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
20/07/2012 762.00p 769.00p 753.50p 755.50p 15349
19/07/2012 760.00p 770.00p 753.50p 770.00p 7447
18/07/2012 760.00p 775.00p 760.00p 775.00p 1118
17/07/2012 780.00p 780.00p 764.77p 778.00p 1909
16/07/2012 750.00p 778.92p 750.00p 760.00p 787
13/07/2012 770.00p 770.00p 750.30p 756.50p 181
12/07/2012 760.50p 784.00p 752.00p 784.00p 6930
11/07/2012 754.00p 754.00p 754.00p 754.00p 43
10/07/2012 773.00p 779.90p 752.00p 752.00p 1163
09/07/2012 740.00p 780.00p 740.00p 755.00p 7904
06/07/2012 730.00p 740.26p 730.00p 740.00p 4703
05/07/2012 780.00p 799.00p 780.00p 795.00p 3288
04/07/2012 750.00p 790.00p 750.00p 772.50p 5427
03/07/2012 740.00p 770.00p 740.00p 755.00p 2229
02/07/2012 770.00p 770.00p 726.00p 726.00p 5837
29/06/2012 747.00p 787.00p 747.00p 787.00p 2085
28/06/2012 753.00p 753.00p 730.00p 753.00p 11650
27/06/2012 757.00p 790.00p 754.58p 758.50p 3003
26/06/2012 725.00p 754.00p 725.00p 746.00p 4086
25/06/2012 740.00p 745.00p 725.00p 734.00p 1755
22/06/2012 730.00p 739.00p 726.00p 735.00p 2840
21/06/2012 741.00p 741.00p 730.00p 730.00p 2030
20/06/2012 724.50p 744.50p 716.00p 735.00p 8054
19/06/2012 715.50p 744.50p 715.00p 732.00p 2225
18/06/2012 710.00p 739.00p 710.00p 725.00p 2449
15/06/2012 740.00p 745.96p 710.00p 710.00p 53582
14/06/2012 755.00p 755.00p 740.00p 740.00p 3321
13/06/2012 725.00p 739.50p 716.00p 732.50p 4720
12/06/2012 715.00p 732.50p 715.00p 725.00p 16685
11/06/2012 725.00p 730.50p 710.00p 710.00p 21215
08/06/2012 740.00p 750.00p 694.00p 710.00p 27303
07/06/2012 751.50p 761.00p 732.88p 750.00p 20817
06/06/2012 759.00p 770.50p 742.00p 750.00p 52776
01/06/2012 765.00p 770.11p 761.00p 767.50p 1267
31/05/2012 769.00p 776.50p 762.00p 775.00p 3403
30/05/2012 765.00p 775.00p 750.00p 775.00p 2932
29/05/2012 770.00p 799.50p 770.00p 778.75p 11056
28/05/2012 778.50p 778.50p 755.00p 755.00p 2144
25/05/2012 800.00p 807.00p 775.00p 800.00p 19164
24/05/2012 800.00p 800.00p 782.00p 799.00p 3206
23/05/2012 790.00p 800.00p 766.00p 800.00p 7769
22/05/2012 800.00p 800.00p 785.17p 800.00p 1270
21/05/2012 800.00p 800.00p 781.50p 781.50p 9881
18/05/2012 800.00p 806.65p 792.50p 796.50p 10456
17/05/2012 800.50p 807.00p 799.80p 807.00p 6509
16/05/2012 800.00p 807.75p 795.00p 807.75p 13467
15/05/2012 799.00p 820.00p 799.00p 808.75p 23114
14/05/2012 825.00p 825.00p 784.00p 799.00p 21459
11/05/2012 825.00p 825.00p 807.50p 818.00p 10883
10/05/2012 838.00p 838.00p 805.45p 836.00p 11545
09/05/2012 825.00p 842.00p 810.00p 838.00p 13413
08/05/2012 825.00p 835.00p 815.00p 835.00p 14706
04/05/2012 825.00p 833.00p 815.50p 824.00p 10285
03/05/2012 798.50p 830.00p 798.50p 830.00p 15141
02/05/2012 790.00p 809.50p 790.00p 808.00p 6093
01/05/2012 801.50p 801.50p 790.50p 800.00p 7951
30/04/2012 787.00p 801.17p 786.00p 800.50p 16739
27/04/2012 795.00p 801.50p 789.00p 793.00p 8959
26/04/2012 790.00p 800.00p 785.00p 790.00p 1677
25/04/2012 791.00p 800.00p 790.00p 790.00p 3968
24/04/2012 780.00p 797.50p 780.00p 796.00p 3980
23/04/2012 795.00p 795.50p 760.00p 784.50p 15018
20/04/2012 790.00p 795.00p 780.00p 792.50p 12969
19/04/2012 796.00p 799.84p 785.29p 790.00p 6030
18/04/2012 770.00p 800.00p 770.00p 800.00p 11018
17/04/2012 792.00p 792.00p 775.00p 776.00p 2799
