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
03/05/2016 500.00p 504.70p 499.25p 499.25p 4290
29/04/2016 505.00p 520.00p 505.00p 505.50p 13736
28/04/2016 500.00p 505.00p 500.00p 505.00p 5215
27/04/2016 505.00p 510.50p 503.00p 504.00p 9400
26/04/2016 505.00p 515.00p 505.00p 506.00p 20866
25/04/2016 505.00p 505.00p 505.00p 505.00p 2331
22/04/2016 508.00p 508.00p 506.00p 506.00p 15431
21/04/2016 510.00p 510.00p 508.75p 510.00p 5548
20/04/2016 516.00p 516.00p 505.00p 510.00p 8165
19/04/2016 520.00p 524.88p 511.00p 511.00p 3577
18/04/2016 525.00p 525.00p 520.00p 521.50p 9397
15/04/2016 530.00p 530.00p 527.00p 527.00p 569
14/04/2016 531.00p 531.00p 525.00p 527.50p 6812
13/04/2016 524.00p 546.12p 524.00p 524.00p 7451
12/04/2016 530.00p 530.00p 520.00p 520.00p 7988
11/04/2016 530.00p 530.00p 530.00p 530.00p 470
08/04/2016 540.50p 547.25p 540.00p 547.25p 1577
07/04/2016 546.75p 553.50p 546.75p 553.50p 171
06/04/2016 560.00p 567.00p 540.00p 567.00p 5970
05/04/2016 540.00p 546.00p 540.00p 544.75p 1533
04/04/2016 569.50p 569.50p 546.00p 546.00p 2334
01/04/2016 540.00p 554.75p 540.00p 554.75p 449
31/03/2016 560.00p 562.85p 553.00p 553.00p 8687
30/03/2016 535.00p 550.00p 517.00p 540.00p 13877
29/03/2016 525.00p 550.00p 520.00p 537.00p 4954
24/03/2016 510.50p 525.00p 510.00p 510.00p 4305
23/03/2016 515.00p 516.50p 515.00p 515.25p 582
22/03/2016 515.50p 522.00p 510.00p 522.00p 10303
21/03/2016 531.00p 540.00p 521.00p 521.00p 5735
18/03/2016 531.00p 540.00p 531.00p 540.00p 8317
17/03/2016 554.50p 570.00p 540.00p 540.00p 5417
16/03/2016 540.00p 560.00p 531.00p 531.00p 9807
15/03/2016 515.50p 515.50p 515.50p 515.50p 428
14/03/2016 515.00p 535.00p 515.00p 527.75p 14978
11/03/2016 518.00p 530.00p 515.00p 526.50p 14608
10/03/2016 487.00p 530.00p 487.00p 519.00p 12035
09/03/2016 492.50p 497.04p 489.06p 492.50p 324
08/03/2016 486.25p 498.50p 486.25p 495.25p 2790
07/03/2016 500.00p 510.00p 486.00p 510.00p 28318
04/03/2016 486.00p 490.00p 486.00p 490.00p 589
03/03/2016 486.00p 500.00p 486.00p 486.00p 4433
02/03/2016 495.00p 495.00p 486.00p 486.00p 3157
01/03/2016 483.00p 483.00p 483.00p 483.00p 5321
29/02/2016 487.00p 487.00p 482.00p 482.00p 1045
26/02/2016 500.00p 500.00p 493.63p 493.63p 9508
25/02/2016 486.00p 497.00p 486.00p 486.00p 5428
24/02/2016 486.00p 486.00p 485.69p 486.00p 527
23/02/2016 485.00p 500.00p 481.00p 491.13p 9233
22/02/2016 499.00p 499.00p 492.00p 499.00p 2259
19/02/2016 486.00p 492.12p 486.00p 492.12p 400
18/02/2016 500.00p 501.88p 475.00p 492.00p 19505
17/02/2016 506.00p 506.00p 504.00p 504.00p 5000
16/02/2016 509.50p 509.50p 505.00p 505.00p 709
15/02/2016 500.00p 501.00p 492.00p 492.00p 2277
12/02/2016 491.00p 500.00p 491.00p 492.00p 4700
11/02/2016 500.50p 500.50p 488.00p 494.88p 2265
10/02/2016 519.50p 519.50p 500.00p 509.75p 552
09/02/2016 520.00p 529.50p 510.00p 510.00p 13737
08/02/2016 510.00p 520.00p 494.50p 520.00p 8303
05/02/2016 509.50p 509.50p 500.00p 504.75p 84
04/02/2016 505.00p 505.00p 504.75p 504.75p 1500
03/02/2016 500.00p 500.00p 491.00p 491.00p 1612
02/02/2016 511.00p 511.00p 491.00p 500.00p 14118
01/02/2016 529.50p 530.00p 505.00p 530.00p 2815
29/01/2016 500.50p 529.50p 500.50p 529.50p 232
28/01/2016 530.00p 530.00p 510.00p 514.50p 1490
