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
02/08/2011 708.50p 708.50p 702.00p 703.50p 11329
01/08/2011 710.50p 719.53p 706.00p 706.00p 3156
29/07/2011 703.00p 703.30p 702.00p 702.00p 2662
28/07/2011 690.00p 705.00p 690.00p 702.50p 2661
27/07/2011 702.50p 702.50p 690.50p 692.00p 3647
26/07/2011 705.00p 705.00p 690.50p 697.00p 4091
25/07/2011 700.00p 700.00p 685.70p 697.50p 4563
22/07/2011 705.00p 710.00p 686.50p 693.00p 4598
21/07/2011 705.00p 705.00p 685.50p 685.50p 4732
20/07/2011 690.00p 696.50p 686.00p 696.50p 4130
19/07/2011 675.00p 706.00p 672.00p 704.00p 8415
18/07/2011 700.00p 701.18p 670.00p 670.00p 26489
15/07/2011 705.00p 706.00p 700.00p 703.00p 4811
14/07/2011 706.00p 706.00p 703.50p 703.50p 50
13/07/2011 706.00p 713.50p 705.00p 706.00p 4254
12/07/2011 700.00p 703.00p 699.00p 699.50p 6921
11/07/2011 714.00p 714.00p 700.00p 700.00p 65296
08/07/2011 716.00p 725.00p 714.00p 714.00p 7432
07/07/2011 718.50p 730.00p 711.00p 717.00p 6870
06/07/2011 738.00p 738.00p 718.00p 718.00p 18745
05/07/2011 738.00p 738.00p 730.00p 734.00p 306
04/07/2011 730.00p 735.00p 730.00p 734.25p 3126
01/07/2011 740.00p 740.00p 730.00p 733.50p 2296
30/06/2011 740.00p 740.00p 735.00p 735.00p 1493
29/06/2011 735.00p 735.00p 730.00p 730.00p 750
28/06/2011 723.00p 728.00p 708.00p 708.00p 19965
27/06/2011 735.00p 735.00p 712.00p 712.50p 6954
24/06/2011 713.00p 735.50p 713.00p 731.50p 5574
23/06/2011 750.00p 758.00p 715.00p 715.00p 10646
22/06/2011 750.00p 750.00p 721.00p 730.50p 4458
21/06/2011 705.00p 750.00p 705.00p 750.00p 11758
20/06/2011 704.00p 724.00p 690.00p 699.00p 22802
17/06/2011 711.00p 723.00p 705.00p 705.00p 4843
16/06/2011 726.00p 726.00p 710.00p 710.00p 15111
15/06/2011 730.00p 730.00p 726.00p 726.00p 2378
14/06/2011 720.00p 724.50p 716.50p 721.00p 4597
13/06/2011 720.00p 720.50p 718.00p 720.50p 2063
10/06/2011 720.00p 735.00p 718.00p 718.00p 54292
09/06/2011 725.00p 741.50p 715.00p 716.50p 14221
08/06/2011 761.00p 761.00p 715.50p 716.00p 31224
07/06/2011 780.00p 780.00p 760.50p 760.50p 14616
06/06/2011 785.00p 785.00p 770.00p 782.00p 21422
03/06/2011 780.00p 790.00p 778.50p 786.00p 3232
02/06/2011 780.00p 780.00p 770.50p 778.50p 539
01/06/2011 779.00p 780.00p 770.00p 780.00p 2809
31/05/2011 764.00p 770.00p 760.00p 761.00p 11634
27/05/2011 758.00p 771.06p 755.50p 755.50p 2817
26/05/2011 770.00p 779.00p 748.00p 748.00p 15932
25/05/2011 778.00p 778.00p 753.00p 760.00p 14027
24/05/2011 775.00p 790.00p 750.00p 757.00p 12447
23/05/2011 779.00p 779.00p 755.00p 757.00p 13134
20/05/2011 780.00p 798.50p 766.00p 771.00p 7837
19/05/2011 770.00p 780.00p 770.00p 778.50p 5803
18/05/2011 780.00p 780.00p 769.00p 774.00p 12435
17/05/2011 775.00p 780.00p 772.00p 773.50p 4889
16/05/2011 760.00p 775.50p 760.00p 765.00p 4644
13/05/2011 750.00p 754.00p 740.00p 754.00p 14612
12/05/2011 767.00p 767.00p 740.00p 743.00p 24510
11/05/2011 775.00p 775.00p 751.00p 755.75p 13253
10/05/2011 750.00p 780.00p 750.00p 760.00p 26374
09/05/2011 749.00p 755.00p 725.00p 750.50p 33377
06/05/2011 750.00p 770.00p 740.00p 750.00p 15898
05/05/2011 752.00p 760.00p 750.00p 750.00p 7940
04/05/2011 768.00p 787.00p 750.00p 752.50p 29648
03/05/2011 780.00p 785.00p 755.00p 762.75p 28355
28/04/2011 740.00p 795.50p 740.00p 774.25p 15807
27/04/2011 760.00p 769.00p 750.00p 750.00p 11201
