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
29/06/2020 481.00p 508.00p 480.00p 480.00p 5345
26/06/2020 500.00p 510.00p 481.00p 510.00p 1160
25/06/2020 500.00p 506.00p 500.00p 506.00p 2060
24/06/2020 500.00p 500.00p 500.00p 500.00p 1698
23/06/2020 490.00p 499.00p 490.00p 492.00p 731
22/06/2020 500.00p 500.00p 498.60p 500.00p 1619
19/06/2020 484.00p 500.00p 484.00p 500.00p 16531
18/06/2020 499.00p 500.00p 480.00p 480.00p 3592
17/06/2020 495.00p 500.00p 495.00p 496.50p 7987
16/06/2020 510.00p 510.00p 497.50p 497.50p 3664
15/06/2020 512.00p 512.00p 504.00p 504.00p 4878
12/06/2020 534.00p 534.00p 520.00p 520.00p 1
11/06/2020 520.00p 524.00p 504.00p 512.00p 1213
10/06/2020 548.00p 528.00p 520.00p 528.00p 0
09/06/2020 548.00p 550.00p 520.00p 520.00p 12656
08/06/2020 518.00p 559.76p 518.00p 541.00p 6410
05/06/2020 500.00p 518.00p 495.00p 500.00p 6645
04/06/2020 500.00p 505.94p 500.00p 500.00p 3188
03/06/2020 495.00p 508.00p 495.00p 506.00p 3423
02/06/2020 481.00p 495.00p 480.00p 480.00p 10601
01/06/2020 481.00p 495.00p 481.00p 487.50p 7085
29/05/2020 500.00p 514.25p 480.00p 480.00p 7977
28/05/2020 500.00p 500.00p 495.00p 495.00p 3540
27/05/2020 479.00p 494.00p 479.00p 494.00p 2645
26/05/2020 480.00p 480.00p 452.00p 452.00p 5961
25/05/2020 480.00p 480.00p 469.50p 480.00p 2553
22/05/2020 480.00p 480.00p 469.50p 480.00p 2553
21/05/2020 497.00p 497.00p 466.50p 471.50p 2543
20/05/2020 495.00p 497.00p 495.00p 497.00p 6212
19/05/2020 470.00p 497.00p 470.00p 477.50p 1251
18/05/2020 460.00p 497.00p 460.00p 497.00p 9777
15/05/2020 450.00p 472.80p 447.00p 455.00p 5866
14/05/2020 460.00p 479.00p 453.80p 460.00p 2927
13/05/2020 478.00p 480.90p 474.70p 478.00p 1501
12/05/2020 466.00p 498.30p 450.00p 466.50p 8381
11/05/2020 455.00p 499.00p 455.00p 482.00p 7154
08/05/2020 471.00p 471.00p 450.00p 450.00p 967
07/05/2020 471.00p 471.00p 450.00p 450.00p 967
06/05/2020 464.00p 471.00p 455.00p 455.00p 3424
05/05/2020 465.00p 465.50p 465.00p 465.50p 394
04/05/2020 465.00p 465.00p 462.50p 462.50p 1606
01/05/2020 466.00p 473.50p 465.91p 473.50p 4172
30/04/2020 475.00p 481.00p 475.00p 481.00p 75
29/04/2020 480.00p 480.00p 456.00p 470.50p 6770
28/04/2020 455.00p 486.00p 455.00p 486.00p 3447
27/04/2020 465.00p 478.00p 455.00p 455.00p 947
24/04/2020 455.00p 479.00p 455.00p 479.00p 940
23/04/2020 464.00p 485.00p 455.00p 479.00p 3451
22/04/2020 465.00p 487.00p 450.00p 465.00p 12230
21/04/2020 458.00p 472.50p 457.00p 472.50p 601
20/04/2020 487.00p 487.00p 458.00p 472.50p 1032
17/04/2020 468.00p 472.50p 457.00p 472.50p 0
16/04/2020 468.00p 492.00p 457.00p 457.00p 6765
15/04/2020 478.00p 478.00p 461.00p 468.00p 1775
14/04/2020 453.00p 478.00p 450.00p 478.00p 4262
09/04/2020 468.00p 468.00p 454.00p 454.00p 1002
08/04/2020 467.00p 467.00p 447.11p 450.00p 390
07/04/2020 468.00p 468.00p 450.00p 450.00p 20
06/04/2020 454.00p 455.00p 433.00p 442.50p 968
03/04/2020 442.00p 455.00p 435.00p 455.00p 3756
02/04/2020 464.00p 465.00p 443.00p 446.50p 6676
01/04/2020 441.00p 453.50p 440.00p 453.50p 1786
31/03/2020 441.00p 468.00p 440.00p 468.00p 1098
30/03/2020 460.00p 460.00p 440.00p 440.00p 265
27/03/2020 480.00p 480.00p 433.00p 451.50p 1987
26/03/2020 462.00p 480.00p 452.00p 480.00p 5524
25/03/2020 475.00p 506.00p 458.00p 506.00p 7148