16/04/2012 800.00p 800.00p 785.00p 792.00p 7638
13/04/2012 801.50p 801.50p 780.00p 785.00p 3999
12/04/2012 800.00p 800.00p 795.00p 800.00p 7305
11/04/2012 801.00p 801.01p 800.00p 800.00p 6122
10/04/2012 800.00p 801.50p 799.00p 801.50p 6137
05/04/2012 784.50p 800.50p 784.50p 795.50p 9863
04/04/2012 775.00p 784.50p 770.00p 772.00p 6736
03/04/2012 770.50p 781.00p 770.00p 781.00p 7042
02/04/2012 766.00p 770.00p 765.00p 765.00p 7968
30/03/2012 770.00p 770.00p 766.00p 766.00p 17460
29/03/2012 765.00p 770.00p 760.00p 765.75p 9036
28/03/2012 760.00p 772.00p 760.00p 765.00p 9757
27/03/2012 775.00p 775.00p 760.00p 760.00p 8775
26/03/2012 769.50p 770.00p 765.50p 767.50p 3302
23/03/2012 784.50p 784.50p 766.50p 772.00p 1302
22/03/2012 772.00p 789.50p 770.00p 770.00p 1753
21/03/2012 770.00p 785.50p 766.50p 767.00p 3173
20/03/2012 782.00p 782.00p 768.00p 770.00p 3761
19/03/2012 769.00p 785.50p 760.00p 782.50p 7249
16/03/2012 799.00p 799.00p 766.50p 766.50p 6203
15/03/2012 802.00p 803.10p 781.80p 794.50p 3964
14/03/2012 742.00p 811.00p 742.00p 801.50p 9487
13/03/2012 755.00p 790.00p 742.50p 742.50p 25517
12/03/2012 755.00p 761.00p 750.50p 752.00p 5373
09/03/2012 750.00p 760.00p 749.00p 750.00p 6558
08/03/2012 738.50p 750.00p 735.00p 750.00p 13034
07/03/2012 730.50p 737.50p 720.00p 729.00p 5253
06/03/2012 725.00p 735.00p 715.00p 715.00p 13079
05/03/2012 732.00p 732.00p 720.00p 730.00p 8230
02/03/2012 736.50p 736.50p 727.50p 728.50p 2020
01/03/2012 747.00p 747.00p 730.00p 730.00p 6479
29/02/2012 745.00p 745.00p 730.00p 731.00p 4476
28/02/2012 732.00p 741.52p 730.00p 731.00p 16427
27/02/2012 747.00p 748.00p 730.00p 740.00p 25665
24/02/2012 735.00p 745.00p 725.00p 745.00p 5266
23/02/2012 731.00p 731.50p 729.77p 731.50p 1607
22/02/2012 735.00p 735.00p 731.00p 732.25p 4150
21/02/2012 735.00p 735.00p 729.00p 732.50p 6862
20/02/2012 731.00p 744.50p 728.50p 733.50p 18954
17/02/2012 709.00p 740.00p 704.50p 730.00p 21373
16/02/2012 700.00p 708.00p 685.00p 700.00p 36173
15/02/2012 700.00p 700.00p 691.00p 691.00p 7288
14/02/2012 700.00p 712.00p 690.00p 705.50p 2191
13/02/2012 702.50p 712.00p 699.50p 710.00p 4341
10/02/2012 712.00p 712.00p 700.00p 707.25p 2400
09/02/2012 705.00p 712.00p 680.00p 680.00p 5877
08/02/2012 705.00p 717.71p 701.00p 701.00p 4190
07/02/2012 713.50p 715.00p 707.75p 714.00p 1670
06/02/2012 724.50p 724.50p 718.00p 718.00p 242
03/02/2012 700.00p 712.50p 692.00p 712.50p 1571
02/02/2012 700.00p 700.00p 676.00p 692.00p 1475
01/02/2012 716.00p 725.00p 700.00p 700.00p 4524
31/01/2012 705.00p 716.00p 700.00p 711.50p 13246
30/01/2012 692.00p 700.00p 681.00p 699.00p 4625
27/01/2012 699.29p 700.00p 683.85p 690.50p 1338
26/01/2012 710.00p 710.00p 666.00p 690.00p 12297
25/01/2012 697.50p 706.00p 668.00p 706.00p 26693
24/01/2012 699.50p 700.00p 680.00p 689.75p 3653
23/01/2012 680.00p 700.00p 680.00p 689.00p 5967
20/01/2012 701.00p 704.53p 681.00p 685.00p 14742
19/01/2012 703.00p 725.00p 703.00p 705.00p 2637
18/01/2012 697.50p 722.00p 690.00p 722.00p 10107
17/01/2012 699.00p 725.00p 697.50p 697.50p 1200
16/01/2012 691.00p 695.00p 690.00p 690.00p 9707
13/01/2012 700.00p 704.80p 690.00p 695.00p 3392
12/01/2012 685.00p 699.00p 681.00p 699.00p 13305
11/01/2012 690.00p 690.00p 678.60p 681.00p 7578
