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
15/07/2022 794.00p 849.47p 792.00p 834.00p 77594
14/07/2022 764.00p 808.00p 764.00p 796.00p 35523
13/07/2022 774.00p 790.00p 766.00p 778.00p 11608
12/07/2022 778.00p 790.00p 770.00p 778.00p 8998
11/07/2022 766.00p 794.00p 766.00p 774.00p 5378
08/07/2022 796.00p 798.00p 770.00p 790.00p 14908
07/07/2022 770.00p 798.00p 768.00p 788.00p 11514
06/07/2022 790.00p 810.00p 756.00p 760.00p 41915
05/07/2022 790.00p 796.00p 790.00p 790.00p 33588
04/07/2022 790.00p 798.00p 790.00p 790.00p 12250
01/07/2022 806.00p 806.00p 774.82p 792.00p 40495
30/06/2022 850.00p 850.00p 802.00p 806.00p 36127
29/06/2022 850.00p 860.00p 850.00p 850.00p 13525
28/06/2022 828.00p 864.00p 826.32p 850.00p 27450
27/06/2022 800.00p 830.00p 800.00p 826.00p 19822
24/06/2022 804.00p 816.00p 800.00p 800.00p 20767
23/06/2022 806.00p 822.00p 804.00p 806.00p 14391
22/06/2022 850.00p 860.00p 786.00p 800.00p 70363
21/06/2022 854.00p 866.00p 844.00p 850.00p 30079
20/06/2022 854.00p 884.00p 854.00p 870.00p 33258
17/06/2022 850.00p 874.00p 840.00p 874.00p 44292
16/06/2022 870.00p 870.00p 826.92p 838.00p 38083
15/06/2022 850.00p 874.00p 850.00p 852.00p 23519
14/06/2022 854.00p 867.20p 832.00p 850.00p 47108
13/06/2022 860.00p 860.00p 817.62p 854.00p 36203
10/06/2022 858.00p 878.00p 850.00p 852.00p 36045
09/06/2022 862.00p 878.00p 846.00p 864.00p 10708
08/06/2022 890.00p 890.00p 870.00p 870.00p 11326
07/06/2022 866.00p 890.00p 858.00p 890.00p 23511
06/06/2022 862.00p 872.00p 840.00p 864.00p 26399
03/06/2022 858.00p 870.00p 850.00p 858.00p 29791
02/06/2022 858.00p 870.00p 850.00p 858.00p 29791
01/06/2022 858.00p 870.00p 850.00p 858.00p 29791
31/05/2022 856.00p 870.00p 856.00p 856.00p 14966
30/05/2022 866.00p 876.00p 856.00p 856.00p 16802
27/05/2022 854.00p 870.00p 854.00p 864.00p 14076
26/05/2022 884.00p 884.00p 846.05p 848.00p 32406
25/05/2022 896.00p 900.00p 870.00p 876.00p 43815
24/05/2022 870.00p 878.00p 813.16p 878.00p 30990
23/05/2022 846.00p 871.80p 842.00p 864.00p 51534
20/05/2022 794.00p 860.00p 794.00p 840.00p 58157
19/05/2022 808.00p 823.70p 790.00p 796.00p 114530
18/05/2022 818.00p 828.00p 808.22p 820.00p 6401
17/05/2022 822.00p 834.00p 815.80p 830.00p 10091
16/05/2022 860.00p 860.00p 823.22p 826.00p 2988
13/05/2022 830.00p 849.12p 811.82p 822.00p 14300
12/05/2022 800.00p 818.00p 779.35p 810.00p 28402
11/05/2022 828.00p 830.00p 810.22p 830.00p 24500
10/05/2022 790.00p 840.34p 790.00p 830.00p 46971
09/05/2022 818.00p 818.00p 784.00p 790.00p 51892
06/05/2022 846.00p 848.98p 800.00p 818.00p 27969
05/05/2022 848.00p 880.00p 820.00p 844.00p 22796
04/05/2022 886.00p 890.00p 844.00p 854.00p 44129
03/05/2022 880.00p 892.00p 866.00p 882.00p 32238
02/05/2022 838.00p 900.00p 830.00p 876.00p 78500
29/04/2022 838.00p 900.00p 830.00p 876.00p 78500
28/04/2022 848.00p 860.00p 813.07p 860.00p 20516
27/04/2022 836.00p 864.00p 823.04p 846.00p 231231
26/04/2022 834.00p 856.00p 820.00p 830.00p 44472
25/04/2022 800.00p 864.00p 762.80p 854.00p 140160
22/04/2022 900.00p 912.38p 764.03p 808.00p 265380
21/04/2022 926.00p 930.00p 897.22p 902.00p 52365
20/04/2022 928.00p 930.00p 920.00p 926.00p 41660
19/04/2022 886.00p 930.00p 884.00p 926.00p 38280
18/04/2022 882.00p 900.00p 882.00p 900.00p 15263
15/04/2022 882.00p 900.00p 882.00p 900.00p 15263