24/03/2020 405.00p 475.00p 393.00p 475.00p 14059
23/03/2020 395.00p 410.00p 393.00p 410.00p 4608
20/03/2020 391.00p 420.00p 391.00p 420.00p 9927
19/03/2020 353.00p 389.00p 353.00p 389.00p 6019
18/03/2020 380.00p 380.00p 353.00p 360.00p 517
17/03/2020 336.00p 382.00p 336.00p 380.00p 15471
16/03/2020 381.00p 383.00p 336.00p 336.00p 11892
13/03/2020 445.00p 445.00p 398.00p 398.00p 4449
12/03/2020 460.00p 460.00p 423.50p 423.50p 2676
11/03/2020 498.00p 498.00p 460.00p 460.00p 1291
10/03/2020 464.00p 500.69p 461.00p 474.00p 4824
09/03/2020 490.00p 499.00p 444.00p 480.00p 12271
06/03/2020 510.00p 525.20p 500.00p 510.00p 5340
05/03/2020 540.00p 540.00p 514.00p 528.00p 11431
04/03/2020 512.00p 540.00p 512.00p 540.00p 2118
03/03/2020 538.00p 538.00p 502.00p 520.00p 13782
02/03/2020 538.00p 538.00p 477.00p 519.00p 12202
28/02/2020 542.00p 560.04p 526.00p 526.00p 31057
27/02/2020 550.00p 562.00p 540.00p 545.00p 14784
26/02/2020 550.00p 562.00p 550.00p 550.00p 13758
25/02/2020 550.00p 565.86p 550.00p 555.00p 8251
24/02/2020 576.00p 580.00p 550.00p 564.00p 12608
21/02/2020 562.00p 580.00p 562.00p 580.00p 8511
20/02/2020 576.00p 580.00p 562.00p 577.00p 11855
19/02/2020 580.00p 580.00p 575.00p 575.00p 12516
18/02/2020 580.00p 580.00p 570.00p 570.00p 3851
17/02/2020 560.00p 586.00p 560.00p 578.00p 14215
14/02/2020 586.00p 586.00p 570.00p 570.00p 11149
13/02/2020 584.00p 584.00p 570.00p 576.00p 13372
12/02/2020 600.00p 600.00p 580.00p 583.00p 8909
11/02/2020 600.00p 616.00p 595.60p 596.00p 6820
10/02/2020 606.00p 634.00p 580.20p 600.00p 14705
07/02/2020 570.00p 680.00p 566.08p 617.00p 38530
06/02/2020 550.00p 570.00p 550.00p 570.00p 5941
05/02/2020 544.00p 556.00p 544.00p 556.00p 5584
04/02/2020 542.00p 548.00p 542.00p 546.00p 605
03/02/2020 550.00p 550.00p 540.00p 540.00p 12172
31/01/2020 548.00p 550.00p 548.00p 550.00p 1133
30/01/2020 542.00p 558.00p 542.00p 550.00p 6331
29/01/2020 554.00p 557.52p 552.00p 556.00p 2727
28/01/2020 534.00p 568.00p 532.00p 540.00p 7236
27/01/2020 560.00p 560.00p 534.00p 534.00p 6478
24/01/2020 570.00p 570.00p 560.00p 562.00p 2943
23/01/2020 584.00p 584.00p 565.00p 565.00p 5730
22/01/2020 562.00p 590.00p 560.00p 588.00p 10655
21/01/2020 570.00p 570.00p 560.00p 565.00p 8177
20/01/2020 568.00p 570.00p 565.00p 565.00p 11885
17/01/2020 560.00p 568.00p 560.00p 565.00p 1398
16/01/2020 570.00p 572.00p 560.00p 562.00p 15840
15/01/2020 560.00p 570.00p 560.00p 570.00p 7989
14/01/2020 570.00p 570.00p 568.00p 570.00p 3134
13/01/2020 570.00p 570.00p 560.00p 569.00p 5296
10/01/2020 560.00p 570.00p 560.00p 568.00p 12705
09/01/2020 570.00p 570.00p 565.00p 565.00p 3695
08/01/2020 580.00p 580.00p 564.00p 565.00p 7362
07/01/2020 588.00p 588.00p 577.00p 577.00p 3712
06/01/2020 564.00p 590.00p 564.00p 590.00p 13541
03/01/2020 600.00p 600.00p 570.00p 570.00p 6646
02/01/2020 596.00p 598.00p 582.00p 589.00p 24406
31/12/2019 566.00p 584.00p 566.00p 574.00p 7190
30/12/2019 578.00p 582.00p 564.00p 573.00p 17766
27/12/2019 564.00p 580.00p 564.00p 572.00p 11208
24/12/2019 556.00p 571.00p 554.00p 571.00p 6328
23/12/2019 566.00p 578.00p 546.00p 555.00p 17388
20/12/2019 554.00p 564.00p 552.00p 564.00p 9109
19/12/2019 564.00p 564.00p 542.00p 552.00p 2606
18/12/2019 554.00p 558.00p 553.56p 555.00p 1500