27/01/2016 510.00p 512.00p 510.00p 510.00p 3084
26/01/2016 500.00p 509.00p 495.00p 502.00p 9956
25/01/2016 491.00p 491.00p 491.00p 491.00p 173
22/01/2016 517.00p 517.00p 500.00p 500.50p 6955
21/01/2016 486.00p 510.00p 486.00p 509.00p 3110
20/01/2016 505.00p 505.00p 485.00p 492.50p 8821
19/01/2016 506.00p 513.63p 506.00p 506.00p 2928
18/01/2016 506.00p 506.00p 505.95p 506.00p 1010
15/01/2016 510.00p 510.75p 506.00p 510.75p 4934
14/01/2016 510.00p 514.50p 505.38p 506.00p 6159
13/01/2016 517.00p 517.00p 512.00p 512.50p 2144
12/01/2016 525.00p 525.00p 514.50p 514.50p 14130
11/01/2016 525.50p 540.00p 525.00p 525.00p 2164
08/01/2016 527.00p 528.00p 527.00p 528.00p 426
07/01/2016 527.00p 529.20p 525.00p 528.50p 3804
06/01/2016 530.00p 530.00p 528.00p 528.00p 912
05/01/2016 531.00p 535.50p 534.50p 535.50p 0
04/01/2016 531.00p 534.50p 531.00p 534.50p 4
31/12/2015 554.50p 555.00p 531.00p 531.00p 4626
30/12/2015 529.50p 542.00p 529.50p 542.00p 0
29/12/2015 529.50p 529.50p 529.50p 529.50p 652
24/12/2015 528.85p 540.50p 528.85p 540.50p 156
23/12/2015 530.00p 532.80p 525.00p 525.00p 14028
22/12/2015 530.00p 540.00p 530.00p 530.50p 984
21/12/2015 530.00p 530.00p 530.00p 530.00p 439
18/12/2015 540.00p 540.50p 540.00p 540.50p 3361
17/12/2015 525.00p 525.00p 525.00p 525.00p 265
16/12/2015 530.50p 534.00p 530.00p 534.00p 1894
15/12/2015 540.00p 540.00p 535.25p 535.25p 378
14/12/2015 539.00p 539.50p 531.50p 539.50p 1082
11/12/2015 540.00p 540.00p 525.50p 532.75p 1220
10/12/2015 534.00p 535.00p 525.50p 532.75p 5019
09/12/2015 521.50p 534.88p 515.00p 525.50p 10232
08/12/2015 585.00p 585.00p 508.00p 511.00p 24549
07/12/2015 565.00p 585.00p 555.00p 570.00p 6503
04/12/2015 550.00p 560.00p 545.00p 560.00p 2825
03/12/2015 565.00p 565.00p 550.00p 557.50p 5103
02/12/2015 580.00p 566.75p 565.00p 565.00p 0
01/12/2015 580.00p 580.00p 550.00p 566.75p 1735
30/11/2015 560.00p 562.00p 550.00p 550.00p 46391
27/11/2015 564.18p 572.50p 564.18p 572.50p 12
26/11/2015 560.00p 572.00p 560.00p 572.00p 1699
25/11/2015 572.50p 572.50p 560.00p 572.50p 821
24/11/2015 585.00p 585.00p 560.00p 572.50p 1921
23/11/2015 582.00p 582.00p 560.00p 560.00p 266
20/11/2015 600.00p 582.50p 578.50p 582.50p 0
19/11/2015 600.00p 578.50p 572.50p 578.50p 0
18/11/2015 600.00p 600.05p 560.00p 572.50p 2489
17/11/2015 600.00p 594.75p 585.00p 594.75p 0
16/11/2015 600.00p 600.00p 585.00p 585.00p 2181
13/11/2015 581.00p 600.00p 592.25p 592.25p 0
12/11/2015 581.00p 600.00p 581.00p 600.00p 559
11/11/2015 593.00p 600.00p 580.00p 600.00p 300
10/11/2015 600.50p 614.50p 600.00p 606.25p 2230
09/11/2015 619.00p 620.00p 616.00p 616.00p 4595
06/11/2015 600.00p 620.00p 593.75p 602.50p 1537
05/11/2015 617.91p 617.91p 600.50p 601.50p 1618
04/11/2015 610.00p 618.00p 581.00p 600.50p 2499
03/11/2015 591.50p 593.25p 591.45p 593.25p 515
02/11/2015 600.00p 600.00p 591.00p 591.00p 436
30/10/2015 600.00p 600.00p 595.50p 595.50p 60
29/10/2015 620.00p 620.00p 600.00p 610.50p 6168
28/10/2015 620.00p 632.00p 591.00p 622.00p 4335
27/10/2015 591.00p 591.00p 591.00p 591.00p 18
26/10/2015 580.00p 625.00p 580.00p 591.50p 2042
23/10/2015 610.00p 620.05p 610.00p 611.00p 6016
22/10/2015 591.00p 599.55p 580.00p 590.25p 2975
21/10/2015 591.80p 595.50p 591.80p 595.50p 230
