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
07/05/2025 768.00p 758.00p 758.00p 758.00p 0
06/05/2025 768.00p 758.00p 758.00p 758.00p 0
02/05/2025 768.00p 758.00p 758.00p 758.00p 0
01/05/2025 768.00p 758.00p 758.00p 758.00p 0
30/04/2025 768.00p 780.40p 728.00p 758.00p 45290
29/04/2025 740.00p 770.00p 722.00p 764.00p 15210
28/04/2025 748.00p 750.00p 746.00p 746.00p 6012
25/04/2025 736.00p 750.00p 736.00p 750.00p 11495
24/04/2025 740.00p 748.00p 736.00p 740.00p 6193
23/04/2025 740.00p 750.00p 739.58p 746.00p 23722
22/04/2025 730.00p 750.00p 726.00p 750.00p 29445
17/04/2025 740.00p 750.00p 740.00p 750.00p 10373
16/04/2025 734.00p 742.00p 730.00p 740.00p 8151
15/04/2025 730.00p 740.00p 720.00p 734.00p 13500
14/04/2025 728.00p 738.00p 722.00p 736.00p 10814
11/04/2025 720.00p 720.00p 708.50p 712.00p 7608
10/04/2025 716.00p 728.50p 716.00p 720.00p 14510
09/04/2025 710.00p 714.00p 700.00p 704.00p 6850
08/04/2025 710.00p 718.00p 700.00p 718.00p 10988
07/04/2025 704.00p 728.00p 692.00p 692.00p 29079
04/04/2025 730.00p 741.50p 720.00p 736.00p 50301
03/04/2025 740.00p 742.00p 722.74p 736.00p 1793
02/04/2025 746.00p 748.00p 720.00p 742.00p 18210
01/04/2025 748.00p 748.00p 734.00p 738.00p 44454
31/03/2025 734.00p 752.00p 728.00p 740.00p 11038
28/03/2025 746.00p 750.00p 739.34p 744.00p 24171
27/03/2025 744.00p 748.00p 739.50p 742.00p 11413
26/03/2025 748.00p 748.00p 740.00p 742.00p 6177
25/03/2025 736.00p 751.65p 728.00p 746.00p 38870
24/03/2025 720.00p 738.00p 720.00p 724.00p 25820
21/03/2025 738.00p 738.00p 710.00p 710.00p 17864
20/03/2025 728.00p 740.00p 718.40p 734.00p 36374
19/03/2025 720.00p 726.00p 710.00p 716.00p 18358
18/03/2025 720.00p 726.00p 714.00p 714.00p 17117
17/03/2025 712.00p 726.00p 706.00p 714.00p 59967
14/03/2025 700.00p 730.00p 698.09p 710.00p 25489
13/03/2025 680.00p 692.00p 676.00p 690.00p 22217
12/03/2025 680.00p 680.00p 674.00p 676.00p 2266
11/03/2025 666.00p 680.00p 662.00p 666.00p 8116
10/03/2025 650.00p 672.00p 650.00p 666.00p 8238
07/03/2025 664.00p 680.00p 650.00p 650.00p 19980
06/03/2025 668.00p 678.00p 660.00p 660.00p 11981
05/03/2025 670.00p 676.00p 640.00p 656.00p 24797
04/03/2025 666.00p 676.00p 666.00p 670.00p 4880
03/03/2025 680.00p 680.00p 662.00p 668.00p 2753
28/02/2025 674.00p 680.00p 658.00p 666.00p 28152
27/02/2025 674.00p 680.00p 672.00p 674.00p 2935
26/02/2025 670.00p 680.00p 670.00p 676.00p 10910
25/02/2025 670.00p 674.00p 668.00p 668.00p 6739
24/02/2025 680.00p 680.00p 660.00p 672.00p 9044
21/02/2025 680.00p 680.00p 672.00p 676.00p 12559
20/02/2025 668.00p 676.00p 668.00p 668.00p 6027
19/02/2025 680.00p 680.00p 668.00p 668.00p 2674
18/02/2025 680.00p 680.00p 664.00p 664.00p 1245
17/02/2025 676.00p 682.00p 662.00p 670.00p 12120
14/02/2025 676.00p 682.00p 674.00p 676.00p 8331
13/02/2025 690.00p 698.00p 674.00p 674.00p 6393
12/02/2025 680.00p 694.00p 672.00p 682.00p 12535
11/02/2025 676.00p 688.00p 676.00p 676.00p 10054
10/02/2025 674.00p 680.00p 656.77p 672.00p 12657
07/02/2025 676.00p 686.00p 666.00p 674.00p 13998
06/02/2025 672.00p 679.40p 670.00p 676.00p 1942
05/02/2025 680.00p 690.00p 661.04p 666.00p 6315
04/02/2025 682.00p 688.20p 676.78p 680.00p 8057
03/02/2025 670.00p 678.00p 668.00p 676.00p 6666
31/01/2025 678.00p 682.00p 668.00p 676.00p 8464
