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
01/03/2013 710.00p 710.48p 690.50p 690.50p 3534
28/02/2013 685.00p 715.00p 680.00p 701.00p 10326
27/02/2013 701.00p 715.00p 680.00p 680.00p 7762
26/02/2013 700.00p 700.50p 695.00p 700.00p 6120
25/02/2013 710.00p 720.00p 695.00p 695.00p 5391
22/02/2013 710.00p 720.00p 710.00p 710.00p 6975
21/02/2013 710.00p 718.00p 700.00p 710.00p 5807
20/02/2013 710.50p 734.50p 705.00p 718.00p 5652
19/02/2013 710.00p 735.00p 710.00p 725.00p 6558
18/02/2013 710.00p 715.00p 700.00p 715.00p 9637
15/02/2013 710.00p 710.00p 710.00p 710.00p 151
14/02/2013 705.00p 710.00p 695.00p 710.00p 1207
13/02/2013 710.00p 710.00p 700.00p 700.00p 7858
12/02/2013 710.50p 715.00p 703.00p 703.00p 9252
11/02/2013 715.00p 734.40p 710.00p 710.00p 2048
08/02/2013 715.00p 715.50p 713.00p 715.00p 4639
07/02/2013 715.00p 735.00p 712.87p 735.00p 9041
06/02/2013 719.50p 720.00p 715.00p 715.00p 1700
05/02/2013 715.00p 715.00p 705.00p 715.00p 4685
04/02/2013 711.50p 716.00p 705.00p 705.00p 9466
01/02/2013 721.00p 724.79p 711.55p 716.00p 2287
31/01/2013 714.50p 721.00p 705.50p 720.00p 22111
30/01/2013 712.50p 720.50p 710.00p 720.50p 18957
29/01/2013 720.50p 721.00p 718.30p 720.00p 1370
28/01/2013 719.50p 725.00p 710.00p 710.00p 10443
25/01/2013 711.50p 724.90p 710.00p 715.00p 6300
24/01/2013 724.50p 725.00p 713.00p 720.00p 3994
23/01/2013 730.00p 730.00p 710.00p 722.25p 6263
22/01/2013 729.00p 730.00p 720.00p 722.50p 2688
21/01/2013 720.00p 724.00p 712.50p 724.00p 6275
18/01/2013 717.00p 724.00p 715.00p 719.50p 3768
17/01/2013 724.00p 724.00p 717.00p 720.50p 451
16/01/2013 717.00p 730.00p 715.00p 720.50p 5185
15/01/2013 725.00p 729.00p 724.90p 729.00p 2709
14/01/2013 725.00p 725.00p 715.00p 721.00p 1849
11/01/2013 715.00p 726.00p 715.00p 725.00p 3414
10/01/2013 716.00p 727.00p 716.00p 727.00p 3791
09/01/2013 710.00p 720.00p 699.00p 710.00p 7469
08/01/2013 694.00p 727.00p 694.00p 712.50p 10728
07/01/2013 692.00p 695.00p 684.00p 695.00p 16160
04/01/2013 689.00p 695.00p 665.00p 665.00p 9761
03/01/2013 690.00p 690.00p 670.00p 670.00p 5050
02/01/2013 655.00p 690.00p 655.00p 677.50p 3897
31/12/2012 680.00p 680.00p 670.00p 670.00p 150
28/12/2012 668.50p 676.50p 656.50p 659.00p 4646
27/12/2012 645.00p 669.00p 645.00p 669.00p 1403
24/12/2012 660.00p 672.51p 645.00p 645.00p 2038
21/12/2012 669.00p 669.00p 650.50p 653.50p 3980
20/12/2012 658.00p 665.00p 645.00p 645.00p 11453
19/12/2012 669.50p 669.50p 642.00p 656.50p 2747
18/12/2012 649.50p 655.00p 640.00p 640.00p 13259
17/12/2012 653.50p 654.04p 650.00p 650.00p 13673
14/12/2012 660.00p 665.00p 657.88p 660.25p 5831
13/12/2012 660.50p 660.50p 653.00p 655.00p 5118
12/12/2012 667.00p 667.00p 662.82p 663.50p 1170
11/12/2012 678.50p 678.50p 669.25p 669.25p 1125
10/12/2012 689.50p 689.50p 661.50p 663.00p 10644
07/12/2012 675.00p 687.50p 674.00p 679.50p 6612
06/12/2012 674.00p 688.00p 667.00p 667.00p 5342
05/12/2012 671.50p 671.50p 661.00p 663.50p 5968
04/12/2012 670.00p 674.19p 661.50p 671.50p 3250
03/12/2012 689.50p 689.50p 670.50p 672.50p 15383
30/11/2012 690.00p 690.00p 669.00p 680.00p 9143
29/11/2012 665.00p 680.00p 656.37p 680.00p 10443
28/11/2012 670.00p 680.00p 651.00p 651.50p 11514
27/11/2012 670.00p 670.00p 640.00p 667.00p 7020