14/04/2022 882.00p 900.00p 882.00p 900.00p 15263
13/04/2022 870.00p 910.00p 870.00p 898.00p 47546
12/04/2022 844.00p 882.00p 841.42p 882.00p 48540
11/04/2022 838.00p 856.00p 834.00p 850.00p 27587
08/04/2022 850.00p 864.00p 836.00p 842.00p 29464
07/04/2022 860.00p 874.00p 820.00p 864.00p 51038
06/04/2022 830.00p 868.00p 829.70p 868.00p 92216
05/04/2022 776.00p 840.00p 775.90p 824.00p 102210
04/04/2022 760.00p 776.00p 759.76p 772.00p 160484
01/04/2022 760.00p 769.89p 758.01p 760.00p 132290
31/03/2022 766.00p 776.00p 764.00p 764.00p 115488
30/03/2022 756.00p 766.00p 737.07p 756.00p 112810
29/03/2022 762.00p 762.00p 750.00p 756.00p 64067
28/03/2022 756.00p 766.00p 752.00p 752.00p 49275
25/03/2022 758.00p 766.00p 744.00p 754.00p 66548
24/03/2022 756.00p 767.89p 748.00p 756.00p 111096
23/03/2022 754.00p 759.33p 754.00p 756.00p 25338
22/03/2022 750.00p 760.00p 746.63p 756.00p 157062
21/03/2022 728.00p 749.16p 728.00p 746.00p 79914
18/03/2022 740.00p 756.00p 724.00p 756.00p 135055
17/03/2022 742.00p 745.60p 725.20p 740.00p 33131
16/03/2022 736.00p 744.00p 715.28p 744.00p 30092
15/03/2022 738.00p 738.00p 720.00p 726.00p 32734
14/03/2022 756.00p 760.00p 738.00p 747.00p 21915
11/03/2022 756.00p 759.06p 736.95p 753.00p 41311
10/03/2022 760.00p 768.00p 744.50p 756.00p 76850
09/03/2022 738.00p 797.28p 736.32p 760.00p 378846
08/03/2022 738.00p 746.00p 734.01p 737.00p 29038
07/03/2022 732.00p 746.00p 730.00p 730.00p 92501
04/03/2022 750.00p 750.00p 732.00p 732.00p 24732
03/03/2022 748.00p 748.00p 745.20p 746.00p 73274
02/03/2022 720.00p 750.00p 720.00p 746.00p 17143
01/03/2022 726.00p 726.00p 724.00p 726.00p 6589
28/02/2022 726.00p 728.00p 721.32p 725.00p 6312
25/02/2022 720.00p 724.00p 719.70p 724.00p 5023
24/02/2022 712.00p 724.00p 712.00p 716.00p 13623
23/02/2022 720.00p 720.00p 712.40p 716.00p 8597
22/02/2022 718.00p 720.00p 712.00p 716.00p 13502
21/02/2022 720.00p 720.00p 718.00p 719.00p 5708
18/02/2022 718.00p 724.00p 718.00p 721.00p 4710
17/02/2022 718.00p 721.00p 718.00p 721.00p 100
16/02/2022 724.00p 724.00p 718.00p 724.00p 4972
15/02/2022 714.00p 724.00p 714.00p 721.00p 4750
14/02/2022 714.00p 724.00p 712.00p 719.00p 7303
11/02/2022 712.00p 724.00p 712.00p 724.00p 7137
10/02/2022 720.00p 724.00p 720.00p 724.00p 3860
09/02/2022 722.00p 724.00p 720.25p 722.00p 1248
08/02/2022 724.00p 724.00p 722.00p 722.00p 3461
07/02/2022 726.00p 726.00p 724.00p 724.00p 4555
04/02/2022 728.00p 730.00p 724.00p 725.00p 6833
03/02/2022 724.00p 728.00p 724.00p 728.00p 6849
02/02/2022 712.00p 726.00p 712.00p 724.00p 1769
01/02/2022 726.00p 726.00p 700.00p 704.00p 6283
31/01/2022 728.00p 728.00p 712.00p 724.00p 3683
28/01/2022 720.00p 730.00p 708.00p 708.00p 5432
27/01/2022 724.00p 724.00p 712.00p 720.00p 372
26/01/2022 724.00p 724.34p 712.00p 718.00p 2814
25/01/2022 726.00p 732.00p 710.00p 726.00p 5367
24/01/2022 734.00p 734.00p 712.00p 719.00p 3825
21/01/2022 734.00p 737.00p 734.00p 737.00p 2571
20/01/2022 738.00p 747.13p 712.00p 735.00p 4410
19/01/2022 726.00p 742.00p 712.00p 742.00p 7902
18/01/2022 728.00p 740.00p 710.00p 725.00p 4961
17/01/2022 720.00p 730.00p 706.00p 730.00p 2558
14/01/2022 720.00p 720.00p 706.00p 710.00p 1281
13/01/2022 720.00p 720.00p 706.00p 716.00p 5376
12/01/2022 720.00p 720.00p 704.00p 720.00p 7411
