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
14/10/2010 592.00p 592.00p 586.00p 588.00p 15375
13/10/2010 590.00p 590.00p 582.00p 586.00p 7650
12/10/2010 590.00p 595.00p 586.00p 590.00p 4038
11/10/2010 590.00p 590.00p 585.00p 588.00p 26094
08/10/2010 576.00p 592.09p 566.53p 570.50p 12374
07/10/2010 585.00p 585.00p 580.00p 582.00p 2000
06/10/2010 590.00p 590.00p 581.00p 583.00p 10219
05/10/2010 590.00p 591.35p 577.80p 585.50p 21552
04/10/2010 576.00p 595.00p 576.00p 583.50p 3167
01/10/2010 590.00p 595.00p 588.35p 589.00p 4424
30/09/2010 590.00p 593.71p 583.50p 583.50p 16284
29/09/2010 584.00p 584.00p 583.50p 583.50p 800
28/09/2010 590.00p 590.00p 572.00p 583.50p 1850
27/09/2010 590.00p 595.00p 577.65p 586.00p 3343
24/09/2010 576.00p 581.50p 573.10p 581.50p 8682
23/09/2010 585.00p 586.50p 576.70p 586.50p 4251
22/09/2010 590.00p 598.40p 573.00p 581.50p 6716
21/09/2010 590.00p 600.00p 580.00p 580.00p 13748
20/09/2010 566.00p 590.00p 566.00p 587.50p 10285
17/09/2010 585.00p 590.39p 561.00p 561.00p 12811
16/09/2010 600.00p 600.00p 580.00p 587.00p 11343
15/09/2010 620.00p 620.00p 592.50p 592.50p 3040
14/09/2010 595.00p 599.50p 585.00p 585.00p 8927
13/09/2010 590.00p 595.00p 589.00p 590.00p 5439
10/09/2010 590.00p 590.00p 577.51p 578.00p 60915
09/09/2010 587.00p 600.00p 580.00p 580.00p 26791
08/09/2010 583.00p 587.00p 583.00p 587.00p 9000
07/09/2010 580.00p 582.50p 578.50p 578.50p 13364
06/09/2010 573.00p 581.50p 573.00p 581.50p 23086
03/09/2010 570.00p 573.00p 569.00p 569.00p 16209
02/09/2010 572.00p 572.00p 560.00p 570.00p 6116
01/09/2010 570.00p 570.00p 560.00p 570.00p 11173
31/08/2010 565.00p 570.00p 562.50p 569.00p 11425
27/08/2010 567.50p 570.00p 567.50p 570.00p 23014
26/08/2010 562.50p 572.00p 561.00p 567.50p 16139
25/08/2010 570.00p 572.00p 567.50p 567.50p 8467
24/08/2010 572.00p 572.00p 557.25p 562.50p 381746
23/08/2010 569.00p 570.00p 550.00p 568.50p 511100
20/08/2010 580.00p 581.13p 560.00p 567.00p 13655
19/08/2010 570.00p 587.50p 570.00p 587.50p 4600
18/08/2010 565.00p 566.00p 553.50p 561.50p 4808
17/08/2010 570.00p 570.00p 560.00p 565.00p 2750
16/08/2010 569.00p 571.00p 565.00p 565.00p 2300
13/08/2010 580.00p 580.00p 570.00p 570.00p 2350
12/08/2010 561.00p 580.00p 555.00p 560.00p 4537
11/08/2010 561.00p 589.10p 560.00p 567.00p 2620
10/08/2010 573.00p 590.00p 572.00p 575.00p 12403
09/08/2010 590.00p 590.00p 567.00p 570.00p 5800
06/08/2010 580.00p 590.00p 570.00p 577.50p 5000
05/08/2010 580.00p 580.00p 570.00p 580.00p 6102
04/08/2010 585.00p 585.00p 570.00p 577.50p 12910
03/08/2010 600.00p 600.00p 567.78p 581.00p 9890
02/08/2010 560.00p 600.00p 560.00p 600.00p 13800
30/07/2010 542.00p 547.50p 533.00p 547.50p 9280
29/07/2010 559.50p 559.50p 551.00p 551.00p 1000
28/07/2010 560.00p 584.00p 538.00p 540.00p 29736
27/07/2010 560.00p 570.00p 537.00p 551.00p 193702
26/07/2010 555.00p 555.00p 549.00p 549.00p 3000
23/07/2010 540.00p 560.00p 537.69p 550.00p 13250
22/07/2010 537.00p 537.00p 537.00p 537.00p 55
21/07/2010 560.00p 560.00p 560.00p 560.00p 1300
20/07/2010 560.00p 560.00p 540.00p 560.00p 2962
19/07/2010 550.00p 555.00p 550.00p 555.00p 2500
16/07/2010 560.00p 560.00p 552.61p 560.00p 23457
15/07/2010 555.00p 570.00p 545.90p 550.00p 31220
14/07/2010 541.50p 541.50p 541.50p 541.50p 0
