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
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
16/09/2019 438.00p 450.00p 435.00p 450.00p 902
13/09/2019 438.00p 444.00p 438.00p 439.00p 3180
12/09/2019 435.00p 436.50p 436.50p 436.50p 0
11/09/2019 435.00p 440.00p 435.00p 436.50p 2225
10/09/2019 436.00p 450.00p 436.00p 440.00p 5921
09/09/2019 468.00p 468.00p 452.00p 452.00p 143
06/09/2019 456.00p 460.00p 435.00p 460.00p 21539
05/09/2019 465.00p 469.00p 455.00p 455.00p 1596
04/09/2019 464.00p 464.00p 452.00p 458.00p 3292
03/09/2019 460.00p 460.00p 457.50p 457.50p 49
02/09/2019 451.00p 465.00p 451.00p 457.50p 2018
30/08/2019 460.00p 465.00p 453.00p 462.50p 7547
29/08/2019 454.00p 460.00p 454.00p 458.50p 1732
28/08/2019 440.00p 454.00p 430.00p 452.00p 16552
27/08/2019 450.00p 450.00p 430.00p 437.50p 8531
23/08/2019 465.00p 452.00p 448.00p 452.00p 0
22/08/2019 465.00p 465.00p 448.00p 448.00p 5066
21/08/2019 450.00p 469.00p 450.00p 450.00p 10606
20/08/2019 452.00p 468.00p 452.00p 463.00p 3900
19/08/2019 460.00p 463.00p 457.50p 457.50p 8794
16/08/2019 460.00p 463.94p 460.00p 460.00p 801
15/08/2019 460.00p 475.00p 460.00p 461.00p 3304
14/08/2019 465.00p 470.00p 464.00p 464.00p 2253
13/08/2019 466.00p 466.00p 460.00p 463.50p 4183
12/08/2019 465.00p 477.00p 465.00p 476.00p 1363
09/08/2019 460.00p 480.00p 460.00p 472.50p 5321
08/08/2019 469.00p 469.00p 466.50p 466.50p 547
07/08/2019 463.00p 470.00p 463.00p 470.00p 589
06/08/2019 469.00p 463.00p 461.50p 461.50p 0
05/08/2019 469.00p 470.00p 461.00p 463.00p 1599
02/08/2019 461.00p 469.00p 461.00p 466.50p 332
01/08/2019 457.00p 465.00p 452.00p 465.00p 16554
31/07/2019 460.00p 464.00p 454.50p 454.50p 7280
30/07/2019 465.00p 475.00p 455.00p 459.50p 4800
29/07/2019 473.00p 473.91p 465.00p 469.50p 1325
26/07/2019 475.00p 482.00p 470.00p 471.50p 4651
25/07/2019 473.00p 475.00p 470.00p 475.00p 4307
24/07/2019 474.00p 474.00p 472.50p 472.50p 582
23/07/2019 470.00p 475.00p 465.00p 475.00p 1928
22/07/2019 469.00p 470.00p 462.44p 470.00p 1667
19/07/2019 470.00p 470.00p 460.00p 470.00p 4168
18/07/2019 474.00p 475.00p 470.00p 475.00p 817
17/07/2019 469.00p 475.00p 462.44p 475.00p 3594
16/07/2019 465.00p 469.00p 465.00p 469.00p 1296
15/07/2019 465.00p 468.00p 465.00p 466.50p 64
12/07/2019 467.00p 471.00p 467.00p 469.00p 6509
11/07/2019 462.00p 469.00p 463.00p 463.00p 0
10/07/2019 462.00p 470.00p 462.00p 469.00p 1392
09/07/2019 463.00p 470.00p 461.00p 470.00p 1035
08/07/2019 470.00p 470.00p 460.00p 461.50p 7342
05/07/2019 470.00p 474.00p 470.00p 472.00p 2465
04/07/2019 475.00p 475.00p 472.00p 472.00p 2965
03/07/2019 480.00p 482.00p 475.00p 478.50p 3886
