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
17/03/2020 336.00p 382.00p 336.00p 380.00p 15471
16/03/2020 381.00p 383.00p 336.00p 336.00p 11892
13/03/2020 445.00p 445.00p 398.00p 398.00p 4449
12/03/2020 460.00p 460.00p 423.50p 423.50p 2676
11/03/2020 498.00p 498.00p 460.00p 460.00p 1291
10/03/2020 464.00p 500.69p 461.00p 474.00p 4824
09/03/2020 490.00p 499.00p 444.00p 480.00p 12271
06/03/2020 510.00p 525.20p 500.00p 510.00p 5340
05/03/2020 540.00p 540.00p 514.00p 528.00p 11431
04/03/2020 512.00p 540.00p 512.00p 540.00p 2118
03/03/2020 538.00p 538.00p 502.00p 520.00p 13782
02/03/2020 538.00p 538.00p 477.00p 519.00p 12202
28/02/2020 542.00p 560.04p 526.00p 526.00p 31057
27/02/2020 550.00p 562.00p 540.00p 545.00p 14784
26/02/2020 550.00p 562.00p 550.00p 550.00p 13758
25/02/2020 550.00p 565.86p 550.00p 555.00p 8251
24/02/2020 576.00p 580.00p 550.00p 564.00p 12608
21/02/2020 562.00p 580.00p 562.00p 580.00p 8511
20/02/2020 576.00p 580.00p 562.00p 577.00p 11855
19/02/2020 580.00p 580.00p 575.00p 575.00p 12516
18/02/2020 580.00p 580.00p 570.00p 570.00p 3851
17/02/2020 560.00p 586.00p 560.00p 578.00p 14215
14/02/2020 586.00p 586.00p 570.00p 570.00p 11149
13/02/2020 584.00p 584.00p 570.00p 576.00p 13372
12/02/2020 600.00p 600.00p 580.00p 583.00p 8909
11/02/2020 600.00p 616.00p 595.60p 596.00p 6820
10/02/2020 606.00p 634.00p 580.20p 600.00p 14705
07/02/2020 570.00p 680.00p 566.08p 617.00p 38530
06/02/2020 550.00p 570.00p 550.00p 570.00p 5941
05/02/2020 544.00p 556.00p 544.00p 556.00p 5584
04/02/2020 542.00p 548.00p 542.00p 546.00p 605
03/02/2020 550.00p 550.00p 540.00p 540.00p 12172
31/01/2020 548.00p 550.00p 548.00p 550.00p 1133
30/01/2020 542.00p 558.00p 542.00p 550.00p 6331
29/01/2020 554.00p 557.52p 552.00p 556.00p 2727
28/01/2020 534.00p 568.00p 532.00p 540.00p 7236
27/01/2020 560.00p 560.00p 534.00p 534.00p 6478
24/01/2020 570.00p 570.00p 560.00p 562.00p 2943
23/01/2020 584.00p 584.00p 565.00p 565.00p 5730
22/01/2020 562.00p 590.00p 560.00p 588.00p 10655
21/01/2020 570.00p 570.00p 560.00p 565.00p 8177
20/01/2020 568.00p 570.00p 565.00p 565.00p 11885
17/01/2020 560.00p 568.00p 560.00p 565.00p 1398
16/01/2020 570.00p 572.00p 560.00p 562.00p 15840
15/01/2020 560.00p 570.00p 560.00p 570.00p 7989
14/01/2020 570.00p 570.00p 568.00p 570.00p 3134
13/01/2020 570.00p 570.00p 560.00p 569.00p 5296
10/01/2020 560.00p 570.00p 560.00p 568.00p 12705
09/01/2020 570.00p 570.00p 565.00p 565.00p 3695
08/01/2020 580.00p 580.00p 564.00p 565.00p 7362
07/01/2020 588.00p 588.00p 577.00p 577.00p 3712
06/01/2020 564.00p 590.00p 564.00p 590.00p 13541
03/01/2020 600.00p 600.00p 570.00p 570.00p 6646
02/01/2020 596.00p 598.00p 582.00p 589.00p 24406
31/12/2019 566.00p 584.00p 566.00p 574.00p 7190
30/12/2019 578.00p 582.00p 564.00p 573.00p 17766
27/12/2019 564.00p 580.00p 564.00p 572.00p 11208
24/12/2019 556.00p 571.00p 554.00p 571.00p 6328
23/12/2019 566.00p 578.00p 546.00p 555.00p 17388
20/12/2019 554.00p 564.00p 552.00p 564.00p 9109
19/12/2019 564.00p 564.00p 542.00p 552.00p 2606
18/12/2019 554.00p 558.00p 553.56p 555.00p 1500
17/12/2019 566.00p 566.00p 558.00p 558.00p 3675
16/12/2019 554.00p 570.00p 554.00p 566.00p 857
13/12/2019 586.00p 586.00p 550.00p 552.00p 11249
12/12/2019 570.00p 570.00p 560.00p 560.00p 176