30/01/2025 668.00p 678.00p 668.00p 672.00p 5552
29/01/2025 676.00p 676.00p 666.00p 668.00p 11335
28/01/2025 648.00p 676.00p 638.00p 676.00p 12653
27/01/2025 642.00p 650.00p 630.00p 638.00p 9120
24/01/2025 616.00p 642.00p 616.00p 628.00p 7473
23/01/2025 616.00p 620.00p 616.00p 616.00p 35
22/01/2025 630.00p 631.94p 616.00p 616.00p 4006
21/01/2025 628.00p 628.00p 616.00p 620.00p 9922
20/01/2025 620.00p 633.10p 620.00p 630.00p 3952
17/01/2025 610.00p 630.00p 610.00p 612.00p 17926
16/01/2025 612.00p 620.00p 612.00p 620.00p 15149
15/01/2025 610.00p 620.00p 608.00p 612.00p 3599
14/01/2025 606.00p 616.00p 606.00p 612.00p 1619
13/01/2025 620.00p 622.00p 602.00p 602.00p 43478
10/01/2025 630.00p 642.60p 622.00p 622.00p 41013
09/01/2025 632.00p 633.00p 628.00p 630.00p 22746
08/01/2025 636.00p 640.96p 630.00p 634.00p 13939
07/01/2025 634.00p 637.60p 630.00p 636.00p 7859
06/01/2025 636.00p 650.72p 636.00p 642.00p 4495
03/01/2025 658.00p 658.00p 634.00p 634.00p 3191
02/01/2025 660.00p 666.00p 634.00p 634.00p 4978
31/12/2024 632.00p 664.00p 632.00p 654.00p 2590
30/12/2024 638.00p 658.70p 632.00p 632.00p 23462
27/12/2024 660.00p 660.00p 630.00p 630.00p 4717
24/12/2024 660.00p 660.00p 647.20p 660.00p 3232
23/12/2024 636.00p 660.00p 634.00p 660.00p 8301
20/12/2024 650.00p 651.50p 626.00p 650.00p 27585
19/12/2024 660.00p 660.00p 650.00p 650.00p 1651
18/12/2024 662.00p 671.50p 660.00p 660.00p 15999
17/12/2024 664.00p 668.00p 660.00p 668.00p 7503
16/12/2024 666.00p 666.00p 664.00p 664.00p 7572
13/12/2024 664.00p 678.00p 664.00p 666.00p 256
12/12/2024 660.00p 682.00p 660.00p 682.00p 4332
11/12/2024 666.00p 668.00p 657.89p 666.00p 6919
10/12/2024 660.00p 680.00p 657.88p 674.00p 32362
09/12/2024 650.00p 666.00p 650.00p 652.00p 6850
06/12/2024 668.00p 668.00p 650.00p 650.00p 10143
05/12/2024 654.00p 676.80p 650.00p 668.00p 18827
04/12/2024 678.00p 678.00p 648.00p 648.00p 31792
03/12/2024 668.00p 682.00p 668.00p 676.00p 4937
02/12/2024 682.00p 682.00p 660.00p 668.00p 6567
29/11/2024 670.00p 680.00p 650.00p 665.00p 5418
28/11/2024 680.00p 680.00p 660.00p 665.00p 3049
27/11/2024 662.00p 665.83p 656.30p 660.00p 7013
26/11/2024 670.00p 670.00p 664.00p 668.00p 6673
25/11/2024 684.00p 690.00p 670.00p 674.00p 9519
22/11/2024 688.00p 688.00p 676.00p 684.00p 2723
21/11/2024 692.00p 692.00p 680.00p 680.00p 4339
20/11/2024 694.00p 694.00p 679.50p 687.00p 3320
19/11/2024 690.00p 696.00p 684.00p 696.00p 8418
18/11/2024 710.00p 710.00p 690.00p 690.00p 10101
15/11/2024 694.00p 720.00p 692.79p 718.00p 36273
14/11/2024 694.00p 697.79p 689.66p 694.00p 7757
13/11/2024 680.00p 690.00p 678.00p 689.00p 2062
12/11/2024 696.00p 702.00p 678.00p 678.00p 38084
11/11/2024 684.00p 703.41p 672.00p 700.00p 19656
08/11/2024 674.00p 688.00p 669.79p 684.00p 60409
07/11/2024 664.00p 670.00p 664.00p 668.00p 9230
06/11/2024 670.00p 673.52p 668.60p 672.00p 8684
05/11/2024 662.00p 676.00p 662.00p 673.00p 12306
04/11/2024 668.00p 677.20p 660.00p 672.00p 51916
01/11/2024 660.00p 676.00p 660.00p 667.00p 6960
31/10/2024 670.00p 679.50p 663.97p 666.00p 3397
30/10/2024 660.00p 680.00p 660.00p 662.00p 14730
29/10/2024 662.00p 678.79p 662.00p 678.00p 7149
28/10/2024 660.00p 668.00p 658.00p 668.00p 8787
25/10/2024 668.00p 668.00p 658.00p 658.00p 8575
24/10/2024 660.00p 667.03p 662.00p 662.00p 371
