.00p 2400
24/01/2017 720.00p 735.00p 720.00p 727.00p 3656
23/01/2017 752.00p 752.00p 727.50p 727.50p 7235
20/01/2017 751.00p 755.00p 745.00p 748.50p 11284
19/01/2017 732.00p 769.00p 732.00p 750.00p 20319

*Close Price adjusted for both dividends and splits