17/12/2019 566.00p 566.00p 558.00p 558.00p 3675
16/12/2019 554.00p 570.00p 554.00p 566.00p 857
13/12/2019 586.00p 586.00p 550.00p 552.00p 11249
12/12/2019 570.00p 570.00p 560.00p 560.00p 176
11/12/2019 560.00p 586.00p 540.00p 540.00p 30004
10/12/2019 550.00p 560.00p 540.00p 560.00p 17186
09/12/2019 550.00p 550.00p 544.00p 546.00p 5449
06/12/2019 532.00p 558.00p 532.00p 550.00p 33164
05/12/2019 532.00p 536.00p 516.00p 516.00p 5942
04/12/2019 532.00p 536.00p 514.00p 525.00p 24711
03/12/2019 530.00p 536.00p 522.00p 528.00p 10051
02/12/2019 532.00p 536.00p 530.00p 532.00p 10770
29/11/2019 520.00p 536.00p 520.00p 536.00p 5133
28/11/2019 520.00p 530.00p 520.00p 525.00p 4150
27/11/2019 526.00p 526.00p 520.00p 520.00p 3117
26/11/2019 514.00p 526.00p 514.00p 520.00p 3381
25/11/2019 514.00p 536.00p 514.00p 514.00p 16116
22/11/2019 526.00p 536.00p 512.00p 536.00p 18062
21/11/2019 528.00p 536.00p 508.00p 513.00p 11513
20/11/2019 520.00p 536.00p 505.00p 505.00p 24695
19/11/2019 530.00p 536.00p 524.00p 524.00p 6543
18/11/2019 520.00p 536.00p 516.00p 527.00p 10953
15/11/2019 520.00p 520.00p 514.00p 517.00p 6974
14/11/2019 510.00p 518.00p 510.00p 510.00p 4535
13/11/2019 520.00p 536.00p 512.00p 520.00p 6448
12/11/2019 514.00p 515.00p 500.00p 515.00p 16981
11/11/2019 510.00p 514.00p 500.00p 507.00p 5389
08/11/2019 502.00p 518.00p 500.00p 500.00p 50758
07/11/2019 500.00p 508.00p 499.00p 502.00p 30763
06/11/2019 504.00p 504.00p 485.00p 489.50p 15927
05/11/2019 490.00p 534.00p 486.00p 504.00p 20317
04/11/2019 490.00p 490.00p 475.00p 487.00p 9843
01/11/2019 465.00p 490.00p 463.60p 490.00p 12156
31/10/2019 451.00p 464.00p 451.00p 460.00p 12259
30/10/2019 439.00p 459.00p 439.00p 450.00p 13264
29/10/2019 439.00p 445.00p 435.00p 439.00p 20270
28/10/2019 438.00p 438.00p 431.00p 433.00p 14398
25/10/2019 438.00p 440.00p 428.00p 435.50p 20614
24/10/2019 438.00p 438.00p 434.00p 435.50p 3476
23/10/2019 435.00p 435.00p 430.00p 433.00p 7435
22/10/2019 432.00p 434.00p 425.00p 427.50p 16909
21/10/2019 438.00p 439.00p 429.00p 429.00p 9790
18/10/2019 436.00p 439.00p 436.00p 439.00p 3953
17/10/2019 437.00p 440.00p 436.00p 440.00p 3093
16/10/2019 436.00p 440.00p 436.00p 437.00p 4909
15/10/2019 436.00p 440.00p 436.00p 436.00p 1866
14/10/2019 445.00p 445.00p 436.00p 440.00p 3838
11/10/2019 445.00p 445.00p 440.00p 440.00p 76
10/10/2019 442.00p 442.00p 439.00p 440.00p 1566
09/10/2019 441.00p 445.00p 440.00p 442.00p 3212
08/10/2019 445.00p 445.00p 441.40p 443.00p 126
07/10/2019 445.00p 443.00p 443.00p 443.00p 0
04/10/2019 445.00p 445.00p 443.00p 443.00p 59
03/10/2019 442.00p 443.00p 443.00p 443.00p 0
02/10/2019 442.00p 445.00p 441.00p 443.00p 627
01/10/2019 441.00p 445.00p 441.00p 443.00p 1454
30/09/2019 441.00p 456.00p 441.00p 445.50p 1220
27/09/2019 440.00p 450.00p 440.00p 445.00p 10819
26/09/2019 437.00p 449.00p 436.00p 436.00p 3990
25/09/2019 454.00p 454.00p 440.00p 440.00p 0
24/09/2019 454.00p 458.00p 446.00p 454.00p 3316
23/09/2019 449.00p 455.00p 445.50p 445.50p 294
20/09/2019 440.00p 460.00p 438.00p 460.00p 12662
19/09/2019 435.00p 450.00p 432.98p 442.50p 9590
18/09/2019 437.00p 450.00p 435.00p 435.00p 6291
17/09/2019 459.00p 460.00p 441.00p 450.00p 3518

*Close Price adjusted for both dividends and splits