26/04/2011 781.00p 783.00p 760.00p 769.00p 3071
21/04/2011 760.00p 780.00p 750.00p 756.00p 13210
20/04/2011 760.00p 760.00p 750.00p 760.00p 7605
19/04/2011 760.00p 760.00p 740.00p 750.00p 11242
18/04/2011 810.00p 810.00p 745.00p 754.25p 22949
15/04/2011 750.00p 775.00p 750.00p 750.00p 11430
14/04/2011 750.00p 780.00p 750.00p 758.00p 12274
13/04/2011 760.00p 770.00p 750.00p 760.00p 8300
12/04/2011 775.00p 786.85p 750.50p 757.50p 34461
11/04/2011 760.00p 780.00p 745.00p 772.00p 28715
08/04/2011 710.00p 740.00p 710.00p 732.25p 7181
07/04/2011 740.00p 740.00p 710.00p 718.75p 10135
06/04/2011 710.00p 730.00p 698.00p 725.00p 19773
05/04/2011 695.00p 702.50p 680.00p 690.00p 14828
04/04/2011 690.50p 707.00p 690.50p 693.75p 7267
01/04/2011 696.00p 716.00p 685.00p 685.00p 15193
31/03/2011 712.50p 720.50p 700.00p 700.00p 10156
30/03/2011 701.50p 714.50p 701.50p 709.50p 477
29/03/2011 720.00p 720.00p 708.25p 708.25p 7195
28/03/2011 701.00p 730.00p 701.00p 726.50p 2990
25/03/2011 700.00p 721.00p 700.00p 719.50p 4738
24/03/2011 730.00p 730.00p 698.00p 719.75p 7587
23/03/2011 700.00p 705.00p 700.00p 702.00p 5199
22/03/2011 690.00p 729.50p 690.00p 700.00p 22129
21/03/2011 695.00p 727.80p 682.75p 682.75p 16384
18/03/2011 696.00p 710.50p 686.00p 695.00p 6182
17/03/2011 678.50p 681.50p 666.50p 681.50p 6856
16/03/2011 668.00p 700.00p 660.00p 677.00p 28449
15/03/2011 670.00p 700.00p 665.00p 682.75p 22647
14/03/2011 725.00p 740.00p 668.00p 694.25p 58420
11/03/2011 740.00p 758.00p 730.00p 740.00p 11491
10/03/2011 760.00p 766.00p 753.00p 761.25p 14601
09/03/2011 759.00p 760.00p 754.78p 758.50p 1624
08/03/2011 750.00p 759.09p 742.00p 755.00p 3430
07/03/2011 780.00p 792.00p 750.00p 755.00p 14359
04/03/2011 730.00p 815.00p 715.00p 815.00p 51326
03/03/2011 740.00p 740.00p 709.50p 725.00p 12234
02/03/2011 706.00p 736.50p 706.00p 736.50p 10295
01/03/2011 720.00p 720.00p 707.08p 720.00p 8852
28/02/2011 720.00p 720.00p 706.00p 706.00p 6352
25/02/2011 720.00p 720.00p 714.00p 719.00p 10444
24/02/2011 706.00p 720.00p 706.00p 710.00p 2729
23/02/2011 722.00p 722.00p 710.00p 715.00p 12324
22/02/2011 715.00p 720.20p 710.00p 720.00p 7778
21/02/2011 718.00p 718.00p 710.00p 714.00p 2057
18/02/2011 725.00p 732.00p 717.00p 717.00p 7575
17/02/2011 715.00p 750.00p 711.00p 718.00p 8862
16/02/2011 716.00p 726.00p 715.00p 715.00p 11107
15/02/2011 720.00p 748.00p 705.00p 717.00p 16833
14/02/2011 750.00p 750.00p 720.00p 720.00p 4754
11/02/2011 745.00p 748.00p 740.00p 748.00p 19859
10/02/2011 743.00p 750.00p 742.50p 746.00p 20416
09/02/2011 725.00p 745.00p 725.00p 740.00p 19607
08/02/2011 740.00p 750.00p 718.00p 750.00p 13616
07/02/2011 740.00p 740.00p 720.00p 730.00p 5702
04/02/2011 740.00p 740.00p 718.00p 740.00p 9209
03/02/2011 730.00p 740.00p 710.00p 740.00p 8506
02/02/2011 729.00p 730.00p 705.00p 730.00p 4207
01/02/2011 720.00p 721.00p 714.00p 721.00p 2428
31/01/2011 705.00p 720.00p 705.00p 714.00p 2970
28/01/2011 706.00p 710.50p 700.00p 701.00p 6973
27/01/2011 715.00p 731.00p 715.00p 720.00p 26206
26/01/2011 710.00p 722.50p 710.00p 720.00p 5775
25/01/2011 720.00p 725.00p 710.00p 725.00p 8103
24/01/2011 722.00p 749.00p 715.50p 715.50p 28612
21/01/2011 710.00p 730.00p 706.00p 725.00p 32832
20/01/2011 730.00p 730.00p 705.00p 705.00p 18482
