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
18/09/2015 540.00p 550.00p 532.00p 535.00p 3925
17/09/2015 548.00p 548.12p 548.00p 548.00p 447
16/09/2015 546.50p 546.50p 540.48p 546.50p 258
15/09/2015 540.00p 545.00p 540.00p 545.00p 421
14/09/2015 540.00p 550.00p 540.00p 550.00p 403
11/09/2015 541.00p 545.50p 541.00p 545.50p 158
10/09/2015 545.00p 545.00p 540.00p 540.00p 1264
09/09/2015 550.00p 550.00p 545.00p 545.00p 2714
08/09/2015 540.00p 550.00p 545.00p 545.00p 0
07/09/2015 540.00p 564.00p 540.00p 550.00p 10427
04/09/2015 550.00p 550.00p 540.00p 540.00p 1020
03/09/2015 574.00p 580.00p 550.00p 550.00p 818
02/09/2015 550.00p 574.00p 550.00p 574.00p 953
01/09/2015 550.00p 550.00p 542.00p 545.00p 5628
28/08/2015 545.00p 574.00p 545.00p 558.00p 1808
27/08/2015 534.50p 541.00p 534.50p 541.00p 1647
26/08/2015 575.00p 582.50p 572.00p 580.00p 1781
25/08/2015 531.00p 579.50p 531.00p 579.50p 4739
24/08/2015 550.00p 550.00p 521.00p 531.00p 5008
21/08/2015 560.00p 576.00p 551.00p 570.50p 2678
20/08/2015 560.50p 589.38p 560.50p 579.50p 3886
19/08/2015 588.00p 595.00p 550.00p 560.50p 1058
18/08/2015 600.00p 600.00p 550.00p 585.25p 35325
17/08/2015 594.00p 605.50p 600.00p 605.50p 0
14/08/2015 594.00p 611.00p 594.00p 600.00p 2001
13/08/2015 598.50p 600.00p 590.00p 595.00p 9314
12/08/2015 580.00p 600.00p 580.00p 600.00p 4428
11/08/2015 600.00p 600.00p 594.40p 595.75p 621
10/08/2015 599.00p 600.00p 590.00p 595.00p 2045
07/08/2015 590.00p 599.00p 590.00p 594.50p 8287
06/08/2015 590.00p 590.25p 590.00p 590.25p 2382
05/08/2015 580.00p 599.63p 565.00p 576.00p 5305
04/08/2015 595.00p 600.00p 570.00p 575.00p 4683
03/08/2015 600.00p 607.25p 598.75p 607.25p 4339
31/07/2015 600.00p 600.00p 595.00p 597.50p 2184
30/07/2015 600.50p 602.00p 590.00p 595.00p 3941
29/07/2015 621.00p 625.00p 601.00p 610.00p 6607
28/07/2015 625.50p 625.50p 621.00p 623.00p 1675
27/07/2015 630.00p 636.37p 625.00p 625.25p 2193
24/07/2015 650.00p 650.00p 639.00p 640.00p 8456
23/07/2015 650.00p 650.20p 640.00p 650.00p 30510
22/07/2015 649.00p 650.00p 645.00p 650.00p 2239
21/07/2015 648.94p 648.94p 647.00p 647.00p 458
20/07/2015 640.00p 648.75p 640.00p 647.50p 1416
17/07/2015 636.00p 638.25p 636.00p 638.25p 117
16/07/2015 640.00p 649.00p 636.00p 642.50p 2659
15/07/2015 620.00p 635.00p 634.75p 635.00p 0
14/07/2015 620.00p 636.00p 618.75p 634.75p 869
13/07/2015 620.00p 632.89p 620.00p 620.00p 1091
10/07/2015 629.00p 630.00p 620.00p 630.00p 5400
09/07/2015 610.00p 625.00p 610.00p 614.50p 1630
08/07/2015 601.00p 609.00p 585.00p 585.00p 14040
07/07/2015 600.00p 608.00p 600.00p 600.00p 646
06/07/2015 623.50p 623.50p 600.00p 605.25p 4026
03/07/2015 620.00p 629.00p 620.00p 625.00p 164
02/07/2015 629.00p 629.00p 620.00p 624.50p 829
01/07/2015 620.00p 628.96p 620.00p 625.00p 3200
30/06/2015 620.00p 622.42p 608.37p 619.50p 1482
29/06/2015 600.00p 624.63p 600.00p 610.25p 2016
26/06/2015 600.00p 618.50p 600.00p 618.50p 353
25/06/2015 615.00p 630.00p 615.00p 630.00p 4248
24/06/2015 620.00p 622.50p 615.00p 622.50p 953
23/06/2015 636.00p 636.00p 600.00p 620.00p 2320
22/06/2015 651.00p 651.00p 602.00p 630.00p 5841
19/06/2015 670.00p 670.00p 651.00p 651.00p 3945
18/06/2015 656.00p 670.00p 650.00p 670.00p 665
17/06/2015 670.00p 670.00p 656.00p 670.00p 10009
