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
02/12/2014 632.00p 632.00p 619.92p 622.00p 21326
01/12/2014 651.50p 652.00p 628.75p 628.75p 19021
28/11/2014 670.00p 670.00p 653.00p 653.00p 2105
27/11/2014 670.00p 664.25p 662.00p 664.25p 0
26/11/2014 670.00p 664.00p 662.00p 662.00p 0
25/11/2014 670.00p 670.00p 664.00p 664.00p 1427
24/11/2014 653.00p 665.25p 653.00p 665.25p 5873
21/11/2014 656.00p 660.00p 653.00p 654.50p 4536
20/11/2014 655.50p 660.50p 655.50p 656.00p 3897
19/11/2014 650.00p 655.00p 649.67p 652.00p 1528
18/11/2014 640.00p 650.00p 635.00p 650.00p 4936
17/11/2014 640.00p 642.50p 640.00p 642.50p 1655
14/11/2014 637.00p 646.00p 637.00p 640.00p 2796
13/11/2014 643.00p 648.00p 637.00p 648.00p 3762
12/11/2014 644.50p 644.50p 637.00p 639.00p 2028
11/11/2014 645.00p 647.40p 645.00p 646.50p 823
10/11/2014 636.50p 645.00p 636.50p 645.00p 2329
07/11/2014 635.50p 635.50p 635.00p 635.00p 2570
06/11/2014 636.00p 647.00p 635.00p 635.00p 3420
05/11/2014 635.00p 641.50p 635.00p 641.50p 500
04/11/2014 638.00p 638.00p 638.00p 638.00p 337
03/11/2014 640.00p 648.00p 632.50p 648.00p 1388
31/10/2014 640.50p 643.00p 640.50p 643.00p 1923
30/10/2014 640.00p 640.00p 632.75p 632.75p 1000
29/10/2014 640.50p 645.00p 640.50p 642.50p 327
28/10/2014 643.38p 643.38p 642.50p 642.50p 39
27/10/2014 630.00p 645.00p 630.00p 635.75p 1300
24/10/2014 630.00p 630.00p 626.00p 626.50p 982
23/10/2014 620.00p 625.50p 620.00p 625.50p 1000
22/10/2014 630.00p 640.00p 620.00p 625.50p 5933
21/10/2014 626.00p 640.00p 626.00p 630.00p 7494
20/10/2014 645.00p 645.00p 633.00p 640.00p 4403
17/10/2014 634.00p 642.00p 634.00p 642.00p 2644
16/10/2014 635.00p 640.00p 635.00p 640.00p 3066
15/10/2014 641.00p 651.00p 640.00p 644.75p 2827
14/10/2014 670.00p 679.20p 650.00p 651.00p 2878
13/10/2014 680.00p 690.00p 670.00p 670.00p 6698
10/10/2014 665.00p 680.00p 650.00p 669.75p 16014
09/10/2014 662.00p 669.75p 649.13p 669.75p 4367
08/10/2014 638.00p 650.00p 638.00p 644.25p 2246
07/10/2014 640.50p 640.50p 635.00p 640.00p 8172
06/10/2014 640.50p 647.00p 640.00p 640.00p 3582
03/10/2014 660.00p 660.00p 638.40p 640.00p 5200
02/10/2014 640.00p 648.00p 640.00p 644.00p 1389
01/10/2014 638.00p 641.60p 638.00p 640.00p 2539
30/09/2014 635.00p 635.00p 633.50p 633.50p 106
29/09/2014 628.50p 640.00p 628.50p 640.00p 3727
26/09/2014 606.00p 615.50p 606.00p 615.00p 3644
25/09/2014 620.00p 621.80p 605.50p 606.00p 19084
24/09/2014 633.00p 633.00p 625.00p 625.00p 1714
23/09/2014 642.00p 642.00p 610.00p 620.00p 6318
22/09/2014 635.00p 640.00p 634.50p 640.00p 8034
19/09/2014 627.00p 635.00p 615.00p 635.00p 7495
18/09/2014 632.00p 632.00p 616.50p 616.50p 3741
17/09/2014 632.00p 633.50p 632.00p 633.50p 20
16/09/2014 645.50p 646.00p 634.00p 640.00p 3566
15/09/2014 636.00p 647.50p 636.00p 636.00p 3358
12/09/2014 637.50p 639.00p 636.00p 639.00p 395
11/09/2014 650.00p 651.50p 636.00p 642.00p 8425
10/09/2014 650.00p 660.00p 650.00p 660.00p 4676
09/09/2014 640.00p 643.00p 636.00p 640.00p 2852
08/09/2014 643.00p 650.00p 636.00p 640.00p 5812
05/09/2014 652.00p 653.50p 630.00p 643.00p 4272
04/09/2014 651.00p 656.00p 651.00p 652.00p 1951
03/09/2014 645.00p 650.50p 640.50p 650.50p 4614
02/09/2014 650.00p 650.00p 645.00p 647.50p 12607
