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
18/04/2024 738.00p 739.90p 732.40p 736.00p 9605
17/04/2024 742.00p 742.00p 731.92p 736.00p 11918
16/04/2024 726.00p 748.00p 716.00p 720.00p 24549
15/04/2024 730.00p 744.00p 726.00p 744.00p 28784
12/04/2024 724.00p 730.00p 718.10p 722.00p 8004
11/04/2024 720.00p 726.00p 720.00p 723.00p 4439
10/04/2024 716.00p 724.00p 710.00p 720.00p 4643
09/04/2024 706.00p 728.00p 706.00p 722.00p 8991
08/04/2024 710.00p 731.00p 700.60p 731.00p 13588
05/04/2024 694.00p 710.00p 694.00p 706.00p 8532
04/04/2024 700.00p 700.00p 694.00p 697.00p 7780
03/04/2024 698.00p 700.00p 694.00p 698.00p 5026
02/04/2024 696.00p 696.00p 692.00p 696.00p 8678
28/03/2024 698.00p 698.00p 692.00p 696.00p 5619
27/03/2024 696.00p 696.00p 690.00p 692.00p 7513
26/03/2024 698.00p 698.00p 688.00p 696.00p 4980
25/03/2024 694.00p 698.00p 694.00p 694.00p 5060
22/03/2024 694.00p 698.00p 694.00p 696.00p 1939
21/03/2024 696.00p 696.00p 686.00p 692.00p 2658
20/03/2024 696.00p 696.00p 694.00p 694.00p 405
19/03/2024 696.00p 696.00p 690.00p 694.00p 2150
18/03/2024 686.00p 698.00p 686.00p 694.00p 854
15/03/2024 694.00p 698.00p 686.00p 686.00p 5595
14/03/2024 698.00p 698.00p 688.79p 696.00p 5769
13/03/2024 688.00p 694.00p 688.00p 694.00p 2821
12/03/2024 692.00p 700.00p 688.00p 700.00p 11611
11/03/2024 692.00p 700.00p 692.00p 696.00p 263
08/03/2024 690.00p 691.67p 690.00p 690.00p 374
07/03/2024 698.00p 700.00p 686.00p 688.00p 8728
06/03/2024 700.00p 700.00p 686.72p 692.00p 1743
05/03/2024 686.00p 706.00p 684.00p 694.00p 6821
04/03/2024 696.00p 696.00p 692.00p 694.00p 3951
01/03/2024 684.00p 692.20p 684.00p 684.00p 4140
29/02/2024 694.00p 694.00p 682.00p 682.00p 1668
28/02/2024 694.00p 694.80p 680.00p 690.00p 9676
27/02/2024 694.00p 694.00p 694.00p 694.00p 1987
26/02/2024 686.00p 702.00p 686.00p 686.00p 469
23/02/2024 692.00p 712.00p 684.00p 690.00p 7483
22/02/2024 700.00p 710.00p 682.00p 698.00p 4364
21/02/2024 696.00p 708.00p 696.00p 700.00p 6057
20/02/2024 696.00p 696.00p 680.00p 680.00p 1025
19/02/2024 690.00p 700.00p 686.00p 686.00p 3990
16/02/2024 696.00p 696.00p 683.13p 686.00p 160
15/02/2024 696.00p 696.00p 688.00p 694.00p 3975
14/02/2024 690.00p 695.00p 682.00p 686.00p 42311
13/02/2024 696.00p 696.00p 693.20p 696.00p 13268
12/02/2024 698.00p 700.00p 690.00p 696.00p 996
09/02/2024 694.00p 698.00p 690.00p 698.00p 6722
08/02/2024 700.00p 700.00p 690.00p 693.00p 2253
07/02/2024 686.00p 706.00p 686.00p 694.00p 16111
06/02/2024 684.00p 695.60p 684.00p 692.00p 9514
05/02/2024 688.00p 705.50p 684.00p 684.00p 4359
02/02/2024 688.00p 706.00p 688.00p 700.00p 5089
01/02/2024 688.00p 692.16p 687.00p 687.00p 131
31/01/2024 672.00p 695.00p 685.80p 693.00p 2728
30/01/2024 672.00p 694.90p 682.61p 685.00p 3622
29/01/2024 672.00p 708.00p 672.00p 689.00p 2636
26/01/2024 700.00p 700.00p 694.00p 694.00p 3446
25/01/2024 694.00p 703.00p 700.00p 703.00p 0
24/01/2024 694.00p 707.20p 694.00p 700.00p 2163
23/01/2024 692.00p 701.00p 690.00p 701.00p 11458
22/01/2024 692.00p 702.00p 692.00p 702.00p 10341
19/01/2024 692.00p 699.20p 692.00p 692.00p 991
18/01/2024 690.00p 706.20p 690.00p 692.00p 3941
17/01/2024 700.00p 706.20p 700.00p 700.00p 8
16/01/2024 692.00p 706.20p 692.00p 692.00p 2759
15/01/2024 708.00p 708.00p 691.80p 708.00p 2245
