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
04/10/2011 630.50p 632.00p 591.00p 604.00p 48594
03/10/2011 645.50p 660.00p 629.00p 632.50p 12123
30/09/2011 665.00p 670.00p 655.00p 667.00p 10067
29/09/2011 651.50p 665.00p 650.00p 658.50p 4233
28/09/2011 670.00p 670.00p 652.00p 659.50p 9601
27/09/2011 670.00p 670.00p 655.00p 657.50p 21154
26/09/2011 652.00p 670.00p 652.00p 662.50p 9569
23/09/2011 660.00p 663.80p 645.00p 649.50p 1897
22/09/2011 672.50p 672.50p 645.00p 655.00p 6780
21/09/2011 680.00p 680.50p 675.00p 680.50p 3078
20/09/2011 680.00p 680.00p 678.50p 678.50p 2559
19/09/2011 675.00p 679.00p 670.00p 679.00p 4436
16/09/2011 680.00p 680.00p 676.00p 676.00p 1667
15/09/2011 652.00p 710.00p 635.10p 685.00p 15101
14/09/2011 650.00p 652.75p 649.90p 652.75p 1093
13/09/2011 650.00p 660.00p 650.00p 650.00p 6498
12/09/2011 655.00p 655.00p 647.50p 647.50p 4322
09/09/2011 661.00p 661.00p 658.00p 658.00p 2050
08/09/2011 680.00p 680.00p 670.00p 672.00p 420
07/09/2011 680.00p 680.00p 655.00p 659.00p 4406
06/09/2011 682.00p 682.00p 658.00p 658.00p 19359
05/09/2011 689.00p 689.00p 672.60p 689.00p 24695
02/09/2011 705.00p 705.00p 681.00p 681.00p 3660
01/09/2011 705.00p 705.00p 700.00p 705.00p 3513
31/08/2011 701.00p 715.00p 701.00p 715.00p 2440
30/08/2011 681.00p 705.00p 681.00p 700.50p 12145
26/08/2011 666.00p 690.00p 666.00p 666.00p 12777
25/08/2011 655.00p 658.50p 655.00p 658.50p 1282
24/08/2011 665.00p 685.00p 665.00p 674.00p 4785
23/08/2011 650.00p 675.00p 650.00p 666.00p 2593
22/08/2011 616.00p 640.00p 616.00p 640.00p 1594
19/08/2011 625.00p 630.00p 615.00p 625.00p 2838
18/08/2011 640.00p 670.00p 620.00p 631.00p 17507
17/08/2011 680.00p 685.00p 640.00p 640.00p 7904
16/08/2011 669.02p 671.22p 656.50p 656.50p 1468
15/08/2011 652.50p 655.50p 652.50p 655.50p 327
12/08/2011 675.00p 675.00p 640.00p 640.00p 13741
11/08/2011 664.50p 671.00p 632.50p 671.00p 3167
10/08/2011 635.00p 670.00p 627.00p 627.00p 18115
09/08/2011 625.00p 634.00p 600.00p 630.00p 11659
08/08/2011 650.00p 650.00p 630.00p 636.50p 15525
05/08/2011 680.00p 681.00p 662.00p 671.00p 14524
04/08/2011 696.00p 720.00p 685.00p 685.00p 6168
03/08/2011 702.50p 703.00p 685.00p 687.00p 12401
02/08/2011 708.50p 708.50p 702.00p 703.50p 11329
01/08/2011 710.50p 719.53p 706.00p 706.00p 3156
29/07/2011 703.00p 703.30p 702.00p 702.00p 2662
28/07/2011 690.00p 705.00p 690.00p 702.50p 2661
27/07/2011 702.50p 702.50p 690.50p 692.00p 3647
26/07/2011 705.00p 705.00p 690.50p 697.00p 4091
25/07/2011 700.00p 700.00p 685.70p 697.50p 4563
22/07/2011 705.00p 710.00p 686.50p 693.00p 4598
21/07/2011 705.00p 705.00p 685.50p 685.50p 4732