02/07/2019 482.00p 482.00p 480.00p 481.50p 2501
01/07/2019 490.00p 490.00p 482.00p 483.00p 11446
28/06/2019 489.00p 489.00p 479.00p 479.00p 808
27/06/2019 479.00p 488.00p 479.00p 484.50p 264
26/06/2019 470.00p 489.00p 470.00p 481.00p 4146
25/06/2019 489.00p 490.00p 480.50p 480.50p 903
24/06/2019 481.00p 489.00p 480.00p 480.00p 2262
21/06/2019 475.00p 500.00p 475.00p 500.00p 3868
20/06/2019 499.00p 499.00p 473.00p 481.00p 249
19/06/2019 500.00p 500.00p 483.00p 483.00p 0
18/06/2019 500.00p 500.00p 500.00p 500.00p 478
17/06/2019 486.00p 488.00p 471.00p 488.00p 4689
14/06/2019 490.00p 498.10p 490.00p 490.00p 1206
13/06/2019 500.00p 500.00p 500.00p 500.00p 7
12/06/2019 484.00p 500.00p 484.00p 500.00p 2368
11/06/2019 493.00p 499.00p 490.00p 490.00p 1035
10/06/2019 490.00p 500.00p 490.00p 500.00p 626
07/06/2019 492.00p 500.00p 490.00p 500.00p 5220
06/06/2019 492.00p 495.70p 492.00p 492.00p 2857
05/06/2019 508.00p 520.00p 493.00p 496.00p 22270
04/06/2019 467.00p 510.00p 467.00p 510.00p 11786
03/06/2019 465.00p 467.50p 456.00p 467.50p 1966
31/05/2019 453.00p 465.00p 453.00p 459.00p 1872
30/05/2019 460.00p 462.00p 457.50p 457.50p 579
29/05/2019 455.00p 457.00p 442.00p 451.00p 6637
28/05/2019 445.00p 455.00p 445.00p 449.50p 4445
24/05/2019 445.00p 450.00p 441.00p 450.00p 7905
23/05/2019 450.00p 455.00p 439.00p 455.00p 17389
22/05/2019 455.00p 460.80p 440.00p 454.00p 6581
21/05/2019 475.00p 476.00p 430.00p 448.00p 37740
20/05/2019 470.00p 478.00p 470.00p 475.50p 7242
17/05/2019 472.00p 479.00p 472.00p 476.00p 4816
16/05/2019 472.00p 480.00p 472.00p 478.00p 1568
15/05/2019 485.00p 489.00p 468.00p 472.00p 11929
14/05/2019 500.00p 502.00p 470.00p 492.00p 22124
13/05/2019 518.00p 520.00p 500.00p 500.00p 9621
10/05/2019 516.00p 524.00p 510.00p 510.00p 6036
09/05/2019 520.00p 524.00p 514.00p 516.00p 14446
08/05/2019 524.00p 526.00p 524.00p 526.00p 583
07/05/2019 520.00p 529.00p 520.00p 529.00p 6118
03/05/2019 520.00p 527.92p 520.00p 524.00p 1502
02/05/2019 520.00p 524.00p 520.00p 524.00p 150
01/05/2019 522.00p 528.00p 520.00p 524.00p 357
30/04/2019 524.00p 528.00p 524.00p 528.00p 868
29/04/2019 520.00p 526.00p 520.00p 526.00p 0
26/04/2019 520.00p 520.00p 510.00p 520.00p 3682
25/04/2019 528.00p 530.00p 512.00p 528.00p 1976
24/04/2019 530.00p 530.00p 518.00p 530.00p 2807
23/04/2019 530.00p 530.00p 520.00p 520.00p 417
18/04/2019 530.00p 530.00p 520.00p 528.00p 1972
17/04/2019 520.00p 530.00p 520.00p 530.00p 8370
16/04/2019 526.00p 530.00p 522.00p 525.00p 3066
15/04/2019 530.00p 530.00p 512.00p 527.00p 383
12/04/2019 530.00p 530.00p 520.00p 520.00p 9593
11/04/2019 510.00p 526.00p 510.00p 520.00p 6930
10/04/2019 514.00p 526.00p 514.00p 516.00p 426
