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
01/02/2018 750.00p 770.00p 750.00p 756.00p 5498
31/01/2018 750.00p 760.00p 750.00p 760.00p 4378
30/01/2018 762.00p 766.00p 740.00p 750.00p 17050
29/01/2018 760.00p 770.00p 760.00p 768.00p 4609
26/01/2018 756.00p 770.00p 756.00p 767.00p 6899
25/01/2018 748.00p 760.00p 748.00p 760.00p 1613
24/01/2018 744.00p 760.00p 744.00p 746.00p 4539
23/01/2018 750.00p 750.00p 742.00p 745.00p 7341
22/01/2018 742.00p 750.00p 740.00p 749.00p 7879
19/01/2018 750.00p 750.00p 740.00p 745.00p 6770
18/01/2018 752.00p 756.00p 740.00p 744.00p 8862
17/01/2018 752.00p 770.00p 752.00p 752.00p 3340
16/01/2018 750.00p 770.00p 750.00p 752.00p 2867
15/01/2018 760.00p 770.00p 750.00p 752.00p 983
12/01/2018 776.00p 776.00p 752.00p 754.00p 1311
11/01/2018 756.00p 776.00p 756.00p 766.00p 128
10/01/2018 740.00p 776.00p 740.00p 756.00p 4026
09/01/2018 770.00p 770.00p 740.00p 745.00p 5644
08/01/2018 750.00p 766.00p 740.00p 766.00p 754
05/01/2018 750.00p 760.00p 740.00p 753.00p 2621
04/01/2018 744.00p 760.00p 740.00p 755.00p 2079
03/01/2018 714.00p 750.00p 714.00p 744.00p 3505
02/01/2018 770.00p 770.00p 710.00p 730.00p 4307
29/12/2017 750.00p 769.50p 750.00p 769.00p 2816
28/12/2017 742.00p 770.00p 742.00p 770.00p 3228
27/12/2017 749.00p 762.50p 740.00p 756.00p 9278
22/12/2017 755.00p 771.50p 746.25p 746.25p 5600
21/12/2017 776.00p 776.50p 760.00p 764.00p 5230
20/12/2017 781.00p 783.71p 780.00p 780.00p 3342
19/12/2017 800.00p 800.00p 780.00p 789.25p 1763
18/12/2017 780.00p 797.50p 780.00p 780.00p 1649
15/12/2017 784.50p 801.00p 782.00p 801.00p 10253
14/12/2017 793.50p 793.50p 780.00p 789.25p 2776
13/12/2017 781.50p 798.00p 780.00p 797.50p 2211
12/12/2017 781.00p 781.00p 781.00p 781.00p 158
11/12/2017 815.00p 815.00p 787.50p 797.50p 1806
08/12/2017 790.00p 810.00p 782.60p 810.00p 7701
07/12/2017 761.00p 790.00p 760.00p 790.00p 10537
06/12/2017 760.00p 789.00p 760.00p 772.75p 459
05/12/2017 789.00p 789.00p 787.50p 787.50p 378
04/12/2017 756.00p 789.00p 755.00p 788.50p 2214
01/12/2017 770.00p 780.00p 760.50p 769.25p 11418
30/11/2017 780.00p 782.00p 762.00p 770.00p 3242
29/11/2017 780.00p 782.00p 770.00p 775.00p 2554
28/11/2017 760.00p 782.00p 755.00p 782.00p 6083
27/11/2017 723.00p 760.00p 720.00p 760.00p 3692
24/11/2017 740.50p 750.00p 735.50p 750.00p 7833
23/11/2017 745.00p 750.00p 715.50p 745.00p 27640
22/11/2017 749.00p 750.00p 745.00p 750.00p 977
21/11/2017 750.00p 750.00p 745.00p 749.00p 10733
20/11/2017 748.00p 774.50p 748.00p 750.00p 19561
17/11/2017 770.00p 780.00p 741.00p 746.00p 104963
16/11/2017 775.00p 780.00p 775.00p 780.00p 1478
15/11/2017 800.00p 800.00p 750.42p 780.00p 11934
14/11/2017 808.50p 815.00p 800.00p 800.00p 5615
13/11/2017 808.00p 830.00p 808.00p 817.00p 7797
10/11/2017 830.00p 830.00p 805.00p 805.00p 16337
09/11/2017 827.50p 835.00p 821.00p 821.00p 14293
08/11/2017 828.00p 840.00p 827.00p 827.00p 13031
07/11/2017 831.00p 840.00p 831.00p 840.00p 12358
06/11/2017 834.00p 840.00p 834.00p 834.75p 6962
03/11/2017 825.00p 835.00p 825.00p 834.00p 36198
02/11/2017 831.50p 831.50p 825.00p 826.25p 1699
01/11/2017 827.00p 833.50p 821.00p 828.50p 5788
31/10/2017 821.50p 834.00p 821.00p 825.50p 2986
30/10/2017 821.50p 834.00p 821.00p 834.00p 5921