11/12/2019 560.00p 586.00p 540.00p 540.00p 30004
10/12/2019 550.00p 560.00p 540.00p 560.00p 17186
09/12/2019 550.00p 550.00p 544.00p 546.00p 5449
06/12/2019 532.00p 558.00p 532.00p 550.00p 33164
05/12/2019 532.00p 536.00p 516.00p 516.00p 5942
04/12/2019 532.00p 536.00p 514.00p 525.00p 24711
03/12/2019 530.00p 536.00p 522.00p 528.00p 10051
02/12/2019 532.00p 536.00p 530.00p 532.00p 10770
29/11/2019 520.00p 536.00p 520.00p 536.00p 5133
28/11/2019 520.00p 530.00p 520.00p 525.00p 4150
27/11/2019 526.00p 526.00p 520.00p 520.00p 3117
26/11/2019 514.00p 526.00p 514.00p 520.00p 3381
25/11/2019 514.00p 536.00p 514.00p 514.00p 16116
22/11/2019 526.00p 536.00p 512.00p 536.00p 18062
21/11/2019 528.00p 536.00p 508.00p 513.00p 11513
20/11/2019 520.00p 536.00p 505.00p 505.00p 24695
19/11/2019 530.00p 536.00p 524.00p 524.00p 6543
18/11/2019 520.00p 536.00p 516.00p 527.00p 10953
15/11/2019 520.00p 520.00p 514.00p 517.00p 6974
14/11/2019 510.00p 518.00p 510.00p 510.00p 4535
13/11/2019 520.00p 536.00p 512.00p 520.00p 6448
12/11/2019 514.00p 515.00p 500.00p 515.00p 16981
11/11/2019 510.00p 514.00p 500.00p 507.00p 5389
08/11/2019 502.00p 518.00p 500.00p 500.00p 50758
07/11/2019 500.00p 508.00p 499.00p 502.00p 30763
06/11/2019 504.00p 504.00p 485.00p 489.50p 15927
05/11/2019 490.00p 534.00p 486.00p 504.00p 20317
04/11/2019 490.00p 490.00p 475.00p 487.00p 9843
01/11/2019 465.00p 490.00p 463.60p 490.00p 12156
31/10/2019 451.00p 464.00p 451.00p 460.00p 12259
30/10/2019 439.00p 459.00p 439.00p 450.00p 13264
29/10/2019 439.00p 445.00p 435.00p 439.00p 20270
28/10/2019 438.00p 438.00p 431.00p 433.00p 14398
25/10/2019 438.00p 440.00p 428.00p 435.50p 20614
24/10/2019 438.00p 438.00p 434.00p 435.50p 3476
23/10/2019 435.00p 435.00p 430.00p 433.00p 7435
22/10/2019 432.00p 434.00p 425.00p 427.50p 16909
21/10/2019 438.00p 439.00p 429.00p 429.00p 9790
18/10/2019 436.00p 439.00p 436.00p 439.00p 3953
17/10/2019 437.00p 440.00p 436.00p 440.00p 3093
16/10/2019 436.00p 440.00p 436.00p 437.00p 4909
15/10/2019 436.00p 440.00p 436.00p 436.00p 1866
14/10/2019 445.00p 445.00p 436.00p 440.00p 3838
11/10/2019 445.00p 445.00p 440.00p 440.00p 76
10/10/2019 442.00p 442.00p 439.00p 440.00p 1566
09/10/2019 441.00p 445.00p 440.00p 442.00p 3212
08/10/2019 445.00p 445.00p 441.40p 443.00p 126
07/10/2019 445.00p 443.00p 443.00p 443.00p 0
04/10/2019 445.00p 445.00p 443.00p 443.00p 59
03/10/2019 442.00p 443.00p 443.00p 443.00p 0
02/10/2019 442.00p 445.00p 441.00p 443.00p 627
01/10/2019 441.00p 445.00p 441.00p 443.00p 1454
30/09/2019 441.00p 456.00p 441.00p 445.50p 1220
27/09/2019 440.00p 450.00p 440.00p 445.00p 10819
26/09/2019 437.00p 449.00p 436.00p 436.00p 3990
25/09/2019 454.00p 454.00p 440.00p 440.00p 0
24/09/2019 454.00p 458.00p 446.00p 454.00p 3316
23/09/2019 449.00p 455.00p 445.50p 445.50p 294
20/09/2019 440.00p 460.00p 438.00p 460.00p 12662
19/09/2019 435.00p 450.00p 432.98p 442.50p 9590
18/09/2019 437.00p 450.00p 435.00p 435.00p 6291
17/09/2019 459.00p 460.00p 441.00p 450.00p 3518
16/09/2019 438.00p 450.00p 435.00p 450.00p 902
13/09/2019 438.00p 444.00p 438.00p 439.00p 3180
12/09/2019 435.00p 436.50p 436.50p 436.50p 0
11/09/2019 435.00p 440.00p 435.00p 436.50p 2225
10/09/2019 436.00p 450.00p 436.00p 440.00p 5921