16/06/2015 670.00p 679.00p 668.50p 668.50p 34573
15/06/2015 679.00p 679.00p 669.00p 670.00p 9558
12/06/2015 668.00p 679.00p 665.00p 679.00p 18672
11/06/2015 655.00p 668.00p 650.00p 668.00p 9146
10/06/2015 640.00p 659.50p 639.80p 659.00p 14872
09/06/2015 630.00p 639.00p 620.00p 639.00p 4871
08/06/2015 630.00p 630.00p 628.00p 629.00p 2124
05/06/2015 628.00p 635.00p 615.00p 628.00p 3449
04/06/2015 645.00p 645.00p 625.00p 628.00p 1603
03/06/2015 630.00p 650.00p 621.00p 637.50p 3915
02/06/2015 620.00p 630.00p 620.00p 630.00p 202
01/06/2015 640.00p 640.00p 620.15p 629.00p 4810
29/05/2015 650.00p 650.00p 645.00p 645.00p 2710
28/05/2015 650.00p 660.00p 640.00p 655.00p 1417
27/05/2015 660.00p 660.00p 640.00p 655.00p 1752
26/05/2015 661.00p 662.08p 650.00p 655.00p 4253
22/05/2015 651.00p 670.00p 651.00p 660.50p 1088
21/05/2015 650.00p 660.00p 650.00p 656.00p 7220
20/05/2015 671.00p 675.00p 662.50p 662.50p 3726
19/05/2015 675.00p 680.00p 670.00p 673.00p 6133
18/05/2015 675.00p 680.00p 669.00p 680.00p 3766
15/05/2015 680.00p 683.10p 675.00p 675.00p 1798
14/05/2015 670.00p 680.00p 670.00p 675.00p 3191
13/05/2015 669.00p 671.00p 651.00p 671.00p 12927
12/05/2015 639.00p 669.00p 618.00p 650.00p 17416
11/05/2015 630.00p 635.00p 625.00p 635.00p 4350
08/05/2015 630.00p 630.00p 620.00p 630.00p 879
07/05/2015 639.00p 639.00p 620.00p 630.00p 4408
06/05/2015 629.00p 639.00p 617.00p 639.00p 18902
05/05/2015 615.00p 635.00p 615.00p 629.00p 15445
01/05/2015 620.00p 620.00p 600.75p 600.75p 2072
30/04/2015 585.00p 622.50p 585.00p 622.50p 7483
29/04/2015 586.00p 588.00p 586.00p 588.00p 3561
28/04/2015 585.00p 590.00p 585.00p 588.00p 2937
27/04/2015 579.50p 587.55p 579.50p 585.00p 6610
24/04/2015 576.00p 584.50p 571.00p 577.75p 4616
23/04/2015 571.00p 576.25p 571.00p 576.25p 0
22/04/2015 571.00p 580.00p 571.00p 571.00p 3996
21/04/2015 575.50p 575.50p 571.00p 573.00p 1794
20/04/2015 585.00p 585.00p 575.00p 579.75p 2988
17/04/2015 584.20p 584.20p 582.25p 582.25p 350
16/04/2015 580.00p 580.00p 571.20p 580.00p 6156
15/04/2015 581.50p 588.00p 575.00p 584.25p 1455
14/04/2015 589.00p 589.00p 576.51p 582.25p 306
13/04/2015 575.50p 589.50p 575.50p 577.50p 263
10/04/2015 578.00p 580.00p 575.00p 575.00p 11182
09/04/2015 580.00p 585.00p 575.50p 577.75p 13420
08/04/2015 580.00p 584.50p 575.50p 580.00p 2280
07/04/2015 590.00p 590.00p 575.00p 590.00p 7133
02/04/2015 595.00p 598.60p 580.00p 582.50p 2668
01/04/2015 600.00p 600.00p 585.00p 595.00p 4929
31/03/2015 600.00p 600.00p 595.00p 600.00p 8848
30/03/2015 600.00p 600.00p 590.00p 600.00p 8624
27/03/2015 600.00p 600.00p 590.00p 600.00p 5955
26/03/2015 600.00p 614.00p 595.00p 603.00p 16172
25/03/2015 600.00p 600.00p 595.00p 595.00p 5865
24/03/2015 600.00p 603.75p 590.00p 596.50p 2882
23/03/2015 605.00p 605.00p 590.00p 590.00p 7084
20/03/2015 600.00p 605.00p 590.00p 605.00p 10875
19/03/2015 600.00p 600.00p 588.50p 599.00p 9186
18/03/2015 600.00p 600.00p 590.00p 590.00p 1542
17/03/2015 600.00p 600.00p 595.00p 595.00p 2894
16/03/2015 605.00p 610.48p 595.00p 595.00p 7507
13/03/2015 581.00p 600.00p 581.00p 595.00p 30475
12/03/2015 597.00p 600.00p 595.00p 600.00p 7691
11/03/2015 600.00p 600.00p 595.00p 597.00p 3952
10/03/2015 600.00p 600.00p 597.50p 597.50p 383
