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
19/04/2017 721.00p 735.00p 718.78p 732.50p 2964
18/04/2017 718.00p 726.00p 718.00p 725.50p 18121
13/04/2017 690.00p 720.00p 690.00p 718.25p 10223
12/04/2017 713.00p 719.50p 712.50p 718.50p 8659
11/04/2017 705.50p 719.00p 697.50p 718.00p 7486
10/04/2017 697.00p 710.00p 697.00p 705.25p 1869
07/04/2017 699.00p 710.00p 697.00p 710.00p 11321
06/04/2017 695.00p 700.00p 695.00p 698.75p 13567
05/04/2017 691.00p 695.00p 690.00p 695.00p 6600
04/04/2017 691.00p 695.00p 691.00p 693.00p 1970
03/04/2017 691.50p 695.00p 687.00p 692.75p 13858
31/03/2017 690.00p 695.00p 685.50p 688.00p 37493
30/03/2017 698.00p 700.00p 690.00p 692.50p 38608
29/03/2017 691.00p 700.00p 691.00p 700.00p 6508
28/03/2017 696.00p 700.00p 696.00p 696.25p 32967
27/03/2017 688.00p 696.00p 680.50p 696.00p 4062
24/03/2017 700.00p 710.00p 681.50p 688.00p 7894
23/03/2017 700.00p 700.00p 690.00p 700.00p 13518
22/03/2017 703.50p 715.00p 700.00p 702.00p 7773
21/03/2017 700.00p 720.00p 700.00p 715.00p 71105
20/03/2017 705.00p 716.00p 705.00p 710.25p 20714
17/03/2017 700.00p 710.00p 690.00p 695.00p 10435
16/03/2017 690.00p 706.50p 690.00p 703.50p 2681
15/03/2017 683.50p 695.50p 670.00p 695.50p 10640
14/03/2017 685.00p 706.50p 685.00p 698.00p 7895
13/03/2017 691.00p 715.00p 691.00p 698.50p 9896
10/03/2017 700.00p 700.00p 690.00p 700.00p 4284
09/03/2017 718.00p 725.00p 705.50p 712.25p 6812
08/03/2017 699.00p 710.00p 694.00p 705.50p 23883
07/03/2017 690.00p 700.00p 690.00p 695.00p 12561
06/03/2017 690.00p 690.00p 685.00p 685.00p 5584
03/03/2017 673.00p 690.00p 673.00p 679.00p 23003
02/03/2017 674.00p 674.00p 655.50p 673.00p 22857
01/03/2017 685.00p 687.00p 671.00p 671.00p 14542
28/02/2017 700.00p 700.00p 685.00p 685.00p 9810
27/02/2017 715.00p 720.00p 707.75p 707.75p 5824
24/02/2017 702.50p 710.00p 702.50p 706.75p 3825
23/02/2017 715.00p 715.00p 690.00p 700.00p 19296
22/02/2017 720.00p 720.00p 709.75p 709.75p 2509
21/02/2017 710.00p 718.50p 705.00p 715.00p 2973
20/02/2017 735.00p 735.00p 711.00p 722.75p 11089
17/02/2017 702.00p 712.50p 690.00p 710.00p 9046
16/02/2017 712.50p 712.50p 697.00p 712.50p 5482
15/02/2017 690.00p 712.50p 690.00p 712.00p 16708
14/02/2017 695.00p 700.00p 690.00p 690.00p 15057
13/02/2017 700.00p 700.00p 695.50p 699.50p 7920
10/02/2017 700.00p 700.00p 690.00p 697.00p 10087
09/02/2017 701.50p 705.00p 696.25p 697.50p 8107
08/02/2017 710.00p 710.00p 700.00p 705.00p 13490
07/02/2017 704.50p 712.50p 701.00p 707.75p 5069
06/02/2017 715.00p 720.00p 711.00p 712.50p 3810
03/02/2017 702.50p 710.00p 702.00p 710.00p 2543
02/02/2017 706.00p 710.00p 702.00p 705.75p 6447
01/02/2017 710.00p 719.00p 702.00p 710.00p 11898
31/01/2017 720.00p 720.00p 714.00p 714.00p 3032
30/01/2017 734.50p 735.00p 718.57p 730.00p 11040
27/01/2017 710.00p 730.00p 710.00p 719.75p 9082
26/01/2017 720.00p 726.00p 701.00p 707.00p 11053
25/01/2017 725.50p 734.50p 720.00p 722.00p 2400
24/01/2017 720.00p 735.00p 720.00p 727.00p 3656
23/01/2017 752.00p 752.00p 727.50p 727.50p 7235
20/01/2017 751.00p 755.00p 745.00p 748.50p 11284
19/01/2017 732.00p 769.00p 732.00p 750.00p 20319
18/01/2017 716.00p 735.00p 716.00p 730.00p 13569
17/01/2017 700.00p 726.00p 700.00p 716.25p 9023
16/01/2017 730.00p 731.00p 700.00p 700.00p 38455