26/11/2012 669.50p 680.00p 669.50p 669.75p 5957
23/11/2012 695.00p 695.00p 650.00p 650.50p 39526
22/11/2012 689.50p 690.00p 685.00p 690.00p 1530
21/11/2012 670.00p 670.00p 660.50p 662.00p 740
20/11/2012 675.00p 690.00p 660.00p 663.50p 16420
19/11/2012 672.00p 677.00p 650.00p 654.50p 15578
16/11/2012 667.50p 670.00p 641.00p 670.00p 5244
15/11/2012 625.00p 666.50p 625.00p 666.50p 15133
14/11/2012 629.50p 640.00p 625.03p 630.50p 29961
13/11/2012 630.00p 635.00p 621.00p 621.00p 14802
12/11/2012 645.00p 670.00p 631.50p 631.50p 19632
09/11/2012 650.00p 675.00p 635.00p 639.00p 41711
08/11/2012 655.00p 660.00p 639.00p 639.00p 42793
07/11/2012 665.00p 670.00p 650.00p 654.50p 22490
06/11/2012 669.00p 670.00p 645.55p 654.00p 20062
05/11/2012 689.50p 690.00p 657.50p 667.50p 21077
02/11/2012 700.50p 719.50p 670.00p 689.50p 17605
01/11/2012 702.50p 719.50p 690.00p 703.50p 14780
31/10/2012 714.50p 739.00p 695.00p 701.00p 15624
30/10/2012 730.00p 739.00p 714.00p 714.00p 6702
29/10/2012 722.00p 738.50p 715.50p 729.00p 4834
26/10/2012 721.50p 725.00p 715.00p 715.00p 10062
25/10/2012 730.00p 738.89p 721.50p 730.00p 7785
24/10/2012 750.00p 750.00p 720.00p 720.00p 22333
23/10/2012 743.00p 754.00p 742.67p 754.00p 8216
22/10/2012 750.00p 750.00p 740.00p 744.50p 3367
19/10/2012 742.50p 742.50p 732.88p 733.00p 9340
18/10/2012 740.00p 745.00p 735.00p 741.25p 4992
17/10/2012 740.00p 748.50p 736.00p 738.00p 5368
16/10/2012 737.00p 744.50p 737.00p 744.50p 695
15/10/2012 745.50p 745.50p 736.50p 739.50p 4920
12/10/2012 740.00p 748.40p 735.50p 742.00p 5113
11/10/2012 754.00p 754.00p 735.50p 736.50p 2098
10/10/2012 738.50p 738.74p 735.50p 735.50p 2156
09/10/2012 738.50p 742.00p 738.00p 740.00p 5065
08/10/2012 754.00p 754.00p 747.50p 747.50p 500
05/10/2012 750.00p 765.00p 740.00p 754.50p 5066
04/10/2012 749.00p 765.00p 738.00p 764.50p 21577
03/10/2012 753.50p 762.13p 749.00p 749.00p 92379
02/10/2012 753.50p 777.50p 751.00p 753.00p 48417
01/10/2012 760.00p 770.00p 750.00p 753.00p 23366
28/09/2012 760.00p 769.00p 760.00p 766.50p 924
27/09/2012 761.00p 765.00p 756.50p 756.50p 3972
26/09/2012 770.50p 770.50p 760.00p 760.00p 11782
25/09/2012 785.00p 785.00p 771.00p 771.00p 13397
24/09/2012 796.00p 798.00p 776.50p 785.00p 9183
21/09/2012 759.00p 798.00p 759.00p 798.00p 8287
20/09/2012 789.50p 789.50p 756.00p 756.00p 2214
19/09/2012 755.50p 756.50p 754.32p 756.50p 1879
18/09/2012 751.50p 770.00p 751.50p 752.00p 606
17/09/2012 798.00p 798.00p 769.50p 769.50p 1143
14/09/2012 789.50p 798.00p 753.50p 798.00p 32191
13/09/2012 790.00p 790.00p 750.00p 789.00p 7921
12/09/2012 745.00p 790.00p 741.50p 789.50p 3705
11/09/2012 742.00p 765.00p 742.00p 745.00p 8584
10/09/2012 770.00p 770.00p 752.36p 756.50p 7099
07/09/2012 766.00p 770.00p 755.00p 755.00p 2996
06/09/2012 735.00p 751.25p 730.00p 751.25p 0
05/09/2012 735.00p 738.00p 730.00p 733.00p 4386
04/09/2012 736.50p 737.00p 736.00p 737.00p 1669
03/09/2012 738.00p 760.00p 730.00p 730.00p 7695
31/08/2012 732.00p 747.28p 730.00p 733.00p 3633
30/08/2012 744.50p 744.50p 732.00p 732.00p 9139
29/08/2012 770.00p 770.00p 742.50p 744.00p 3180
28/08/2012 755.00p 769.50p 742.00p 762.50p 17738
24/08/2012 769.00p 769.00p 755.00p 755.00p 8774
23/08/2012 777.00p 779.31p 760.00p 765.00p 2754
22/08/2012 764.00p 771.00p 761.00p 763.50p 1196