01/09/2014 650.00p 652.75p 650.00p 650.25p 2535
29/08/2014 655.00p 658.62p 650.00p 650.00p 1206
28/08/2014 650.50p 656.53p 650.00p 650.00p 15785
27/08/2014 645.00p 652.00p 636.50p 652.00p 19115
26/08/2014 633.00p 644.00p 633.00p 644.00p 12950
22/08/2014 622.00p 634.15p 620.00p 630.00p 4805
21/08/2014 630.00p 630.00p 620.00p 620.00p 1872
20/08/2014 642.00p 642.00p 620.00p 637.50p 9898
19/08/2014 642.50p 643.00p 642.50p 643.00p 1478
18/08/2014 648.00p 648.00p 644.00p 644.00p 3665
15/08/2014 648.00p 648.00p 647.50p 647.50p 1401
14/08/2014 650.50p 650.50p 648.62p 649.00p 7569
13/08/2014 650.50p 654.32p 650.00p 650.00p 1269
12/08/2014 662.00p 662.00p 655.00p 655.00p 2476
11/08/2014 660.00p 663.75p 659.61p 663.75p 2140
08/08/2014 661.50p 661.50p 642.00p 660.50p 9114
07/08/2014 670.50p 678.39p 661.00p 661.00p 3206
06/08/2014 670.00p 671.00p 670.00p 670.00p 2935
05/08/2014 671.00p 675.00p 670.00p 670.00p 4189
04/08/2014 670.00p 675.00p 670.00p 675.00p 6839
01/08/2014 671.00p 675.25p 670.00p 670.00p 2819
31/07/2014 677.75p 677.75p 670.00p 675.25p 600
30/07/2014 670.50p 670.50p 670.00p 670.00p 475
29/07/2014 682.00p 682.00p 670.00p 670.00p 2554
28/07/2014 684.00p 684.00p 676.00p 677.00p 6641
25/07/2014 671.00p 676.00p 668.00p 676.00p 0
24/07/2014 671.00p 675.75p 668.00p 675.75p 2002
23/07/2014 667.00p 672.50p 667.00p 668.00p 2458
22/07/2014 674.00p 677.75p 669.97p 672.50p 1798
21/07/2014 685.00p 685.00p 670.00p 674.50p 1122
18/07/2014 690.00p 690.00p 670.00p 670.00p 1918
17/07/2014 682.00p 685.50p 682.00p 685.50p 1135
16/07/2014 668.00p 685.00p 661.00p 685.00p 6164
15/07/2014 670.00p 674.57p 667.50p 667.50p 2773
14/07/2014 685.00p 686.00p 670.00p 671.00p 6769
11/07/2014 696.50p 696.50p 685.00p 685.00p 2522
10/07/2014 690.00p 690.00p 685.00p 685.75p 10982
09/07/2014 690.00p 697.00p 685.00p 685.00p 1897
08/07/2014 698.50p 699.00p 697.00p 697.00p 919
07/07/2014 700.00p 700.00p 699.00p 700.00p 275
04/07/2014 690.00p 700.00p 690.00p 699.00p 3549
03/07/2014 689.15p 689.15p 687.50p 687.50p 500
02/07/2014 690.00p 690.00p 685.00p 685.00p 5118
01/07/2014 686.00p 690.00p 680.00p 689.50p 4530
30/06/2014 699.50p 701.44p 686.00p 688.00p 2444
27/06/2014 702.50p 703.00p 689.00p 689.00p 1476
26/06/2014 690.00p 702.50p 689.66p 702.50p 18093
25/06/2014 690.00p 690.00p 682.30p 688.00p 4605
24/06/2014 685.00p 690.00p 682.00p 687.50p 2662
23/06/2014 700.00p 700.00p 685.00p 688.00p 5426
20/06/2014 712.50p 712.50p 702.50p 702.50p 7650
19/06/2014 705.00p 715.00p 702.00p 705.00p 7151
18/06/2014 686.00p 705.00p 685.75p 704.00p 8979
17/06/2014 695.00p 701.50p 688.00p 690.00p 25118
16/06/2014 700.00p 705.00p 698.00p 698.00p 11365
13/06/2014 704.00p 704.00p 698.00p 700.50p 4337
12/06/2014 704.00p 704.00p 702.50p 702.50p 767
11/06/2014 705.00p 705.00p 702.50p 702.50p 262
10/06/2014 707.00p 707.50p 700.00p 700.00p 18394
09/06/2014 708.00p 708.00p 706.00p 707.50p 470
06/06/2014 707.00p 707.00p 705.00p 705.00p 1438
05/06/2014 705.00p 709.50p 705.00p 705.00p 694
04/06/2014 714.50p 715.00p 712.50p 715.00p 755
03/06/2014 715.00p 715.00p 712.50p 712.50p 59
02/06/2014 715.00p 715.00p 708.00p 710.00p 4648
30/05/2014 717.00p 720.00p 712.25p 715.50p 0
29/05/2014 717.00p 720.00p 712.25p 719.50p 1756
28/05/2014 712.00p 712.25p 702.50p 712.25p 0