13/01/2017 784.50p 784.50p 730.00p 730.00p 37938
12/01/2017 735.00p 754.50p 725.50p 754.00p 45940
11/01/2017 720.00p 731.25p 710.00p 730.00p 45510
10/01/2017 690.00p 726.00p 690.00p 711.00p 42531
09/01/2017 680.00p 695.00p 679.95p 686.00p 43189
06/01/2017 675.00p 679.00p 665.00p 675.00p 28156
05/01/2017 660.00p 671.38p 647.00p 665.00p 9819
04/01/2017 660.00p 660.00p 640.00p 660.00p 9890
03/01/2017 670.00p 670.00p 640.00p 655.00p 15583
30/12/2016 680.00p 680.00p 674.00p 674.50p 13802
29/12/2016 670.00p 678.00p 659.50p 676.50p 12494
28/12/2016 642.00p 670.00p 642.00p 670.00p 23057
23/12/2016 650.00p 650.00p 639.50p 643.25p 1382
22/12/2016 649.00p 650.00p 640.00p 649.50p 17346
21/12/2016 641.00p 656.00p 641.00p 649.00p 34001
20/12/2016 635.00p 640.03p 635.00p 638.00p 4826
19/12/2016 640.00p 640.00p 631.00p 631.00p 3010
16/12/2016 639.00p 640.00p 628.00p 640.00p 18384
15/12/2016 610.00p 631.75p 610.00p 631.75p 13402
14/12/2016 599.00p 609.00p 590.00p 603.75p 10517
13/12/2016 594.00p 599.50p 590.00p 597.00p 2868
12/12/2016 590.00p 594.84p 583.50p 593.00p 11389
09/12/2016 595.00p 599.00p 585.00p 592.25p 9068
08/12/2016 595.00p 595.00p 582.50p 586.75p 7746
07/12/2016 594.00p 595.00p 585.00p 588.00p 17158
06/12/2016 583.00p 585.50p 580.00p 585.50p 9602
05/12/2016 591.00p 595.00p 580.00p 593.00p 10728
02/12/2016 595.00p 600.00p 590.00p 594.75p 25535
01/12/2016 598.00p 598.00p 592.00p 593.00p 9433
30/11/2016 590.00p 599.00p 580.00p 589.50p 16554
29/11/2016 575.00p 584.50p 575.00p 577.50p 55957
28/11/2016 580.00p 580.00p 570.00p 570.00p 10095
25/11/2016 570.00p 580.00p 560.00p 565.00p 31671
24/11/2016 560.00p 562.50p 550.00p 555.00p 122317
23/11/2016 560.00p 565.00p 553.00p 555.50p 16173
22/11/2016 565.00p 565.00p 558.50p 560.00p 29764
21/11/2016 552.00p 565.00p 551.00p 555.00p 8704
18/11/2016 550.00p 560.00p 545.00p 554.00p 103428
17/11/2016 548.00p 560.00p 540.00p 540.00p 11057
16/11/2016 556.50p 556.85p 530.00p 538.25p 6992
15/11/2016 551.00p 573.00p 542.00p 542.75p 6832
14/11/2016 560.50p 565.00p 551.00p 565.00p 9584
11/11/2016 550.50p 570.00p 550.00p 562.00p 82548
10/11/2016 557.00p 575.00p 540.00p 545.00p 200523
09/11/2016 558.00p 560.00p 545.00p 555.25p 39591
08/11/2016 560.00p 560.00p 550.00p 553.75p 6824
07/11/2016 555.00p 560.00p 550.00p 554.75p 10453
04/11/2016 559.00p 559.50p 550.00p 551.25p 15071
03/11/2016 550.00p 560.00p 550.00p 555.50p 15838
02/11/2016 550.00p 550.00p 542.97p 550.00p 13713
01/11/2016 545.00p 564.50p 540.50p 550.00p 39893
31/10/2016 550.00p 560.00p 546.00p 551.00p 32974
28/10/2016 520.00p 525.00p 515.00p 521.50p 6343
27/10/2016 497.75p 520.00p 497.75p 515.00p 21771
26/10/2016 487.50p 489.75p 480.00p 489.62p 9504
25/10/2016 446.00p 490.00p 446.00p 482.12p 38499
24/10/2016 451.00p 454.00p 444.00p 448.37p 9648
21/10/2016 455.25p 463.02p 445.00p 446.50p 6600
20/10/2016 470.00p 470.00p 455.00p 455.00p 13090
19/10/2016 475.00p 475.00p 460.25p 460.25p 18519
18/10/2016 475.00p 475.00p 464.50p 467.50p 14430
17/10/2016 475.00p 475.00p 464.00p 468.75p 5308
14/10/2016 470.00p 477.00p 466.00p 469.00p 15829
13/10/2016 484.75p 484.75p 470.00p 471.37p 17228
12/10/2016 485.00p 485.00p 470.00p 470.50p 3613
11/10/2016 473.75p 479.00p 470.00p 476.00p 7673
10/10/2016 490.00p 490.00p 473.00p 474.38p 9987