27/10/2017 825.00p 831.00p 820.00p 830.00p 3042
26/10/2017 836.00p 836.00p 825.00p 825.00p 9270
25/10/2017 829.00p 850.00p 829.00p 838.00p 5218
24/10/2017 838.50p 848.00p 832.25p 832.25p 4839
23/10/2017 834.50p 850.00p 830.00p 841.00p 4737
20/10/2017 840.00p 846.50p 828.33p 831.25p 7036
19/10/2017 850.00p 852.00p 840.50p 844.00p 3682
18/10/2017 863.50p 867.50p 850.00p 858.00p 6894
17/10/2017 870.00p 870.00p 863.00p 868.00p 2229
16/10/2017 860.00p 870.00p 860.00p 870.00p 4416
13/10/2017 870.00p 870.00p 868.50p 868.50p 293
12/10/2017 875.00p 875.00p 871.00p 874.50p 3427
11/10/2017 867.50p 875.00p 865.00p 871.50p 3907
10/10/2017 880.00p 880.00p 860.50p 875.00p 2681
09/10/2017 880.00p 884.00p 840.50p 852.00p 14459
06/10/2017 884.00p 884.00p 880.00p 880.00p 253
05/10/2017 871.00p 885.00p 868.50p 872.00p 11108
04/10/2017 880.00p 885.00p 875.00p 875.00p 9964
03/10/2017 876.00p 886.00p 870.50p 886.00p 17040
02/10/2017 865.50p 879.00p 865.50p 879.00p 16218
29/09/2017 861.50p 869.50p 855.50p 864.50p 2241
28/09/2017 840.00p 875.00p 840.00p 874.50p 5865
27/09/2017 850.00p 874.00p 840.00p 873.50p 8584
26/09/2017 870.00p 874.00p 846.00p 846.00p 12548
25/09/2017 871.00p 875.00p 870.00p 870.00p 1521
22/09/2017 865.00p 875.00p 865.00p 865.00p 9901
21/09/2017 860.00p 875.00p 850.00p 850.00p 9476
20/09/2017 860.00p 875.00p 850.00p 870.00p 13020
19/09/2017 844.50p 860.00p 844.50p 859.50p 19797
18/09/2017 835.00p 845.00p 835.00p 845.00p 12569
15/09/2017 840.00p 840.00p 832.50p 835.00p 9007
14/09/2017 836.50p 844.00p 826.00p 840.00p 3019
13/09/2017 828.00p 842.50p 825.00p 842.50p 20169
12/09/2017 828.00p 828.00p 822.00p 828.00p 1029
11/09/2017 830.00p 834.00p 815.50p 834.00p 3527
08/09/2017 820.00p 820.00p 815.50p 818.00p 1809
07/09/2017 820.00p 820.00p 811.00p 813.75p 622
06/09/2017 817.50p 820.00p 807.00p 819.50p 5099
05/09/2017 811.00p 820.00p 807.00p 807.50p 8058
04/09/2017 811.50p 819.50p 811.00p 816.00p 5006
01/09/2017 812.00p 827.00p 805.00p 822.50p 12772
31/08/2017 826.50p 830.00p 816.50p 830.00p 3321
30/08/2017 815.50p 827.00p 815.00p 827.00p 8767
29/08/2017 810.00p 827.00p 810.00p 827.00p 12141
25/08/2017 830.00p 830.00p 810.50p 810.50p 2295
24/08/2017 810.00p 830.00p 810.00p 830.00p 9665
23/08/2017 810.00p 830.00p 810.00p 830.00p 3974
22/08/2017 779.00p 819.00p 779.00p 814.50p 12165
21/08/2017 790.00p 799.50p 775.00p 785.00p 3807
18/08/2017 806.00p 830.00p 775.50p 796.00p 13716
17/08/2017 820.00p 830.00p 810.50p 810.50p 549
16/08/2017 811.00p 834.50p 810.00p 820.00p 1472
15/08/2017 835.00p 835.00p 820.50p 822.25p 620
14/08/2017 811.00p 835.00p 811.00p 833.00p 4355
11/08/2017 835.00p 835.00p 823.00p 835.00p 3511
10/08/2017 820.00p 833.50p 810.50p 823.25p 624
09/08/2017 828.00p 835.00p 824.50p 835.00p 2435
08/08/2017 811.00p 829.50p 811.00p 826.00p 873
07/08/2017 823.50p 839.00p 810.00p 829.00p 8937
04/08/2017 848.50p 850.00p 842.50p 842.50p 4309
03/08/2017 840.00p 847.50p 810.00p 835.00p 5882
02/08/2017 810.00p 841.50p 810.00p 839.00p 3619
01/08/2017 840.00p 841.50p 826.50p 841.50p 6736
31/07/2017 850.00p 850.00p 820.00p 845.50p 11841
28/07/2017 820.50p 850.00p 820.50p 850.00p 3785
27/07/2017 820.50p 848.50p 820.50p 825.00p 12584
26/07/2017 849.50p 850.00p 840.00p 840.00p 7681
25/07/2017 850.00p 850.00p 837.50p 846.50p 9977