12/01/2024 690.00p 708.00p 690.00p 694.00p 2823
11/01/2024 698.00p 706.40p 692.00p 700.00p 6125
10/01/2024 692.00p 698.00p 690.00p 698.00p 3548
09/01/2024 698.00p 698.00p 690.00p 693.00p 4600
08/01/2024 670.00p 690.00p 670.00p 690.00p 9388
05/01/2024 680.00p 694.00p 680.00p 694.00p 1581
04/01/2024 680.00p 695.40p 678.00p 678.00p 3545
03/01/2024 670.00p 695.80p 670.00p 680.00p 5674
02/01/2024 680.00p 680.00p 670.00p 678.00p 2510
29/12/2023 680.00p 680.00p 662.00p 670.00p 3048
28/12/2023 680.00p 680.00p 667.40p 680.00p 12161
27/12/2023 670.00p 680.00p 660.00p 671.00p 16264
22/12/2023 668.00p 675.92p 668.00p 670.00p 2437
21/12/2023 680.00p 680.00p 668.00p 678.00p 2240
20/12/2023 668.00p 680.00p 666.00p 678.00p 18073
19/12/2023 680.00p 686.00p 666.00p 668.00p 8765
18/12/2023 672.00p 694.00p 672.00p 680.00p 7653
15/12/2023 680.00p 680.00p 670.00p 678.00p 9195
14/12/2023 662.00p 680.00p 662.00p 678.00p 7336
13/12/2023 670.00p 682.00p 660.00p 660.00p 8578
12/12/2023 684.00p 690.00p 670.00p 670.00p 13915
11/12/2023 680.00p 686.00p 678.00p 683.00p 3471
08/12/2023 688.00p 688.00p 682.00p 683.00p 2981
07/12/2023 688.00p 688.00p 678.00p 680.00p 11318
06/12/2023 688.00p 692.92p 680.00p 688.00p 21716
05/12/2023 688.00p 688.00p 679.00p 688.00p 2826
04/12/2023 688.00p 697.19p 674.00p 678.00p 7797
01/12/2023 712.00p 712.00p 680.00p 688.00p 20584
30/11/2023 698.00p 716.00p 682.00p 695.00p 24829
29/11/2023 698.00p 698.00p 698.00p 698.00p 6
28/11/2023 682.00p 698.00p 680.00p 698.00p 6986
27/11/2023 686.00p 698.00p 682.00p 692.00p 3150
24/11/2023 684.00p 684.00p 684.00p 684.00p 1163
23/11/2023 692.00p 700.00p 682.00p 698.00p 8757
22/11/2023 702.00p 702.00p 686.00p 696.00p 16329
21/11/2023 712.00p 716.13p 706.80p 709.00p 2531
20/11/2023 712.00p 712.00p 700.00p 702.00p 5654
17/11/2023 720.00p 724.00p 710.00p 710.00p 3864
16/11/2023 716.00p 720.00p 715.00p 719.00p 5089
15/11/2023 718.00p 718.00p 710.00p 713.00p 5095
14/11/2023 720.00p 720.00p 706.00p 720.00p 9734
13/11/2023 726.00p 726.00p 711.00p 726.00p 17863
10/11/2023 726.00p 726.00p 710.00p 710.00p 12122
09/11/2023 710.00p 720.00p 710.00p 710.00p 16647
08/11/2023 704.00p 722.00p 700.00p 712.00p 11118
07/11/2023 682.00p 693.00p 680.00p 693.00p 1465
06/11/2023 680.00p 695.86p 674.00p 688.00p 10286
03/11/2023 706.00p 708.00p 680.00p 680.00p 6089
02/11/2023 694.00p 701.00p 693.00p 701.00p 3673
01/11/2023 702.00p 702.24p 693.50p 696.00p 2021
31/10/2023 702.00p 706.68p 697.00p 702.00p 3631
30/10/2023 690.00p 694.00p 676.00p 694.00p 3264
27/10/2023 692.00p 692.00p 662.00p 690.00p 13249
26/10/2023 704.00p 713.30p 698.60p 706.00p 7142
25/10/2023 716.00p 716.00p 706.10p 716.00p 4092
24/10/2023 724.00p 724.00p 702.00p 715.00p 2152
23/10/2023 704.00p 714.00p 704.00p 714.00p 2365
20/10/2023 706.00p 734.00p 700.00p 704.00p 8585
19/10/2023 712.00p 734.00p 710.00p 734.00p 3239
18/10/2023 732.00p 738.00p 706.00p 712.00p 8621
17/10/2023 726.00p 732.00p 726.00p 732.00p 32
16/10/2023 738.00p 730.00p 728.00p 730.00p 595
13/10/2023 738.00p 738.00p 726.00p 732.00p 401
12/10/2023 738.00p 737.40p 732.00p 732.00p 1366
11/10/2023 738.00p 740.00p 728.00p 733.00p 2664
10/10/2023 724.00p 737.40p 724.00p 732.00p 1900
09/10/2023 726.00p 733.40p 715.50p 726.00p 48555
