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
13/11/2024 680.00p 690.00p 678.00p 689.00p 2062
12/11/2024 696.00p 702.00p 678.00p 678.00p 38084
11/11/2024 684.00p 703.41p 672.00p 700.00p 19656
08/11/2024 674.00p 688.00p 669.79p 684.00p 60409
07/11/2024 664.00p 670.00p 664.00p 668.00p 9230
06/11/2024 670.00p 673.52p 668.60p 672.00p 8684
05/11/2024 662.00p 676.00p 662.00p 673.00p 12306
04/11/2024 668.00p 677.20p 660.00p 672.00p 51916
01/11/2024 660.00p 676.00p 660.00p 667.00p 6960
31/10/2024 670.00p 679.50p 663.97p 666.00p 3397
30/10/2024 660.00p 680.00p 660.00p 662.00p 14730
29/10/2024 662.00p 678.79p 662.00p 678.00p 7149
28/10/2024 660.00p 668.00p 658.00p 668.00p 8787
25/10/2024 668.00p 668.00p 658.00p 658.00p 8575
24/10/2024 660.00p 667.03p 662.00p 662.00p 371
23/10/2024 660.00p 670.00p 660.00p 662.00p 14265
22/10/2024 664.00p 675.87p 646.00p 674.00p 21954
21/10/2024 680.00p 680.00p 662.00p 666.00p 7775
18/10/2024 670.00p 680.00p 670.00p 675.00p 2005
17/10/2024 678.00p 678.60p 662.00p 674.00p 30567
16/10/2024 672.00p 674.00p 664.00p 668.00p 15453
15/10/2024 670.00p 672.90p 660.00p 666.00p 17071
14/10/2024 660.00p 666.00p 656.00p 666.00p 17220
11/10/2024 654.00p 660.00p 638.99p 660.00p 14601
10/10/2024 658.00p 658.00p 632.00p 632.00p 5703
09/10/2024 636.00p 650.00p 632.00p 634.00p 19020
08/10/2024 640.00p 664.00p 635.00p 642.00p 9100
07/10/2024 640.00p 664.00p 638.00p 650.00p 27632
04/10/2024 636.00p 640.00p 632.00p 632.00p 22170
03/10/2024 626.00p 640.30p 622.00p 634.00p 44353
02/10/2024 620.00p 626.00p 620.00p 624.00p 3798
01/10/2024 612.00p 619.32p 610.50p 618.00p 19842
30/09/2024 626.00p 626.00p 610.00p 612.00p 6710
27/09/2024 614.00p 626.00p 611.83p 626.00p 36387
26/09/2024 610.00p 620.00p 606.00p 614.00p 6618
25/09/2024 612.00p 612.00p 608.00p 608.00p 5142
24/09/2024 618.00p 620.00p 608.00p 612.00p 7649
23/09/2024 608.00p 614.00p 604.16p 612.00p 17867
20/09/2024 600.00p 608.00p 600.00p 608.00p 2765
19/09/2024 606.00p 613.40p 602.00p 608.00p 14958
18/09/2024 608.00p 608.00p 600.00p 602.00p 2523
17/09/2024 610.00p 610.00p 600.00p 600.00p 36260
16/09/2024 614.00p 616.00p 606.00p 612.00p 6127
13/09/2024 602.00p 612.20p 602.00p 606.00p 497
12/09/2024 618.00p 618.00p 602.00p 602.00p 12699
11/09/2024 608.00p 618.00p 608.00p 612.00p 1789
10/09/2024 604.00p 610.60p 604.00p 604.00p 4892
09/09/2024 620.00p 620.00p 606.00p 606.00p 7792
06/09/2024 618.00p 620.00p 606.00p 606.00p 2158
05/09/2024 612.00p 618.00p 606.00p 606.00p 7428
04/09/2024 618.00p 620.00p 612.00p 615.00p 4246
03/09/2024 626.00p 626.00p 615.00p 615.00p 3694
02/09/2024 612.00p 623.40p 612.00p 619.00p 789
30/08/2024 620.00p 626.00p 616.00p 616.00p 1787
29/08/2024 626.00p 626.00p 618.00p 622.00p 4508
28/08/2024 610.00p 624.00p 605.98p 622.00p 7678
27/08/2024 592.00p 608.00p 592.00p 600.00p 7550
23/08/2024 614.00p 616.79p 589.60p 598.00p 17590
22/08/2024 616.00p 618.00p 614.00p 618.00p 5542
21/08/2024 618.00p 618.00p 616.00p 616.00p 2126
20/08/2024 618.00p 618.00p 616.00p 618.00p 2145
19/08/2024 624.00p 628.00p 616.00p 616.00p 5265
16/08/2024 616.00p 624.00p 616.00p 624.00p 333
15/08/2024 628.00p 628.00p 616.00p 622.00p 3080
14/08/2024 610.00p 628.00p 609.60p 624.00p 4315
13/08/2024 624.00p 624.00p 610.00p 610.00p 10791