24/07/2017 829.50p 845.00p 827.00p 845.00p 17172
21/07/2017 825.00p 834.00p 825.00p 829.50p 6129
20/07/2017 835.00p 835.00p 825.00p 834.50p 15065
19/07/2017 826.00p 845.00p 826.00p 835.00p 17679
18/07/2017 825.00p 845.00p 825.00p 845.00p 9636
17/07/2017 825.00p 850.00p 825.00p 845.00p 8777
14/07/2017 840.00p 850.00p 835.00p 850.00p 18732
13/07/2017 825.00p 845.00p 825.00p 845.00p 11593
12/07/2017 839.50p 842.00p 835.00p 842.00p 5200
11/07/2017 839.50p 844.00p 825.00p 835.00p 9192
10/07/2017 844.00p 844.00p 839.00p 844.00p 10572
07/07/2017 840.00p 844.00p 825.00p 844.00p 6357
06/07/2017 820.00p 845.00p 820.00p 845.00p 20988
05/07/2017 835.00p 839.00p 830.00p 839.00p 9221
04/07/2017 819.00p 835.00p 817.50p 835.00p 27928
03/07/2017 814.00p 820.00p 810.00p 819.00p 7329
30/06/2017 818.00p 818.00p 785.50p 814.00p 32689
29/06/2017 812.00p 825.00p 812.00p 822.00p 14307
28/06/2017 841.00p 841.00p 811.00p 820.00p 30786
27/06/2017 838.00p 850.00p 834.00p 850.00p 29461
26/06/2017 851.00p 855.00p 841.00p 844.00p 21330
23/06/2017 858.00p 860.00p 851.00p 860.00p 11710
22/06/2017 858.50p 868.00p 851.00p 865.00p 5683
21/06/2017 860.00p 873.00p 851.00p 870.00p 26657
20/06/2017 848.00p 859.00p 841.00p 859.00p 33965
19/06/2017 873.00p 873.00p 836.00p 848.50p 30969
16/06/2017 885.00p 885.00p 851.50p 877.00p 606212
15/06/2017 867.00p 888.00p 861.00p 888.00p 110781
14/06/2017 857.00p 873.72p 851.00p 869.50p 29739
13/06/2017 857.50p 857.50p 842.50p 854.00p 28625
12/06/2017 855.00p 858.00p 840.00p 858.00p 12957
09/06/2017 839.50p 860.00p 830.00p 860.00p 21435
08/06/2017 837.00p 840.00p 837.00p 839.50p 29195
07/06/2017 825.00p 840.00p 825.00p 839.50p 14963
06/06/2017 823.00p 830.00p 800.00p 830.00p 21296
05/06/2017 820.00p 830.00p 812.50p 830.00p 43531
02/06/2017 810.00p 835.00p 808.87p 825.00p 62810
01/06/2017 775.00p 810.00p 770.95p 810.00p 57789
31/05/2017 770.00p 775.00p 769.42p 775.00p 3705
30/05/2017 760.00p 767.81p 760.00p 765.00p 3288
26/05/2017 766.00p 775.77p 760.00p 770.00p 3035
25/05/2017 780.00p 780.00p 765.50p 770.00p 1507
24/05/2017 768.50p 780.00p 762.46p 775.50p 11638
23/05/2017 745.00p 776.74p 737.00p 764.25p 21197
22/05/2017 747.00p 749.00p 742.25p 742.25p 9100
19/05/2017 747.00p 747.00p 743.00p 747.00p 4113
18/05/2017 747.00p 747.00p 738.00p 743.50p 13808
17/05/2017 743.00p 743.00p 738.00p 740.50p 3765
16/05/2017 738.00p 745.00p 738.00p 743.00p 3457
15/05/2017 745.00p 747.00p 740.00p 744.00p 17582
12/05/2017 740.00p 744.00p 738.00p 744.00p 7987
11/05/2017 739.50p 744.00p 731.50p 741.00p 5278
10/05/2017 738.50p 745.00p 736.68p 743.00p 2482
09/05/2017 739.00p 742.00p 734.00p 742.00p 7965
08/05/2017 735.00p 740.00p 734.00p 739.00p 6269
05/05/2017 722.50p 735.00p 720.00p 730.25p 6382
04/05/2017 721.50p 735.00p 720.00p 735.00p 17362
03/05/2017 723.00p 723.00p 716.50p 718.25p 2532
02/05/2017 725.00p 725.00p 709.49p 722.75p 6936
28/04/2017 735.00p 737.00p 730.00p 737.00p 4251
27/04/2017 731.50p 745.00p 730.00p 735.00p 7468
26/04/2017 735.00p 742.00p 730.00p 741.50p 18191
25/04/2017 725.00p 744.00p 725.00p 739.50p 1129
24/04/2017 710.00p 732.40p 710.00p 730.00p 2320
21/04/2017 725.50p 739.00p 725.50p 739.00p 14257
20/04/2017 717.00p 735.00p 717.00p 735.00p 3091

*Close Price adjusted for both dividends and splits