07/10/2016 479.25p 485.75p 477.25p 480.12p 2665
06/10/2016 475.00p 479.75p 470.00p 473.87p 3542
05/10/2016 480.00p 480.00p 470.00p 473.50p 6727
04/10/2016 485.00p 490.00p 480.00p 480.00p 3874
03/10/2016 490.00p 494.75p 485.00p 487.38p 4813
30/09/2016 490.00p 491.75p 490.00p 491.75p 472
29/09/2016 500.00p 500.00p 490.00p 491.63p 1838
28/09/2016 490.25p 500.00p 490.00p 490.00p 4387
27/09/2016 493.00p 499.00p 490.00p 490.00p 9930
26/09/2016 490.00p 493.63p 490.00p 493.63p 27199
23/09/2016 490.75p 500.00p 490.00p 490.00p 6795
22/09/2016 500.00p 500.00p 479.25p 490.25p 26354
21/09/2016 480.00p 480.00p 474.00p 475.00p 7161
20/09/2016 480.75p 483.00p 472.00p 472.00p 4469
19/09/2016 490.00p 493.75p 480.00p 480.00p 4216
16/09/2016 493.25p 493.25p 485.75p 485.75p 3612
15/09/2016 491.00p 493.75p 490.25p 493.75p 504
14/09/2016 505.00p 505.00p 490.00p 490.00p 2086
13/09/2016 500.00p 500.00p 490.00p 493.63p 4733
12/09/2016 491.25p 509.50p 491.25p 494.37p 2326
09/09/2016 500.00p 501.44p 490.00p 490.00p 7155
08/09/2016 490.00p 500.00p 490.00p 490.00p 5481
07/09/2016 480.00p 489.00p 480.00p 480.50p 13876
06/09/2016 484.25p 485.00p 480.25p 482.50p 3870
05/09/2016 480.00p 484.75p 475.00p 480.25p 7729
02/09/2016 470.00p 480.00p 470.00p 472.00p 16909
01/09/2016 467.50p 467.50p 464.25p 465.75p 6318
31/08/2016 466.25p 470.00p 464.00p 464.00p 2045
30/08/2016 462.25p 479.50p 462.00p 470.00p 9658
26/08/2016 445.00p 480.00p 430.25p 462.25p 17789
25/08/2016 450.00p 460.00p 440.00p 445.00p 38767
24/08/2016 440.00p 455.00p 440.00p 442.00p 3032
23/08/2016 455.00p 455.00p 430.00p 435.00p 38277
22/08/2016 465.00p 470.00p 455.00p 455.00p 13784
19/08/2016 465.00p 470.00p 465.00p 465.00p 7548
18/08/2016 470.00p 470.00p 465.00p 465.00p 4337
17/08/2016 471.00p 471.00p 455.00p 457.00p 5841
16/08/2016 445.00p 488.50p 440.00p 470.00p 30394
15/08/2016 430.00p 434.12p 430.00p 434.12p 1591
12/08/2016 430.00p 452.00p 430.00p 430.00p 13825
11/08/2016 423.00p 425.75p 419.62p 419.62p 58773
10/08/2016 413.75p 421.75p 413.02p 418.25p 4972
09/08/2016 418.00p 420.00p 413.75p 413.75p 6469
08/08/2016 420.00p 424.75p 415.00p 416.00p 13645
05/08/2016 419.50p 420.00p 418.25p 420.00p 1054
04/08/2016 418.00p 419.37p 413.00p 419.37p 6568
03/08/2016 411.00p 413.00p 411.00p 413.00p 11690
02/08/2016 415.00p 415.50p 410.00p 410.00p 18128
01/08/2016 420.00p 420.00p 415.00p 415.00p 4720
29/07/2016 416.00p 416.00p 410.00p 410.00p 15095
28/07/2016 415.50p 416.65p 415.50p 415.50p 338
27/07/2016 418.25p 425.00p 415.50p 415.50p 8372
26/07/2016 419.75p 425.00p 416.25p 416.25p 9497
25/07/2016 420.00p 420.00p 418.50p 418.50p 2150
22/07/2016 418.50p 424.75p 414.00p 416.13p 5562
21/07/2016 430.00p 430.00p 415.00p 415.75p 9213
20/07/2016 412.00p 415.00p 410.50p 410.50p 18248
19/07/2016 411.00p 415.00p 410.00p 412.00p 11217
18/07/2016 420.00p 424.25p 411.00p 411.00p 34107
15/07/2016 430.00p 430.00p 411.00p 411.00p 6513
14/07/2016 415.00p 427.50p 410.00p 410.00p 17965
13/07/2016 419.50p 419.50p 404.00p 404.50p 14915
12/07/2016 410.00p 420.00p 405.00p 405.00p 23640
11/07/2016 428.50p 428.50p 410.00p 410.00p 30411
08/07/2016 419.50p 420.00p 415.25p 420.00p 2535
07/07/2016 409.75p 410.00p 404.00p 405.12p 7865
06/07/2016 410.00p 410.00p 400.00p 400.50p 9562

*Close Price adjusted for both dividends and splits