06/10/2023 712.00p 719.00p 710.00p 719.00p 6956
05/10/2023 714.00p 716.00p 712.00p 712.00p 4436
04/10/2023 718.00p 724.90p 714.00p 715.00p 5989
03/10/2023 726.00p 726.00p 716.00p 716.00p 3774
02/10/2023 716.00p 725.70p 716.00p 723.00p 2056
29/09/2023 714.00p 726.00p 714.00p 714.00p 1350
28/09/2023 730.00p 748.30p 724.50p 726.00p 1196
27/09/2023 750.00p 750.00p 730.00p 730.00p 4549
26/09/2023 730.00p 737.60p 730.00p 734.00p 462
25/09/2023 722.00p 730.00p 718.00p 726.00p 14715
22/09/2023 760.00p 760.00p 734.00p 736.00p 18426
21/09/2023 748.00p 757.50p 736.00p 736.00p 4204
20/09/2023 758.00p 758.00p 745.14p 748.00p 6632
19/09/2023 750.00p 758.00p 742.00p 746.00p 5261
18/09/2023 744.00p 758.00p 742.00p 750.00p 12235
15/09/2023 748.00p 748.00p 740.00p 746.00p 11697
14/09/2023 744.00p 746.00p 738.00p 738.00p 10107
13/09/2023 738.00p 743.90p 738.00p 738.00p 3773
12/09/2023 734.00p 746.00p 720.00p 746.00p 9596
11/09/2023 740.00p 740.00p 736.00p 736.00p 3801
08/09/2023 720.00p 738.00p 720.00p 738.00p 4163
07/09/2023 738.00p 739.50p 725.20p 728.00p 8217
06/09/2023 730.00p 758.00p 730.00p 744.00p 6883
05/09/2023 748.00p 748.00p 734.00p 734.00p 6853
04/09/2023 750.00p 759.00p 741.60p 744.00p 19632
01/09/2023 724.00p 744.00p 724.00p 742.00p 3013
31/08/2023 744.00p 747.10p 738.00p 738.00p 5895
30/08/2023 728.00p 746.00p 720.00p 736.00p 24886
29/08/2023 730.00p 730.00p 712.00p 728.00p 7404
25/08/2023 716.00p 726.00p 706.00p 710.00p 11991
24/08/2023 690.00p 718.00p 670.00p 700.00p 30034
23/08/2023 670.00p 678.00p 656.88p 678.00p 2270
22/08/2023 660.00p 688.00p 660.00p 670.00p 3097
21/08/2023 652.00p 668.00p 650.50p 652.00p 18393
18/08/2023 660.00p 666.32p 652.00p 656.00p 23822
17/08/2023 668.00p 670.00p 662.00p 662.00p 7228
16/08/2023 670.00p 672.00p 668.00p 668.00p 8098
15/08/2023 674.00p 680.00p 668.00p 668.00p 4665
14/08/2023 680.00p 684.00p 670.00p 670.00p 16636
11/08/2023 680.00p 680.00p 678.00p 678.00p 14135
10/08/2023 678.00p 680.00p 672.40p 677.00p 1960
09/08/2023 680.00p 680.00p 676.00p 676.00p 2691
08/08/2023 682.00p 688.00p 674.00p 680.00p 4134
07/08/2023 688.00p 690.00p 673.70p 678.00p 17063
04/08/2023 692.00p 700.00p 684.00p 688.00p 5297
03/08/2023 690.00p 705.84p 689.90p 693.00p 19966
02/08/2023 680.00p 700.00p 675.00p 682.00p 41998
01/08/2023 676.00p 679.60p 671.00p 671.00p 33585
31/07/2023 690.00p 690.00p 670.00p 673.00p 43888
28/07/2023 676.00p 680.00p 672.00p 674.00p 179207
27/07/2023 700.00p 700.00p 670.00p 672.00p 151574
26/07/2023 704.00p 706.64p 682.00p 690.00p 25756
25/07/2023 720.00p 723.60p 698.00p 698.00p 75224
24/07/2023 718.00p 722.80p 702.00p 712.00p 104742
21/07/2023 724.00p 724.00p 716.00p 717.00p 1841
20/07/2023 726.00p 726.00p 716.00p 720.00p 1883
19/07/2023 720.00p 722.00p 712.00p 717.00p 6125
18/07/2023 712.00p 722.00p 704.00p 704.00p 1806
17/07/2023 724.00p 724.00p 714.00p 716.00p 15679
14/07/2023 720.00p 724.00p 716.00p 724.00p 4149
13/07/2023 722.00p 724.00p 722.00p 722.00p 541
12/07/2023 726.00p 726.00p 718.66p 720.00p 13197
11/07/2023 734.00p 748.80p 718.80p 724.00p 8500
10/07/2023 730.00p 740.00p 718.00p 720.00p 11157
07/07/2023 730.00p 760.00p 718.00p 728.00p 104670
06/07/2023 732.00p 732.00p 716.00p 716.00p 5255

*Close Price adjusted for both dividends and splits