12/08/2024 620.00p 628.00p 619.02p 620.00p 5423
09/08/2024 630.00p 630.00p 612.50p 630.00p 1384
08/08/2024 620.00p 626.00p 610.00p 626.00p 16702
07/08/2024 602.00p 625.52p 602.00p 622.00p 2111
06/08/2024 602.00p 616.00p 602.00p 604.00p 5814
05/08/2024 600.00p 618.00p 600.00p 614.00p 16026
02/08/2024 610.00p 624.00p 606.00p 606.00p 3408
01/08/2024 610.00p 613.60p 610.00p 610.00p 944
31/07/2024 608.00p 628.00p 600.00p 628.00p 26605
30/07/2024 612.00p 622.00p 610.00p 622.00p 4966
29/07/2024 616.00p 616.00p 608.00p 610.00p 4271
26/07/2024 618.00p 628.00p 616.00p 616.00p 2562
25/07/2024 618.00p 625.00p 602.50p 618.00p 102718
24/07/2024 616.00p 620.00p 616.00p 616.00p 13070
23/07/2024 624.00p 624.00p 616.00p 617.00p 22604
22/07/2024 626.00p 628.00p 622.00p 628.00p 9674
19/07/2024 630.00p 640.00p 620.00p 632.00p 29913
18/07/2024 628.00p 640.00p 628.00p 632.00p 19150
17/07/2024 624.00p 650.00p 624.00p 628.00p 5928
16/07/2024 640.00p 645.80p 630.00p 636.00p 8002
15/07/2024 650.00p 650.00p 630.00p 640.00p 44292
12/07/2024 630.00p 650.00p 630.00p 642.00p 30835
11/07/2024 634.00p 648.00p 626.00p 630.00p 6934
10/07/2024 646.00p 650.00p 630.00p 634.00p 44659
09/07/2024 640.00p 646.00p 630.72p 640.00p 3529
08/07/2024 626.00p 648.00p 626.00p 634.00p 20035
05/07/2024 650.00p 650.00p 634.00p 634.00p 1525
04/07/2024 652.00p 652.00p 632.00p 642.00p 3079
03/07/2024 652.00p 652.00p 624.64p 642.00p 44392
02/07/2024 652.00p 652.00p 636.00p 644.00p 24307
01/07/2024 660.00p 668.00p 650.00p 650.00p 32222
28/06/2024 664.00p 670.00p 660.00p 660.00p 4880
27/06/2024 668.00p 668.00p 660.00p 660.00p 7544
26/06/2024 668.00p 668.00p 662.00p 666.00p 3057
25/06/2024 666.00p 668.00p 662.00p 666.00p 3711
24/06/2024 668.00p 676.89p 662.60p 666.00p 10869
21/06/2024 676.00p 680.00p 666.00p 668.00p 9013
20/06/2024 676.00p 676.00p 668.00p 676.00p 2447
19/06/2024 678.00p 678.00p 674.00p 676.00p 1666
18/06/2024 666.00p 678.00p 664.00p 678.00p 2467
17/06/2024 666.00p 668.00p 662.00p 666.00p 948
14/06/2024 672.00p 678.00p 662.00p 670.00p 30578
13/06/2024 668.00p 680.00p 664.00p 670.00p 5043
12/06/2024 678.00p 680.00p 670.00p 672.00p 4923
11/06/2024 678.00p 678.00p 670.00p 676.00p 2024
10/06/2024 664.00p 678.20p 664.00p 678.00p 7958
07/06/2024 680.00p 680.00p 662.00p 670.00p 11506
06/06/2024 672.00p 678.00p 664.00p 670.00p 12714
05/06/2024 674.00p 694.00p 662.00p 662.00p 16690
04/06/2024 686.00p 690.48p 666.00p 672.00p 15789
03/06/2024 672.00p 686.00p 672.00p 676.00p 10493
31/05/2024 678.00p 690.96p 672.00p 672.00p 13022
30/05/2024 692.00p 698.00p 674.00p 674.00p 15676
29/05/2024 700.00p 707.30p 694.00p 694.00p 6375
28/05/2024 692.00p 698.00p 687.33p 688.00p 5805
24/05/2024 700.00p 703.00p 684.00p 684.00p 14630
23/05/2024 700.00p 704.00p 690.00p 696.00p 5145
22/05/2024 694.00p 710.00p 694.00p 700.00p 6426
21/05/2024 686.00p 702.00p 686.00p 696.00p 3530
20/05/2024 710.00p 710.00p 696.00p 700.00p 3111
17/05/2024 692.00p 700.00p 686.00p 686.00p 3092
16/05/2024 708.00p 714.00p 680.00p 692.00p 25873
15/05/2024 720.00p 720.08p 704.00p 708.00p 12594
14/05/2024 708.00p 710.00p 694.00p 702.00p 26953
13/05/2024 706.00p 706.00p 694.00p 696.00p 17879
10/05/2024 690.00p 720.00p 690.00p 704.00p 9033
09/05/2024 692.00p 698.00p 688.00p 688.00p 26311