13/07/2010 548.00p 550.45p 541.50p 541.50p 11117
12/07/2010 548.00p 548.00p 534.65p 548.00p 509
09/07/2010 533.00p 545.00p 533.00p 545.00p 7345
08/07/2010 533.00p 550.00p 530.00p 533.00p 35440
07/07/2010 528.50p 535.00p 525.00p 525.00p 20350
06/07/2010 522.00p 523.00p 522.00p 523.00p 0
05/07/2010 518.00p 522.00p 515.00p 522.00p 14989
02/07/2010 520.00p 520.00p 519.00p 519.00p 5600
01/07/2010 518.00p 523.50p 518.00p 523.50p 3000
30/06/2010 516.00p 530.00p 515.95p 523.50p 11372
29/06/2010 530.00p 530.00p 520.00p 530.00p 1022
28/06/2010 516.00p 523.00p 516.00p 523.00p 660
25/06/2010 523.00p 528.46p 523.00p 523.00p 189
24/06/2010 525.00p 525.00p 523.00p 523.00p 0
23/06/2010 519.00p 545.00p 518.00p 525.00p 12188
22/06/2010 525.00p 525.00p 519.00p 524.50p 9579
21/06/2010 505.00p 522.50p 505.00p 522.50p 9825
18/06/2010 520.00p 531.93p 510.00p 510.00p 19546
17/06/2010 528.00p 530.00p 520.00p 520.00p 5620
16/06/2010 520.00p 524.00p 520.00p 522.50p 1017
15/06/2010 525.00p 525.00p 522.50p 522.50p 0
14/06/2010 525.00p 525.00p 524.45p 525.00p 545
11/06/2010 530.00p 530.00p 522.50p 522.50p 2000
10/06/2010 525.00p 525.00p 522.50p 522.50p 1450
09/06/2010 527.00p 527.00p 517.21p 527.00p 629
08/06/2010 520.00p 522.00p 516.00p 522.00p 13041
07/06/2010 525.00p 535.00p 520.00p 525.00p 3900
04/06/2010 530.00p 560.00p 530.00p 530.00p 28998
03/06/2010 515.00p 539.00p 515.00p 527.50p 37091
02/06/2010 520.00p 520.00p 513.00p 513.00p 15400
01/06/2010 520.00p 520.00p 511.00p 516.00p 38134
28/05/2010 510.00p 520.00p 510.00p 516.50p 6347
27/05/2010 520.00p 520.00p 505.00p 513.00p 14029
26/05/2010 495.00p 510.00p 495.00p 510.00p 9461
25/05/2010 510.00p 510.00p 485.00p 496.00p 13989
24/05/2010 490.00p 510.00p 490.00p 505.00p 3828
21/05/2010 485.00p 485.00p 480.00p 483.50p 16458
20/05/2010 476.25p 477.00p 455.00p 470.00p 8399
19/05/2010 476.00p 482.40p 460.27p 475.00p 3850
18/05/2010 483.00p 485.00p 476.00p 476.00p 18451
17/05/2010 482.00p 490.00p 462.00p 462.00p 25874
14/05/2010 510.00p 510.00p 482.00p 482.00p 2726
13/05/2010 490.00p 507.80p 490.00p 500.00p 4890
12/05/2010 520.00p 520.00p 510.00p 510.00p 3253
11/05/2010 520.00p 520.00p 505.00p 505.00p 0
10/05/2010 497.00p 520.00p 496.65p 520.00p 7514
07/05/2010 490.00p 505.35p 480.00p 496.00p 36079
06/05/2010 501.00p 520.00p 480.00p 480.25p 22726
05/05/2010 510.00p 510.44p 505.00p 506.50p 12558
04/05/2010 535.00p 535.00p 510.00p 510.00p 29142
30/04/2010 520.00p 564.37p 515.00p 550.00p 23226
29/04/2010 517.00p 520.00p 512.12p 515.00p 7335
28/04/2010 514.00p 520.00p 510.00p 520.00p 7239
27/04/2010 510.00p 520.00p 510.00p 514.00p 50930
26/04/2010 515.00p 519.00p 510.00p 515.50p 14017
23/04/2010 512.00p 520.00p 510.00p 518.00p 5070
22/04/2010 521.00p 526.00p 510.00p 511.00p 28611
21/04/2010 535.00p 550.00p 519.39p 527.50p 25723
20/04/2010 520.00p 535.00p 515.00p 535.00p 26050
19/04/2010 529.00p 529.00p 520.00p 524.00p 5000
16/04/2010 535.00p 540.00p 529.00p 529.00p 3200
15/04/2010 520.00p 535.00p 515.00p 520.00p 60094
14/04/2010 500.00p 515.00p 500.00p 515.00p 7644
13/04/2010 520.00p 520.00p 510.00p 510.00p 2500
12/04/2010 520.00p 520.00p 510.00p 510.00p 300
09/04/2010 490.00p 535.00p 485.00p 509.00p 32059
08/04/2010 480.00p 490.00p 480.00p 487.50p 18079
07/04/2010 480.00p 480.00p 480.00p 480.00p 2428