20/07/2011 690.00p 696.50p 686.00p 696.50p 4130
19/07/2011 675.00p 706.00p 672.00p 704.00p 8415
18/07/2011 700.00p 701.18p 670.00p 670.00p 26489
15/07/2011 705.00p 706.00p 700.00p 703.00p 4811
14/07/2011 706.00p 706.00p 703.50p 703.50p 50
13/07/2011 706.00p 713.50p 705.00p 706.00p 4254
12/07/2011 700.00p 703.00p 699.00p 699.50p 6921
11/07/2011 714.00p 714.00p 700.00p 700.00p 65296
08/07/2011 716.00p 725.00p 714.00p 714.00p 7432
07/07/2011 718.50p 730.00p 711.00p 717.00p 6870
06/07/2011 738.00p 738.00p 718.00p 718.00p 18745
05/07/2011 738.00p 738.00p 730.00p 734.00p 306
04/07/2011 730.00p 735.00p 730.00p 734.25p 3126
01/07/2011 740.00p 740.00p 730.00p 733.50p 2296
30/06/2011 740.00p 740.00p 735.00p 735.00p 1493
29/06/2011 735.00p 735.00p 730.00p 730.00p 750
28/06/2011 723.00p 728.00p 708.00p 708.00p 19965
27/06/2011 735.00p 735.00p 712.00p 712.50p 6954
24/06/2011 713.00p 735.50p 713.00p 731.50p 5574
23/06/2011 750.00p 758.00p 715.00p 715.00p 10646
22/06/2011 750.00p 750.00p 721.00p 730.50p 4458
21/06/2011 705.00p 750.00p 705.00p 750.00p 11758
20/06/2011 704.00p 724.00p 690.00p 699.00p 22802
17/06/2011 711.00p 723.00p 705.00p 705.00p 4843
16/06/2011 726.00p 726.00p 710.00p 710.00p 15111
15/06/2011 730.00p 730.00p 726.00p 726.00p 2378
14/06/2011 720.00p 724.50p 716.50p 721.00p 4597
13/06/2011 720.00p 720.50p 718.00p 720.50p 2063
10/06/2011 720.00p 735.00p 718.00p 718.00p 54292
09/06/2011 725.00p 741.50p 715.00p 716.50p 14221
08/06/2011 761.00p 761.00p 715.50p 716.00p 31224
07/06/2011 780.00p 780.00p 760.50p 760.50p 14616
06/06/2011 785.00p 785.00p 770.00p 782.00p 21422
03/06/2011 780.00p 790.00p 778.50p 786.00p 3232
02/06/2011 780.00p 780.00p 770.50p 778.50p 539
01/06/2011 779.00p 780.00p 770.00p 780.00p 2809
31/05/2011 764.00p 770.00p 760.00p 761.00p 11634
27/05/2011 758.00p 771.06p 755.50p 755.50p 2817
26/05/2011 770.00p 779.00p 748.00p 748.00p 15932
25/05/2011 778.00p 778.00p 753.00p 760.00p 14027
24/05/2011 775.00p 790.00p 750.00p 757.00p 12447
23/05/2011 779.00p 779.00p 755.00p 757.00p 13134
20/05/2011 780.00p 798.50p 766.00p 771.00p 7837
19/05/2011 770.00p 780.00p 770.00p 778.50p 5803
18/05/2011 780.00p 780.00p 769.00p 774.00p 12435
17/05/2011 775.00p 780.00p 772.00p 773.50p 4889
16/05/2011 760.00p 775.50p 760.00p 765.00p 4644
13/05/2011 750.00p 754.00p 740.00p 754.00p 14612
12/05/2011 767.00p 767.00p 740.00p 743.00p 24510
11/05/2011 775.00p 775.00p 751.00p 755.75p 13253
10/05/2011 750.00p 780.00p 750.00p 760.00p 26374
09/05/2011 749.00p 755.00p 725.00p 750.50p 33377
06/05/2011 750.00p 770.00p 740.00p 750.00p 15898
05/05/2011 752.00p 760.00p 750.00p 750.00p 7940