08/05/2024 704.00p 711.60p 690.00p 690.00p 30808
07/05/2024 710.00p 734.00p 702.00p 706.00p 13999
03/05/2024 714.00p 724.00p 702.00p 704.00p 57755
02/05/2024 710.00p 718.00p 706.51p 713.00p 1073
01/05/2024 710.00p 712.04p 703.76p 706.00p 11215
30/04/2024 760.00p 760.00p 700.00p 710.00p 42696
29/04/2024 762.00p 769.19p 756.84p 766.00p 2567
26/04/2024 760.00p 778.00p 756.00p 762.00p 7712
25/04/2024 758.00p 778.00p 754.00p 760.00p 6844
24/04/2024 748.00p 758.00p 744.60p 748.00p 11117
23/04/2024 742.00p 746.00p 740.00p 740.00p 24190
22/04/2024 728.00p 740.00p 724.00p 740.00p 9800
19/04/2024 732.00p 739.60p 724.00p 724.00p 11345
18/04/2024 738.00p 739.90p 732.40p 736.00p 9605
17/04/2024 742.00p 742.00p 731.92p 736.00p 11918
16/04/2024 726.00p 748.00p 716.00p 720.00p 24549
15/04/2024 730.00p 744.00p 726.00p 744.00p 28784
12/04/2024 724.00p 730.00p 718.10p 722.00p 8004
11/04/2024 720.00p 726.00p 720.00p 723.00p 4439
10/04/2024 716.00p 724.00p 710.00p 720.00p 4643
09/04/2024 706.00p 728.00p 706.00p 722.00p 8991
08/04/2024 710.00p 731.00p 700.60p 731.00p 13588
05/04/2024 694.00p 710.00p 694.00p 706.00p 8532
04/04/2024 700.00p 700.00p 694.00p 697.00p 7780
03/04/2024 698.00p 700.00p 694.00p 698.00p 5026
02/04/2024 696.00p 696.00p 692.00p 696.00p 8678
28/03/2024 698.00p 698.00p 692.00p 696.00p 5619
27/03/2024 696.00p 696.00p 690.00p 692.00p 7513
26/03/2024 698.00p 698.00p 688.00p 696.00p 4980
25/03/2024 694.00p 698.00p 694.00p 694.00p 5060
22/03/2024 694.00p 698.00p 694.00p 696.00p 1939
21/03/2024 696.00p 696.00p 686.00p 692.00p 2658
20/03/2024 696.00p 696.00p 694.00p 694.00p 405
19/03/2024 696.00p 696.00p 690.00p 694.00p 2150
18/03/2024 686.00p 698.00p 686.00p 694.00p 854
15/03/2024 694.00p 698.00p 686.00p 686.00p 5595
14/03/2024 698.00p 698.00p 688.79p 696.00p 5769
13/03/2024 688.00p 694.00p 688.00p 694.00p 2821
12/03/2024 692.00p 700.00p 688.00p 700.00p 11611
11/03/2024 692.00p 700.00p 692.00p 696.00p 263
08/03/2024 690.00p 691.67p 690.00p 690.00p 374
07/03/2024 698.00p 700.00p 686.00p 688.00p 8728
06/03/2024 700.00p 700.00p 686.72p 692.00p 1743
05/03/2024 686.00p 706.00p 684.00p 694.00p 6821
04/03/2024 696.00p 696.00p 692.00p 694.00p 3951
01/03/2024 684.00p 692.20p 684.00p 684.00p 4140
29/02/2024 694.00p 694.00p 682.00p 682.00p 1668
28/02/2024 694.00p 694.80p 680.00p 690.00p 9676
27/02/2024 694.00p 694.00p 694.00p 694.00p 1987
26/02/2024 686.00p 702.00p 686.00p 686.00p 469
23/02/2024 692.00p 712.00p 684.00p 690.00p 7483
22/02/2024 700.00p 710.00p 682.00p 698.00p 4364
21/02/2024 696.00p 708.00p 696.00p 700.00p 6057
20/02/2024 696.00p 696.00p 680.00p 680.00p 1025
19/02/2024 690.00p 700.00p 686.00p 686.00p 3990
16/02/2024 696.00p 696.00p 683.13p 686.00p 160
15/02/2024 696.00p 696.00p 688.00p 694.00p 3975
14/02/2024 690.00p 695.00p 682.00p 686.00p 42311
13/02/2024 696.00p 696.00p 693.20p 696.00p 13268
12/02/2024 698.00p 700.00p 690.00p 696.00p 996
09/02/2024 694.00p 698.00p 690.00p 698.00p 6722
08/02/2024 700.00p 700.00p 690.00p 693.00p 2253
07/02/2024 686.00p 706.00p 686.00p 694.00p 16111
06/02/2024 684.00p 695.60p 684.00p 692.00p 9514
05/02/2024 688.00p 705.50p 684.00p 684.00p 4359
02/02/2024 688.00p 706.00p 688.00p 700.00p 5089
01/02/2024 688.00p 692.16p 687.00p 687.00p 131

*Close Price adjusted for both dividends and splits