09/03/2015 599.00p 600.00p 591.38p 600.00p 2199
06/03/2015 600.00p 600.00p 588.75p 589.00p 1464
05/03/2015 599.50p 599.50p 585.00p 590.00p 5238
04/03/2015 600.00p 600.00p 580.50p 585.00p 5521
03/03/2015 600.50p 617.00p 600.00p 600.00p 5404
02/03/2015 622.50p 622.50p 600.00p 600.00p 6618
27/02/2015 634.50p 634.50p 613.82p 619.75p 3791
26/02/2015 622.00p 639.00p 622.00p 629.75p 14815
25/02/2015 619.00p 625.00p 590.00p 600.00p 6904
24/02/2015 610.00p 615.00p 600.00p 609.50p 4871
23/02/2015 600.00p 610.00p 590.00p 610.00p 2587
20/02/2015 605.00p 610.00p 600.00p 605.00p 7565
19/02/2015 615.00p 616.25p 605.00p 612.00p 2547
18/02/2015 625.00p 630.00p 615.50p 615.50p 4943
17/02/2015 592.00p 612.50p 590.00p 612.50p 4151
16/02/2015 585.50p 600.00p 580.00p 600.00p 5064
13/02/2015 592.50p 600.00p 589.13p 600.00p 6601
12/02/2015 589.50p 593.00p 589.50p 593.00p 1534
11/02/2015 592.50p 593.00p 585.00p 587.00p 1634
10/02/2015 592.50p 593.00p 592.50p 593.00p 732
09/02/2015 590.00p 591.50p 566.00p 583.25p 14383
06/02/2015 590.00p 590.00p 580.00p 590.00p 1901
05/02/2015 590.00p 590.00p 570.00p 570.00p 4130
04/02/2015 589.50p 590.00p 589.50p 590.00p 594
03/02/2015 572.50p 587.00p 570.00p 579.25p 5843
02/02/2015 571.00p 590.00p 571.00p 573.00p 3173
30/01/2015 580.00p 592.50p 571.00p 571.00p 2989
29/01/2015 580.00p 580.00p 570.00p 570.00p 5695
28/01/2015 565.00p 580.00p 565.00p 575.25p 3975
27/01/2015 590.00p 590.00p 565.00p 580.00p 3236
26/01/2015 590.00p 590.00p 580.00p 585.00p 3371
23/01/2015 576.00p 594.00p 561.50p 590.00p 6790
22/01/2015 580.00p 591.50p 580.00p 591.50p 900
21/01/2015 595.00p 595.00p 577.00p 577.00p 3008
20/01/2015 578.00p 599.00p 577.40p 595.00p 2019
19/01/2015 578.00p 578.00p 577.00p 577.00p 2420
16/01/2015 577.00p 578.00p 577.00p 578.00p 1041
15/01/2015 575.00p 580.00p 561.40p 575.00p 7410
14/01/2015 575.00p 585.00p 563.00p 577.50p 8207
13/01/2015 592.00p 592.00p 585.00p 587.25p 2697
12/01/2015 590.00p 598.00p 585.00p 593.50p 7814
09/01/2015 541.00p 575.00p 541.00p 575.00p 36052
08/01/2015 563.00p 563.00p 550.50p 558.00p 4980
07/01/2015 554.00p 560.00p 554.00p 560.00p 1801
06/01/2015 558.00p 560.00p 545.00p 549.50p 6548
05/01/2015 550.00p 554.50p 545.00p 553.00p 5081
02/01/2015 554.00p 554.00p 543.00p 550.00p 2794
31/12/2014 550.00p 555.00p 549.50p 555.00p 25792
30/12/2014 540.00p 558.00p 539.00p 549.50p 32126
29/12/2014 550.00p 555.03p 545.75p 545.75p 18597
24/12/2014 550.00p 551.00p 550.00p 551.00p 890
23/12/2014 550.00p 558.00p 539.00p 558.00p 6935
22/12/2014 550.00p 563.50p 544.00p 549.00p 5425
19/12/2014 545.00p 565.00p 545.00p 545.50p 13232
18/12/2014 575.00p 575.00p 544.00p 544.00p 12231
17/12/2014 580.00p 580.00p 573.00p 573.00p 4060
16/12/2014 590.00p 590.00p 582.00p 582.00p 6022
15/12/2014 576.00p 598.00p 576.00p 585.00p 8472
12/12/2014 575.00p 581.00p 574.00p 576.00p 8708
11/12/2014 602.00p 602.00p 590.00p 593.00p 3839
10/12/2014 610.00p 619.00p 602.00p 602.00p 7710
09/12/2014 616.00p 619.00p 611.00p 613.50p 1066
08/12/2014 615.00p 620.00p 611.00p 613.00p 8005
05/12/2014 613.00p 620.00p 611.00p 615.00p 4162
04/12/2014 620.00p 620.00p 611.00p 613.00p 6561
03/12/2014 629.50p 630.00p 612.50p 620.00p 15941

*Close Price adjusted for both dividends and splits