09/04/2019 520.00p 524.00p 520.00p 520.00p 4760
08/04/2019 520.00p 530.00p 520.00p 524.00p 9838
05/04/2019 520.00p 530.00p 510.00p 521.00p 10445
04/04/2019 514.00p 520.00p 514.00p 514.00p 4688
03/04/2019 510.00p 516.00p 504.00p 508.00p 396
02/04/2019 510.00p 520.00p 510.00p 512.00p 7698
01/04/2019 518.00p 520.00p 512.00p 512.00p 4044
29/03/2019 512.00p 520.00p 512.00p 512.00p 8122
28/03/2019 520.00p 530.00p 512.06p 520.00p 10198
27/03/2019 520.00p 530.00p 520.00p 524.00p 1501
26/03/2019 530.00p 530.00p 520.00p 520.00p 33264
25/03/2019 530.00p 530.00p 522.00p 526.00p 11267
22/03/2019 520.00p 530.00p 520.00p 526.00p 52394
21/03/2019 530.00p 530.00p 522.00p 525.00p 1469
20/03/2019 532.00p 532.00p 520.00p 525.00p 30050
19/03/2019 526.00p 532.00p 524.00p 531.00p 19405
18/03/2019 528.00p 536.00p 526.00p 526.00p 6612
15/03/2019 526.00p 536.00p 524.00p 536.00p 5469
14/03/2019 530.00p 536.00p 528.00p 536.00p 9177
13/03/2019 530.00p 530.00p 524.00p 527.00p 560
12/03/2019 530.00p 530.00p 530.00p 530.00p 283
11/03/2019 524.00p 530.00p 524.00p 527.00p 4199
08/03/2019 526.00p 532.00p 524.00p 526.00p 4990
07/03/2019 524.00p 530.00p 524.00p 527.00p 1398
06/03/2019 530.00p 534.00p 526.00p 530.00p 2007
05/03/2019 534.00p 534.00p 524.00p 527.00p 4392
04/03/2019 532.00p 538.00p 520.00p 529.00p 10511
01/03/2019 534.00p 536.00p 530.00p 532.00p 48444
28/02/2019 534.00p 534.00p 534.00p 534.00p 96
27/02/2019 552.00p 552.00p 532.00p 534.00p 19175
26/02/2019 540.00p 552.00p 538.00p 541.00p 3680
25/02/2019 554.00p 554.00p 538.00p 547.00p 17407
22/02/2019 532.00p 540.00p 530.00p 533.00p 14292
21/02/2019 540.00p 558.00p 536.00p 540.00p 5629
20/02/2019 530.00p 540.00p 530.00p 536.00p 12328
19/02/2019 524.00p 530.00p 524.00p 527.00p 4505
18/02/2019 524.00p 530.00p 524.00p 526.00p 9985
15/02/2019 530.00p 536.00p 528.00p 528.00p 21436
14/02/2019 530.00p 540.00p 528.00p 533.00p 7289
13/02/2019 528.00p 528.00p 522.00p 522.00p 3078
12/02/2019 526.00p 530.00p 525.00p 525.00p 9324
11/02/2019 534.00p 536.00p 520.00p 526.00p 8947
08/02/2019 530.00p 544.00p 522.00p 544.00p 5340
07/02/2019 530.00p 536.00p 527.00p 527.00p 10304
06/02/2019 530.00p 530.00p 522.00p 522.00p 1011
05/02/2019 530.00p 538.00p 526.00p 526.00p 15139
04/02/2019 536.00p 548.00p 530.00p 530.00p 6935
01/02/2019 550.00p 550.04p 536.00p 543.00p 12767
31/01/2019 554.00p 554.00p 554.00p 554.00p 236
30/01/2019 540.00p 554.00p 538.00p 554.00p 7602
29/01/2019 540.00p 541.80p 537.00p 537.00p 4650
28/01/2019 542.00p 542.00p 540.00p 540.00p 2474
25/01/2019 548.00p 548.00p 542.00p 545.00p 511
24/01/2019 554.00p 554.00p 542.00p 550.00p 12909

*Close Price adjusted for both dividends and splits