09/09/2019 468.00p 468.00p 452.00p 452.00p 143
06/09/2019 456.00p 460.00p 435.00p 460.00p 21539
05/09/2019 465.00p 469.00p 455.00p 455.00p 1596
04/09/2019 464.00p 464.00p 452.00p 458.00p 3292
03/09/2019 460.00p 460.00p 457.50p 457.50p 49
02/09/2019 451.00p 465.00p 451.00p 457.50p 2018
30/08/2019 460.00p 465.00p 453.00p 462.50p 7547
29/08/2019 454.00p 460.00p 454.00p 458.50p 1732
28/08/2019 440.00p 454.00p 430.00p 452.00p 16552
27/08/2019 450.00p 450.00p 430.00p 437.50p 8531
23/08/2019 465.00p 452.00p 448.00p 452.00p 0
22/08/2019 465.00p 465.00p 448.00p 448.00p 5066
21/08/2019 450.00p 469.00p 450.00p 450.00p 10606
20/08/2019 452.00p 468.00p 452.00p 463.00p 3900
19/08/2019 460.00p 463.00p 457.50p 457.50p 8794
16/08/2019 460.00p 463.94p 460.00p 460.00p 801
15/08/2019 460.00p 475.00p 460.00p 461.00p 3304
14/08/2019 465.00p 470.00p 464.00p 464.00p 2253
13/08/2019 466.00p 466.00p 460.00p 463.50p 4183
12/08/2019 465.00p 477.00p 465.00p 476.00p 1363
09/08/2019 460.00p 480.00p 460.00p 472.50p 5321
08/08/2019 469.00p 469.00p 466.50p 466.50p 547
07/08/2019 463.00p 470.00p 463.00p 470.00p 589
06/08/2019 469.00p 463.00p 461.50p 461.50p 0
05/08/2019 469.00p 470.00p 461.00p 463.00p 1599
02/08/2019 461.00p 469.00p 461.00p 466.50p 332
01/08/2019 457.00p 465.00p 452.00p 465.00p 16554
31/07/2019 460.00p 464.00p 454.50p 454.50p 7280
30/07/2019 465.00p 475.00p 455.00p 459.50p 4800
29/07/2019 473.00p 473.91p 465.00p 469.50p 1325
26/07/2019 475.00p 482.00p 470.00p 471.50p 4651
25/07/2019 473.00p 475.00p 470.00p 475.00p 4307
24/07/2019 474.00p 474.00p 472.50p 472.50p 582
23/07/2019 470.00p 475.00p 465.00p 475.00p 1928
22/07/2019 469.00p 470.00p 462.44p 470.00p 1667
19/07/2019 470.00p 470.00p 460.00p 470.00p 4168
18/07/2019 474.00p 475.00p 470.00p 475.00p 817
17/07/2019 469.00p 475.00p 462.44p 475.00p 3594
16/07/2019 465.00p 469.00p 465.00p 469.00p 1296
15/07/2019 465.00p 468.00p 465.00p 466.50p 64
12/07/2019 467.00p 471.00p 467.00p 469.00p 6509
11/07/2019 462.00p 469.00p 463.00p 463.00p 0
10/07/2019 462.00p 470.00p 462.00p 469.00p 1392
09/07/2019 463.00p 470.00p 461.00p 470.00p 1035
08/07/2019 470.00p 470.00p 460.00p 461.50p 7342
05/07/2019 470.00p 474.00p 470.00p 472.00p 2465
04/07/2019 475.00p 475.00p 472.00p 472.00p 2965
03/07/2019 480.00p 482.00p 475.00p 478.50p 3886
02/07/2019 482.00p 482.00p 480.00p 481.50p 2501
01/07/2019 490.00p 490.00p 482.00p 483.00p 11446
28/06/2019 489.00p 489.00p 479.00p 479.00p 808
27/06/2019 479.00p 488.00p 479.00p 484.50p 264
26/06/2019 470.00p 489.00p 470.00p 481.00p 4146
25/06/2019 489.00p 490.00p 480.50p 480.50p 903
24/06/2019 481.00p 489.00p 480.00p 480.00p 2262
21/06/2019 475.00p 500.00p 475.00p 500.00p 3868
20/06/2019 499.00p 499.00p 473.00p 481.00p 249
19/06/2019 500.00p 500.00p 483.00p 483.00p 0
18/06/2019 500.00p 500.00p 500.00p 500.00p 478
17/06/2019 486.00p 488.00p 471.00p 488.00p 4689
14/06/2019 490.00p 498.10p 490.00p 490.00p 1206
13/06/2019 500.00p 500.00p 500.00p 500.00p 7
12/06/2019 484.00p 500.00p 484.00p 500.00p 2368
11/06/2019 493.00p 499.00p 490.00p 490.00p 1035
10/06/2019 490.00p 500.00p 490.00p 500.00p 626
07/06/2019 492.00p 500.00p 490.00p 500.00p 5220
06/06/2019 492.00p 495.70p 492.00p 492.00p 2857

*Close Price adjusted for both dividends and splits