19/01/2011 750.00p 750.00p 725.00p 730.00p 18463
18/01/2011 750.00p 750.00p 730.00p 750.00p 26927
17/01/2011 750.00p 757.67p 730.00p 735.00p 28549
14/01/2011 739.00p 750.00p 720.00p 750.00p 37662
13/01/2011 720.00p 739.00p 695.00p 739.00p 37164
12/01/2011 724.00p 725.00p 694.85p 700.00p 82951
11/01/2011 700.00p 724.00p 699.00p 724.00p 29282
10/01/2011 750.00p 750.10p 700.00p 712.00p 30258
07/01/2011 760.00p 780.00p 730.00p 740.00p 24040
06/01/2011 750.00p 760.00p 743.20p 750.00p 21983
05/01/2011 760.00p 760.00p 730.00p 750.00p 51698
04/01/2011 730.00p 780.00p 730.00p 750.00p 55488
31/12/2010 729.50p 730.00p 727.50p 727.50p 2150
30/12/2010 730.00p 730.00p 720.00p 725.00p 7966
29/12/2010 725.00p 730.00p 720.00p 725.00p 8753
24/12/2010 735.00p 738.50p 710.00p 725.00p 6977
23/12/2010 740.00p 740.00p 720.00p 740.00p 20958
22/12/2010 725.00p 749.00p 720.00p 735.00p 22579
21/12/2010 703.50p 720.00p 690.00p 720.00p 59814
20/12/2010 695.00p 695.00p 681.50p 693.00p 24960
17/12/2010 703.50p 703.50p 675.00p 690.00p 32388
16/12/2010 679.00p 681.00p 655.00p 670.00p 48783
15/12/2010 662.00p 670.00p 650.00p 654.50p 18137
14/12/2010 660.00p 679.00p 650.00p 658.00p 42026
13/12/2010 635.00p 680.00p 630.00p 643.00p 30581
10/12/2010 601.00p 620.00p 595.00p 605.00p 80830
09/12/2010 595.00p 600.00p 592.00p 596.00p 30261
08/12/2010 610.00p 610.00p 589.90p 590.00p 14566
07/12/2010 590.00p 600.00p 582.00p 586.00p 57711
06/12/2010 590.00p 590.00p 585.00p 588.50p 10158
03/12/2010 591.00p 600.00p 587.50p 587.50p 10618
02/12/2010 590.00p 595.00p 586.00p 586.00p 10300
01/12/2010 575.00p 590.00p 575.00p 575.00p 11419
30/11/2010 582.00p 582.00p 568.50p 568.50p 6647
29/11/2010 590.00p 590.00p 580.00p 586.00p 21451
26/11/2010 605.00p 605.00p 588.50p 588.50p 29405
25/11/2010 570.00p 602.50p 565.00p 602.50p 14278
24/11/2010 575.00p 580.00p 563.50p 563.50p 5791
23/11/2010 575.00p 575.00p 562.00p 563.50p 20735
22/11/2010 595.00p 595.00p 563.00p 567.50p 99825
19/11/2010 587.00p 595.00p 515.00p 595.00p 240588
18/11/2010 610.00p 610.00p 578.00p 587.50p 22323
17/11/2010 592.50p 602.50p 592.00p 602.50p 2432
16/11/2010 610.00p 610.00p 600.00p 607.50p 9918
15/11/2010 610.00p 610.00p 605.50p 605.50p 4315
12/11/2010 615.00p 620.00p 615.00p 615.00p 10548
11/11/2010 622.00p 622.00p 605.00p 614.00p 19321
10/11/2010 620.00p 624.90p 617.00p 618.00p 6606
09/11/2010 620.00p 627.50p 610.00p 619.00p 28960
08/11/2010 620.00p 620.83p 614.50p 614.50p 15289
05/11/2010 620.00p 620.00p 609.00p 611.50p 17417
04/11/2010 625.00p 625.00p 615.00p 615.00p 17190
03/11/2010 615.00p 625.00p 600.00p 602.50p 7372
02/11/2010 605.00p 605.00p 596.58p 602.00p 20441
01/11/2010 592.00p 600.00p 592.00p 596.00p 7615
29/10/2010 592.00p 607.73p 592.00p 601.00p 27841
28/10/2010 601.00p 610.00p 600.00p 602.50p 9652
27/10/2010 605.00p 615.00p 595.00p 595.00p 8537
26/10/2010 620.00p 627.00p 595.50p 600.00p 66306
25/10/2010 600.00p 609.55p 590.00p 590.00p 27338
22/10/2010 606.00p 606.00p 595.00p 597.50p 7585
21/10/2010 580.00p 619.00p 580.00p 601.00p 112675
20/10/2010 590.00p 590.00p 583.00p 590.00p 20009
19/10/2010 587.00p 590.00p 583.00p 587.50p 14790
18/10/2010 590.00p 590.25p 585.00p 586.50p 24048
15/10/2010 590.00p 595.00p 581.00p 586.50p 52237

*Close Price adjusted for both dividends and splits