10/01/2012 690.00p 695.00p 685.50p 685.50p 371
09/01/2012 673.50p 688.50p 673.50p 688.50p 15
06/01/2012 678.50p 684.75p 670.00p 678.50p 3119
05/01/2012 689.00p 699.00p 666.00p 680.00p 14622
04/01/2012 675.50p 687.00p 675.00p 687.00p 13622
03/01/2012 688.00p 689.00p 666.00p 677.00p 4662
30/12/2011 689.00p 695.00p 685.00p 685.00p 1500
29/12/2011 675.00p 675.00p 671.00p 671.00p 1091
28/12/2011 665.50p 689.50p 665.50p 679.50p 6372
23/12/2011 693.50p 695.00p 661.00p 682.75p 4592
22/12/2011 675.00p 693.50p 675.00p 675.00p 0
21/12/2011 675.00p 693.50p 675.00p 687.00p 9087
20/12/2011 660.00p 694.00p 660.00p 689.50p 17544
19/12/2011 680.00p 680.00p 655.00p 670.00p 6142
16/12/2011 655.00p 692.00p 655.00p 692.00p 22865
15/12/2011 660.00p 660.00p 645.00p 645.50p 2890
14/12/2011 661.50p 670.50p 645.50p 670.00p 8133
13/12/2011 665.00p 669.00p 651.10p 664.00p 1392
12/12/2011 660.00p 660.10p 655.50p 655.50p 1870
09/12/2011 660.10p 661.50p 660.10p 661.50p 111
08/12/2011 672.00p 672.00p 660.00p 662.00p 10142
07/12/2011 670.00p 684.00p 670.00p 674.75p 1100
06/12/2011 662.00p 669.50p 660.00p 661.00p 1330
05/12/2011 655.00p 660.10p 655.00p 660.00p 16054
02/12/2011 655.00p 655.00p 640.00p 645.00p 438
01/12/2011 650.00p 650.00p 633.50p 633.50p 5788
30/11/2011 640.50p 650.00p 640.00p 640.00p 3396
29/11/2011 650.00p 660.00p 641.39p 650.00p 2679
28/11/2011 646.50p 654.90p 646.50p 646.50p 12552
25/11/2011 649.00p 650.00p 645.00p 647.50p 750
24/11/2011 620.00p 650.00p 619.50p 649.00p 17460
23/11/2011 630.00p 649.50p 605.79p 620.00p 20674
22/11/2011 630.00p 640.00p 628.00p 630.50p 8054
21/11/2011 650.00p 660.00p 630.00p 640.00p 20866
18/11/2011 665.00p 690.00p 655.50p 655.50p 4445
17/11/2011 661.00p 675.00p 640.00p 668.50p 7673
16/11/2011 655.00p 655.00p 652.50p 652.50p 1302
15/11/2011 645.00p 649.90p 643.50p 643.50p 2006
14/11/2011 660.00p 660.00p 640.20p 657.00p 2354
11/11/2011 650.00p 654.00p 650.00p 654.00p 597
10/11/2011 626.50p 656.50p 626.50p 650.00p 1352
09/11/2011 640.00p 640.00p 630.00p 630.00p 5763
08/11/2011 650.00p 650.00p 628.00p 640.00p 3473
07/11/2011 650.00p 652.00p 630.00p 640.00p 2249
04/11/2011 652.00p 652.00p 636.00p 639.00p 4407
03/11/2011 636.50p 664.43p 635.50p 652.00p 1509
02/11/2011 648.50p 658.62p 642.50p 642.50p 137
01/11/2011 637.50p 662.82p 635.00p 650.00p 9334
31/10/2011 650.00p 664.10p 641.00p 641.00p 4225
28/10/2011 666.00p 666.00p 630.00p 639.50p 4071
27/10/2011 671.00p 671.00p 650.00p 668.25p 3548
26/10/2011 671.00p 671.00p 671.00p 671.00p 5
25/10/2011 667.50p 667.50p 650.00p 659.50p 4277
24/10/2011 665.00p 677.00p 665.00p 677.00p 2557
21/10/2011 654.00p 662.50p 654.00p 662.50p 697
20/10/2011 667.00p 667.00p 653.00p 658.50p 333
19/10/2011 675.00p 678.50p 675.00p 678.50p 185
18/10/2011 700.00p 700.00p 660.40p 662.50p 0
17/10/2011 700.00p 700.00p 660.40p 675.00p 2937
14/10/2011 695.00p 695.00p 689.00p 689.00p 2363
13/10/2011 674.21p 690.00p 674.21p 690.00p 1134
12/10/2011 650.00p 709.00p 650.00p 670.00p 9184
11/10/2011 640.00p 644.00p 640.00p 644.00p 374
10/10/2011 620.00p 640.00p 620.00p 625.75p 1333
07/10/2011 646.50p 654.00p 611.00p 611.00p 2089
06/10/2011 650.00p 655.00p 615.00p 650.00p 13621
05/10/2011 613.50p 628.50p 610.00p 625.50p 9255

*Close Price adjusted for both dividends and splits