10/01/2022 710.00p 720.00p 700.00p 719.00p 6380
07/01/2022 720.00p 720.10p 715.00p 715.00p 2045
06/01/2022 700.00p 720.00p 692.00p 720.00p 7120
05/01/2022 720.00p 720.00p 692.00p 720.00p 2796
04/01/2022 720.00p 726.00p 700.00p 713.00p 3874
03/01/2022 698.00p 720.00p 698.00p 720.00p 3324
31/12/2021 698.00p 720.00p 698.00p 720.00p 824
30/12/2021 700.00p 708.00p 682.00p 682.00p 5677
29/12/2021 720.00p 720.00p 712.00p 716.00p 2636
28/12/2021 710.00p 720.00p 700.90p 720.00p 828
27/12/2021 710.00p 720.00p 700.90p 720.00p 828
24/12/2021 710.00p 720.00p 700.90p 720.00p 828
23/12/2021 702.00p 710.00p 697.84p 710.00p 667
22/12/2021 702.00p 720.00p 694.00p 720.00p 4641
21/12/2021 692.00p 730.00p 692.00p 720.00p 417
20/12/2021 696.00p 715.00p 692.63p 713.00p 6095
17/12/2021 720.00p 726.00p 701.52p 726.00p 2407
16/12/2021 692.00p 706.00p 692.00p 706.00p 513
15/12/2021 702.00p 718.19p 692.00p 704.00p 4563
14/12/2021 702.00p 711.00p 702.00p 711.00p 1069
13/12/2021 718.00p 718.00p 703.20p 710.00p 3086
10/12/2021 720.00p 720.00p 720.00p 720.00p 1
09/12/2021 720.00p 722.00p 700.00p 722.00p 2414
08/12/2021 696.00p 714.00p 705.60p 714.00p 222
07/12/2021 696.00p 730.00p 690.00p 730.00p 3674
06/12/2021 698.00p 730.00p 698.00p 730.00p 2209
03/12/2021 700.00p 701.00p 682.00p 701.00p 550
02/12/2021 700.00p 700.00p 686.00p 690.00p 5049
01/12/2021 690.00p 730.00p 715.00p 715.00p 0
30/11/2021 690.00p 730.00p 690.00p 730.00p 8716
29/11/2021 670.00p 720.00p 670.00p 720.00p 6802
26/11/2021 672.00p 700.00p 672.00p 700.00p 2953
25/11/2021 682.00p 700.00p 672.00p 672.00p 1777
24/11/2021 698.00p 700.00p 679.27p 680.00p 4373
23/11/2021 680.00p 700.00p 670.00p 670.00p 4187
22/11/2021 680.00p 696.00p 670.00p 685.00p 7625
19/11/2021 674.00p 692.00p 670.00p 680.00p 9566
18/11/2021 674.00p 690.00p 674.00p 682.00p 8599
17/11/2021 694.00p 694.00p 674.00p 674.00p 1773
16/11/2021 686.00p 687.20p 673.37p 686.00p 5178
15/11/2021 704.00p 705.26p 672.04p 700.00p 16041
12/11/2021 718.00p 723.28p 709.00p 709.00p 734
11/11/2021 732.00p 732.00p 722.00p 722.00p 9589
10/11/2021 732.00p 757.20p 730.00p 745.00p 937
09/11/2021 742.00p 755.17p 730.00p 730.00p 8275
08/11/2021 756.00p 758.00p 732.00p 756.00p 11855
05/11/2021 752.00p 770.00p 732.00p 732.00p 14579
04/11/2021 772.00p 772.00p 708.18p 750.00p 21128
03/11/2021 748.00p 774.00p 744.00p 772.00p 33403
02/11/2021 760.00p 763.88p 738.96p 742.00p 6418
01/11/2021 770.00p 770.00p 760.00p 765.00p 787
29/10/2021 768.00p 776.00p 760.00p 760.00p 12388
28/10/2021 766.00p 770.00p 760.00p 770.00p 1690
27/10/2021 746.00p 766.00p 746.00p 753.00p 9939
26/10/2021 710.00p 770.00p 710.00p 754.00p 60991
25/10/2021 702.00p 720.00p 702.00p 716.00p 2116
22/10/2021 728.00p 730.00p 704.67p 717.00p 13498
21/10/2021 700.00p 728.00p 692.00p 728.00p 43945
20/10/2021 700.00p 700.00p 690.00p 698.00p 5354
19/10/2021 688.00p 698.52p 688.00p 695.00p 21668
18/10/2021 666.00p 686.00p 664.00p 686.00p 9521
15/10/2021 662.00p 678.35p 660.00p 665.00p 237
14/10/2021 666.00p 680.00p 660.00p 670.00p 19036
13/10/2021 660.00p 666.00p 656.00p 666.00p 3361
12/10/2021 642.00p 666.00p 642.00p 661.00p 6181
11/10/2021 660.00p 664.00p 634.26p 653.00p 6228
08/10/2021 650.00p 660.00p 636.00p 660.00p 8517

*Close Price adjusted for both dividends and splits