27/05/2014 712.00p 712.00p 702.50p 711.50p 8015
23/05/2014 710.00p 715.50p 710.00p 715.50p 1160
22/05/2014 710.50p 719.40p 710.00p 712.00p 1689
21/05/2014 710.50p 714.00p 710.25p 710.25p 209
20/05/2014 720.00p 720.00p 710.00p 714.00p 2199
19/05/2014 720.00p 720.00p 718.00p 718.00p 550
16/05/2014 720.00p 722.00p 712.50p 718.50p 5374
15/05/2014 720.00p 720.50p 712.50p 712.50p 31037
14/05/2014 723.00p 723.00p 718.62p 720.50p 4889
13/05/2014 724.00p 724.00p 721.50p 721.50p 5644
12/05/2014 720.00p 725.00p 716.75p 722.00p 8062
09/05/2014 719.00p 719.00p 715.10p 716.75p 359
08/05/2014 717.00p 720.00p 717.00p 718.00p 6289
07/05/2014 716.00p 720.00p 715.00p 720.00p 17993
06/05/2014 715.00p 720.00p 708.00p 715.50p 15485
02/05/2014 715.00p 715.00p 708.00p 708.00p 10359
01/05/2014 714.50p 715.00p 710.00p 715.00p 513
30/04/2014 712.00p 715.00p 706.00p 710.00p 25325
29/04/2014 700.00p 710.00p 695.10p 708.00p 37397
28/04/2014 705.00p 710.00p 695.60p 700.00p 5300
25/04/2014 701.00p 701.40p 695.25p 698.25p 1400
24/04/2014 695.00p 699.00p 688.25p 695.25p 4298
23/04/2014 694.00p 694.00p 689.44p 694.00p 1740
22/04/2014 700.00p 701.50p 688.50p 691.50p 4839
17/04/2014 701.50p 701.50p 692.00p 699.00p 4121
16/04/2014 690.50p 710.00p 690.00p 700.00p 3310
15/04/2014 691.50p 699.50p 685.50p 690.00p 2472
14/04/2014 700.00p 700.00p 688.00p 688.00p 1141
11/04/2014 685.00p 705.00p 685.00p 690.75p 6280
10/04/2014 700.00p 710.00p 692.50p 699.00p 11944
09/04/2014 704.50p 705.00p 695.25p 700.00p 1589
08/04/2014 680.00p 700.00p 680.00p 695.25p 6363
07/04/2014 691.00p 700.00p 680.00p 700.00p 6240
04/04/2014 691.00p 694.00p 690.00p 694.00p 52
03/04/2014 695.00p 695.00p 690.00p 690.00p 659
02/04/2014 697.50p 700.00p 689.13p 695.00p 1867
01/04/2014 681.00p 698.00p 681.00p 695.00p 2960
31/03/2014 680.00p 690.00p 680.00p 690.00p 2620
28/03/2014 680.50p 682.25p 680.00p 680.00p 565
27/03/2014 675.00p 684.50p 675.00p 682.25p 2128
26/03/2014 675.00p 685.00p 672.50p 680.00p 6701
25/03/2014 661.50p 680.00p 661.50p 677.50p 3517
24/03/2014 680.00p 692.00p 665.00p 665.00p 5848
21/03/2014 682.00p 704.50p 679.50p 692.00p 33186
20/03/2014 689.50p 690.00p 680.00p 680.00p 2034
19/03/2014 685.00p 690.00p 680.00p 690.00p 960
18/03/2014 690.00p 690.00p 689.50p 690.00p 1084
17/03/2014 690.00p 697.50p 690.00p 690.00p 1480
14/03/2014 699.50p 700.00p 693.50p 697.50p 1375
13/03/2014 699.50p 700.00p 699.50p 700.00p 1210
12/03/2014 700.00p 700.00p 696.62p 700.00p 7528
11/03/2014 700.00p 700.00p 700.00p 700.00p 2878
10/03/2014 700.00p 700.00p 691.00p 695.00p 17586
07/03/2014 684.50p 700.00p 682.00p 700.00p 12857
06/03/2014 682.00p 682.00p 674.50p 682.00p 14987
05/03/2014 680.00p 680.00p 674.50p 674.50p 5550
04/03/2014 665.00p 680.00p 661.00p 680.00p 9540
03/03/2014 660.00p 673.50p 660.00p 661.00p 2790
28/02/2014 680.00p 680.00p 661.00p 673.50p 9737
27/02/2014 682.00p 682.63p 675.00p 675.00p 7699
26/02/2014 680.00p 690.00p 679.50p 680.00p 26964
25/02/2014 677.00p 680.00p 670.00p 680.00p 2974
24/02/2014 679.00p 679.00p 675.00p 679.00p 1239
21/02/2014 680.00p 680.00p 679.50p 680.00p 553
20/02/2014 675.50p 682.00p 675.50p 679.50p 7099
19/02/2014 680.00p 680.00p 675.00p 675.50p 6817

*Close Price adjusted for both dividends and splits