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
28/10/2009 375.00p 375.00p 370.00p 370.00p 250
27/10/2009 375.50p 380.00p 375.50p 380.00p 0
26/10/2009 375.00p 377.25p 370.00p 375.50p 5916
23/10/2009 370.00p 370.00p 367.50p 367.50p 1550
22/10/2009 370.00p 370.00p 365.25p 365.25p 1900
21/10/2009 385.00p 385.00p 370.00p 370.00p 6549
20/10/2009 362.25p 362.25p 360.00p 360.00p 1996
19/10/2009 370.25p 370.25p 362.00p 366.00p 2586
16/10/2009 375.25p 375.25p 372.25p 372.25p 1924
15/10/2009 360.00p 375.25p 360.00p 375.25p 1
14/10/2009 362.00p 362.00p 360.00p 360.00p 784
13/10/2009 382.00p 382.00p 362.00p 362.00p 11567
12/10/2009 375.00p 400.00p 375.00p 400.00p 3220
09/10/2009 360.00p 370.00p 360.00p 367.50p 3120
08/10/2009 355.00p 357.50p 355.00p 357.50p 2000
07/10/2009 349.50p 352.50p 349.50p 352.50p 6
06/10/2009 355.00p 355.00p 349.50p 349.50p 558
05/10/2009 342.00p 355.00p 338.00p 355.00p 896
02/10/2009 350.00p 350.00p 346.00p 346.00p 16
01/10/2009 352.50p 353.50p 352.50p 353.50p 0
30/09/2009 349.00p 352.50p 349.00p 352.50p 1270
29/09/2009 348.00p 349.00p 348.00p 349.00p 1080
28/09/2009 340.00p 348.00p 340.00p 344.00p 1155
25/09/2009 340.00p 343.50p 338.00p 343.50p 1400
24/09/2009 350.00p 350.00p 338.00p 338.00p 4542
23/09/2009 350.00p 350.00p 342.50p 342.50p 1650
22/09/2009 360.00p 360.00p 345.00p 347.50p 12673
21/09/2009 350.00p 350.00p 345.00p 345.00p 4366

*Close Price adjusted for both dividends and splits