06/04/2010 475.00p 476.00p 469.50p 469.50p 563
01/04/2010 460.00p 470.00p 457.50p 462.50p 7411
31/03/2010 475.00p 475.00p 460.00p 475.00p 15523
30/03/2010 460.00p 467.50p 460.00p 467.50p 4453
29/03/2010 461.00p 461.00p 452.00p 452.50p 11120
26/03/2010 472.50p 475.00p 450.00p 468.50p 18819
25/03/2010 461.00p 475.00p 461.00p 475.00p 1300
24/03/2010 469.00p 470.00p 453.26p 461.00p 6821
23/03/2010 465.00p 480.00p 452.00p 452.00p 12060
22/03/2010 448.25p 458.50p 448.25p 458.50p 5407
19/03/2010 465.00p 468.00p 447.75p 447.75p 9058
18/03/2010 480.00p 480.00p 465.00p 475.00p 7025
17/03/2010 473.00p 475.00p 465.25p 470.00p 22331
16/03/2010 480.00p 480.00p 470.00p 479.00p 18581
15/03/2010 470.00p 480.00p 470.00p 471.00p 21529
12/03/2010 465.00p 470.00p 450.30p 462.50p 37275
11/03/2010 463.00p 463.00p 446.75p 446.75p 24698
10/03/2010 449.00p 450.50p 446.28p 450.50p 21510
09/03/2010 445.00p 450.00p 438.84p 448.00p 44062
08/03/2010 440.00p 448.90p 437.00p 438.25p 11261
05/03/2010 441.00p 444.25p 436.00p 444.25p 12535
04/03/2010 440.00p 450.00p 437.00p 443.50p 13135
03/03/2010 460.00p 465.00p 437.00p 437.00p 13056
02/03/2010 450.00p 466.93p 447.50p 447.50p 35826
01/03/2010 424.00p 460.00p 424.00p 450.00p 45713
26/02/2010 398.00p 425.25p 398.00p 425.00p 10789
25/02/2010 385.50p 398.00p 385.50p 395.00p 21082
24/02/2010 390.00p 398.00p 388.00p 388.00p 11330
23/02/2010 392.00p 395.00p 390.00p 393.00p 23600
22/02/2010 388.00p 388.75p 388.00p 388.75p 5500
19/02/2010 388.00p 392.00p 387.75p 387.75p 22640
18/02/2010 390.00p 398.00p 390.00p 395.50p 14861
17/02/2010 393.00p 398.00p 388.75p 388.75p 7350
16/02/2010 395.00p 398.00p 385.00p 396.00p 25363
15/02/2010 385.00p 388.50p 385.00p 388.50p 1364
12/02/2010 390.00p 390.00p 385.00p 387.50p 4550
11/02/2010 392.00p 392.00p 390.00p 390.00p 5450
10/02/2010 385.00p 395.00p 385.00p 387.50p 10382
09/02/2010 395.00p 395.00p 391.75p 391.75p 210
08/02/2010 386.00p 389.50p 385.00p 389.50p 4320
05/02/2010 395.00p 397.75p 385.00p 397.75p 9589
04/02/2010 398.00p 398.00p 387.00p 387.00p 400
03/02/2010 398.00p 398.00p 385.00p 398.00p 34864
02/02/2010 395.00p 398.00p 394.00p 394.00p 15000
01/02/2010 388.00p 395.00p 388.00p 391.50p 209
29/01/2010 388.00p 388.00p 383.00p 385.00p 26978
28/01/2010 382.00p 390.00p 382.00p 390.00p 3
27/01/2010 380.00p 392.50p 380.00p 392.50p 858
26/01/2010 382.00p 382.00p 381.00p 381.00p 2565
25/01/2010 387.00p 390.00p 385.00p 390.00p 38896
22/01/2010 398.00p 398.00p 395.00p 398.00p 3628
21/01/2010 390.00p 391.50p 390.00p 391.50p 7250
20/01/2010 398.00p 398.00p 386.00p 386.00p 5411
19/01/2010 387.00p 398.00p 383.00p 394.00p 76715
18/01/2010 385.00p 392.00p 385.00p 392.00p 59600
15/01/2010 385.00p 386.00p 384.50p 384.50p 29900
14/01/2010 385.00p 385.00p 383.00p 384.00p 21884
13/01/2010 385.00p 385.00p 383.00p 383.00p 28850
12/01/2010 385.00p 385.00p 381.00p 382.50p 7768
11/01/2010 398.00p 398.00p 386.00p 388.00p 24754
08/01/2010 384.00p 390.00p 380.00p 383.00p 69927
07/01/2010 385.00p 385.00p 384.00p 384.00p 4027
06/01/2010 385.00p 385.00p 383.50p 383.50p 7353
05/01/2010 385.00p 385.00p 383.00p 383.00p 23919
04/01/2010 385.00p 398.00p 380.00p 382.50p 24574
31/12/2009 385.00p 389.00p 385.00p 389.00p 4000

*Close Price adjusted for both dividends and splits