20/10/2015 600.00p 600.00p 591.00p 591.00p 2120
19/10/2015 571.00p 600.00p 569.00p 600.00p 2332
16/10/2015 569.80p 578.00p 569.80p 578.00p 197
15/10/2015 579.89p 579.89p 569.80p 577.00p 999
14/10/2015 580.00p 580.00p 569.00p 572.50p 981
13/10/2015 570.00p 570.00p 560.00p 565.25p 4510
12/10/2015 570.00p 570.00p 569.00p 569.00p 5645
09/10/2015 570.00p 570.00p 560.00p 560.00p 300
08/10/2015 580.00p 580.00p 565.25p 565.25p 430
07/10/2015 580.00p 580.00p 555.00p 565.00p 840
06/10/2015 575.00p 580.00p 565.25p 565.25p 3118
05/10/2015 550.00p 570.00p 550.00p 570.00p 1356
02/10/2015 580.00p 585.00p 567.50p 567.50p 7510
01/10/2015 560.00p 565.25p 560.00p 565.25p 1000
30/09/2015 572.50p 572.50p 565.00p 565.00p 15341
29/09/2015 560.00p 567.00p 545.00p 567.00p 0
28/09/2015 560.00p 561.00p 545.00p 545.00p 5278
25/09/2015 545.00p 565.00p 557.50p 565.00p 0
24/09/2015 545.00p 557.50p 545.00p 557.50p 500
23/09/2015 540.00p 550.00p 540.00p 545.00p 20552
22/09/2015 541.00p 541.00p 540.00p 540.00p 1086
21/09/2015 540.00p 550.00p 540.00p 550.00p 1459
18/09/2015 540.00p 550.00p 532.00p 535.00p 3925
17/09/2015 548.00p 548.12p 548.00p 548.00p 447
16/09/2015 546.50p 546.50p 540.48p 546.50p 258
15/09/2015 540.00p 545.00p 540.00p 545.00p 421
14/09/2015 540.00p 550.00p 540.00p 550.00p 403
11/09/2015 541.00p 545.50p 541.00p 545.50p 158
10/09/2015 545.00p 545.00p 540.00p 540.00p 1264
09/09/2015 550.00p 550.00p 545.00p 545.00p 2714
08/09/2015 540.00p 550.00p 545.00p 545.00p 0
07/09/2015 540.00p 564.00p 540.00p 550.00p 10427
04/09/2015 550.00p 550.00p 540.00p 540.00p 1020
03/09/2015 574.00p 580.00p 550.00p 550.00p 818
02/09/2015 550.00p 574.00p 550.00p 574.00p 953
01/09/2015 550.00p 550.00p 542.00p 545.00p 5628
28/08/2015 545.00p 574.00p 545.00p 558.00p 1808
27/08/2015 534.50p 541.00p 534.50p 541.00p 1647
26/08/2015 575.00p 582.50p 572.00p 580.00p 1781
25/08/2015 531.00p 579.50p 531.00p 579.50p 4739
24/08/2015 550.00p 550.00p 521.00p 531.00p 5008
21/08/2015 560.00p 576.00p 551.00p 570.50p 2678
20/08/2015 560.50p 589.38p 560.50p 579.50p 3886
19/08/2015 588.00p 595.00p 550.00p 560.50p 1058
18/08/2015 600.00p 600.00p 550.00p 585.25p 35325
17/08/2015 594.00p 605.50p 600.00p 605.50p 0
14/08/2015 594.00p 611.00p 594.00p 600.00p 2001
13/08/2015 598.50p 600.00p 590.00p 595.00p 9314
12/08/2015 580.00p 600.00p 580.00p 600.00p 4428
11/08/2015 600.00p 600.00p 594.40p 595.75p 621
10/08/2015 599.00p 600.00p 590.00p 595.00p 2045
07/08/2015 590.00p 599.00p 590.00p 594.50p 8287
06/08/2015 590.00p 590.25p 590.00p 590.25p 2382
05/08/2015 580.00p 599.63p 565.00p 576.00p 5305
04/08/2015 595.00p 600.00p 570.00p 575.00p 4683
03/08/2015 600.00p 607.25p 598.75p 607.25p 4339
31/07/2015 600.00p 600.00p 595.00p 597.50p 2184
30/07/2015 600.50p 602.00p 590.00p 595.00p 3941
29/07/2015 621.00p 625.00p 601.00p 610.00p 6607
28/07/2015 625.50p 625.50p 621.00p 623.00p 1675
27/07/2015 630.00p 636.37p 625.00p 625.25p 2193
24/07/2015 650.00p 650.00p 639.00p 640.00p 8456
23/07/2015 650.00p 650.20p 640.00p 650.00p 30510
22/07/2015 649.00p 650.00p 645.00p 650.00p 2239
21/07/2015 648.94p 648.94p 647.00p 647.00p 458
20/07/2015 640.00p 648.75p 640.00p 647.50p 1416

*Close Price adjusted for both dividends and splits