21/08/2012 760.00p 771.00p 760.00p 771.00p 906
20/08/2012 751.00p 755.50p 750.00p 755.00p 3043
17/08/2012 770.00p 771.00p 760.00p 760.75p 5215
16/08/2012 753.00p 783.00p 735.00p 783.00p 7504
15/08/2012 745.50p 756.50p 745.50p 756.50p 2902
14/08/2012 758.00p 761.00p 747.75p 747.75p 675
13/08/2012 760.00p 760.00p 760.00p 760.00p 4327
10/08/2012 760.00p 792.50p 749.00p 773.00p 4828
09/08/2012 750.00p 765.00p 746.00p 760.00p 2893
08/08/2012 760.00p 764.95p 745.50p 745.50p 8168
07/08/2012 750.50p 765.00p 750.00p 750.00p 1213
06/08/2012 771.00p 771.00p 750.65p 757.50p 2677
03/08/2012 771.00p 793.00p 750.00p 793.00p 5588
02/08/2012 770.00p 794.00p 770.00p 793.00p 1991
01/08/2012 760.00p 760.00p 757.50p 757.50p 3921
31/07/2012 740.00p 741.75p 740.00p 741.75p 600
30/07/2012 755.00p 755.00p 735.00p 745.00p 1001
27/07/2012 750.00p 755.00p 721.50p 727.50p 2118
26/07/2012 740.00p 740.00p 716.00p 716.00p 12894
25/07/2012 740.00p 740.00p 740.00p 740.00p 2
24/07/2012 725.50p 736.00p 725.50p 729.00p 2650
23/07/2012 755.50p 755.50p 725.00p 735.00p 5359
20/07/2012 762.00p 769.00p 753.50p 755.50p 15349
19/07/2012 760.00p 770.00p 753.50p 770.00p 7447
18/07/2012 760.00p 775.00p 760.00p 775.00p 1118
17/07/2012 780.00p 780.00p 764.77p 778.00p 1909
16/07/2012 750.00p 778.92p 750.00p 760.00p 787
13/07/2012 770.00p 770.00p 750.30p 756.50p 181
12/07/2012 760.50p 784.00p 752.00p 784.00p 6930
11/07/2012 754.00p 754.00p 754.00p 754.00p 43
10/07/2012 773.00p 779.90p 752.00p 752.00p 1163
09/07/2012 740.00p 780.00p 740.00p 755.00p 7904
06/07/2012 730.00p 740.26p 730.00p 740.00p 4703
05/07/2012 780.00p 799.00p 780.00p 795.00p 3288
04/07/2012 750.00p 790.00p 750.00p 772.50p 5427
03/07/2012 740.00p 770.00p 740.00p 755.00p 2229
02/07/2012 770.00p 770.00p 726.00p 726.00p 5837
29/06/2012 747.00p 787.00p 747.00p 787.00p 2085
28/06/2012 753.00p 753.00p 730.00p 753.00p 11650
27/06/2012 757.00p 790.00p 754.58p 758.50p 3003
26/06/2012 725.00p 754.00p 725.00p 746.00p 4086
25/06/2012 740.00p 745.00p 725.00p 734.00p 1755
22/06/2012 730.00p 739.00p 726.00p 735.00p 2840
21/06/2012 741.00p 741.00p 730.00p 730.00p 2030
20/06/2012 724.50p 744.50p 716.00p 735.00p 8054
19/06/2012 715.50p 744.50p 715.00p 732.00p 2225
18/06/2012 710.00p 739.00p 710.00p 725.00p 2449
15/06/2012 740.00p 745.96p 710.00p 710.00p 53582
14/06/2012 755.00p 755.00p 740.00p 740.00p 3321
13/06/2012 725.00p 739.50p 716.00p 732.50p 4720
12/06/2012 715.00p 732.50p 715.00p 725.00p 16685
11/06/2012 725.00p 730.50p 710.00p 710.00p 21215
08/06/2012 740.00p 750.00p 694.00p 710.00p 27303
07/06/2012 751.50p 761.00p 732.88p 750.00p 20817
06/06/2012 759.00p 770.50p 742.00p 750.00p 52776
01/06/2012 765.00p 770.11p 761.00p 767.50p 1267
31/05/2012 769.00p 776.50p 762.00p 775.00p 3403
30/05/2012 765.00p 775.00p 750.00p 775.00p 2932
29/05/2012 770.00p 799.50p 770.00p 778.75p 11056
28/05/2012 778.50p 778.50p 755.00p 755.00p 2144
25/05/2012 800.00p 807.00p 775.00p 800.00p 19164
24/05/2012 800.00p 800.00p 782.00p 799.00p 3206
23/05/2012 790.00p 800.00p 766.00p 800.00p 7769
22/05/2012 800.00p 800.00p 785.17p 800.00p 1270
21/05/2012 800.00p 800.00p 781.50p 781.50p 9881
18/05/2012 800.00p 806.65p 792.50p 796.50p 10456

*Close Price adjusted for both dividends and splits