23/10/2024 660.00p 670.00p 660.00p 662.00p 14265
22/10/2024 664.00p 675.87p 646.00p 674.00p 21954
21/10/2024 680.00p 680.00p 662.00p 666.00p 7775
18/10/2024 670.00p 680.00p 670.00p 675.00p 2005
17/10/2024 678.00p 678.60p 662.00p 674.00p 30567
16/10/2024 672.00p 674.00p 664.00p 668.00p 15453
15/10/2024 670.00p 672.90p 660.00p 666.00p 17071
14/10/2024 660.00p 666.00p 656.00p 666.00p 17220
11/10/2024 654.00p 660.00p 638.99p 660.00p 14601
10/10/2024 658.00p 658.00p 632.00p 632.00p 5703
09/10/2024 636.00p 650.00p 632.00p 634.00p 19020
08/10/2024 640.00p 664.00p 635.00p 642.00p 9100
07/10/2024 640.00p 664.00p 638.00p 650.00p 27632
04/10/2024 636.00p 640.00p 632.00p 632.00p 22170
03/10/2024 626.00p 640.30p 622.00p 634.00p 44353
02/10/2024 620.00p 626.00p 620.00p 624.00p 3798
01/10/2024 612.00p 619.32p 610.50p 618.00p 19842
30/09/2024 626.00p 626.00p 610.00p 612.00p 6710
27/09/2024 614.00p 626.00p 611.83p 626.00p 36387
26/09/2024 610.00p 620.00p 606.00p 614.00p 6618
25/09/2024 612.00p 612.00p 608.00p 608.00p 5142
24/09/2024 618.00p 620.00p 608.00p 612.00p 7649
23/09/2024 608.00p 614.00p 604.16p 612.00p 17867
20/09/2024 600.00p 608.00p 600.00p 608.00p 2765
19/09/2024 606.00p 613.40p 602.00p 608.00p 14958
18/09/2024 608.00p 608.00p 600.00p 602.00p 2523
17/09/2024 610.00p 610.00p 600.00p 600.00p 36260
16/09/2024 614.00p 616.00p 606.00p 612.00p 6127
13/09/2024 602.00p 612.20p 602.00p 606.00p 497
12/09/2024 618.00p 618.00p 602.00p 602.00p 12699
11/09/2024 608.00p 618.00p 608.00p 612.00p 1789
10/09/2024 604.00p 610.60p 604.00p 604.00p 4892
09/09/2024 620.00p 620.00p 606.00p 606.00p 7792
06/09/2024 618.00p 620.00p 606.00p 606.00p 2158
05/09/2024 612.00p 618.00p 606.00p 606.00p 7428
04/09/2024 618.00p 620.00p 612.00p 615.00p 4246
03/09/2024 626.00p 626.00p 615.00p 615.00p 3694
02/09/2024 612.00p 623.40p 612.00p 619.00p 789
30/08/2024 620.00p 626.00p 616.00p 616.00p 1787
29/08/2024 626.00p 626.00p 618.00p 622.00p 4508
28/08/2024 610.00p 624.00p 605.98p 622.00p 7678
27/08/2024 592.00p 608.00p 592.00p 600.00p 7550
23/08/2024 614.00p 616.79p 589.60p 598.00p 17590
22/08/2024 616.00p 618.00p 614.00p 618.00p 5542
21/08/2024 618.00p 618.00p 616.00p 616.00p 2126
20/08/2024 618.00p 618.00p 616.00p 618.00p 2145
19/08/2024 624.00p 628.00p 616.00p 616.00p 5265
16/08/2024 616.00p 624.00p 616.00p 624.00p 333
15/08/2024 628.00p 628.00p 616.00p 622.00p 3080
14/08/2024 610.00p 628.00p 609.60p 624.00p 4315
13/08/2024 624.00p 624.00p 610.00p 610.00p 10791
12/08/2024 620.00p 628.00p 619.02p 620.00p 5423
09/08/2024 630.00p 630.00p 612.50p 630.00p 1384
08/08/2024 620.00p 626.00p 610.00p 626.00p 16702
07/08/2024 602.00p 625.52p 602.00p 622.00p 2111
06/08/2024 602.00p 616.00p 602.00p 604.00p 5814
05/08/2024 600.00p 618.00p 600.00p 614.00p 16026
02/08/2024 610.00p 624.00p 606.00p 606.00p 3408
01/08/2024 610.00p 613.60p 610.00p 610.00p 944
31/07/2024 608.00p 628.00p 600.00p 628.00p 26605
30/07/2024 612.00p 622.00p 610.00p 622.00p 4966
29/07/2024 616.00p 616.00p 608.00p 610.00p 4271
26/07/2024 618.00p 628.00p 616.00p 616.00p 2562
25/07/2024 618.00p 625.00p 602.50p 618.00p 102718
24/07/2024 616.00p 620.00p 616.00p 616.00p 13070
23/07/2024 624.00p 624.00p 616.00p 617.00p 22604

*Close Price adjusted for both dividends and splits