04/05/2011 768.00p 787.00p 750.00p 752.50p 29648
03/05/2011 780.00p 785.00p 755.00p 762.75p 28355
28/04/2011 740.00p 795.50p 740.00p 774.25p 15807
27/04/2011 760.00p 769.00p 750.00p 750.00p 11201
26/04/2011 781.00p 783.00p 760.00p 769.00p 3071
21/04/2011 760.00p 780.00p 750.00p 756.00p 13210
20/04/2011 760.00p 760.00p 750.00p 760.00p 7605
19/04/2011 760.00p 760.00p 740.00p 750.00p 11242
18/04/2011 810.00p 810.00p 745.00p 754.25p 22949
15/04/2011 750.00p 775.00p 750.00p 750.00p 11430
14/04/2011 750.00p 780.00p 750.00p 758.00p 12274
13/04/2011 760.00p 770.00p 750.00p 760.00p 8300
12/04/2011 775.00p 786.85p 750.50p 757.50p 34461
11/04/2011 760.00p 780.00p 745.00p 772.00p 28715
08/04/2011 710.00p 740.00p 710.00p 732.25p 7181
07/04/2011 740.00p 740.00p 710.00p 718.75p 10135
06/04/2011 710.00p 730.00p 698.00p 725.00p 19773
05/04/2011 695.00p 702.50p 680.00p 690.00p 14828
04/04/2011 690.50p 707.00p 690.50p 693.75p 7267
01/04/2011 696.00p 716.00p 685.00p 685.00p 15193
31/03/2011 712.50p 720.50p 700.00p 700.00p 10156
30/03/2011 701.50p 714.50p 701.50p 709.50p 477
29/03/2011 720.00p 720.00p 708.25p 708.25p 7195
28/03/2011 701.00p 730.00p 701.00p 726.50p 2990
25/03/2011 700.00p 721.00p 700.00p 719.50p 4738
24/03/2011 730.00p 730.00p 698.00p 719.75p 7587
23/03/2011 700.00p 705.00p 700.00p 702.00p 5199
22/03/2011 690.00p 729.50p 690.00p 700.00p 22129
21/03/2011 695.00p 727.80p 682.75p 682.75p 16384
18/03/2011 696.00p 710.50p 686.00p 695.00p 6182
17/03/2011 678.50p 681.50p 666.50p 681.50p 6856
16/03/2011 668.00p 700.00p 660.00p 677.00p 28449
15/03/2011 670.00p 700.00p 665.00p 682.75p 22647
14/03/2011 725.00p 740.00p 668.00p 694.25p 58420
11/03/2011 740.00p 758.00p 730.00p 740.00p 11491
10/03/2011 760.00p 766.00p 753.00p 761.25p 14601
09/03/2011 759.00p 760.00p 754.78p 758.50p 1624
08/03/2011 750.00p 759.09p 742.00p 755.00p 3430
07/03/2011 780.00p 792.00p 750.00p 755.00p 14359
04/03/2011 730.00p 815.00p 715.00p 815.00p 51326
03/03/2011 740.00p 740.00p 709.50p 725.00p 12234
02/03/2011 706.00p 736.50p 706.00p 736.50p 10295
01/03/2011 720.00p 720.00p 707.08p 720.00p 8852
28/02/2011 720.00p 720.00p 706.00p 706.00p 6352
25/02/2011 720.00p 720.00p 714.00p 719.00p 10444
24/02/2011 706.00p 720.00p 706.00p 710.00p 2729
23/02/2011 722.00p 722.00p 710.00p 715.00p 12324
22/02/2011 715.00p 720.20p 710.00p 720.00p 7778
21/02/2011 718.00p 718.00p 710.00p 714.00p 2057
18/02/2011 725.00p 732.00p 717.00p 717.00p 7575
17/02/2011 715.00p 750.00p 711.00p 718.00p 8862
16/02/2011 716.00p 726.00p 715.00p 715.00p 11107
15/02/2011 720.00p 748.00p 705.00p 717.00p 16833
14/02/2011 750.00p 750.00p 720.00p 720.00p 4754
11/02/2011 745.00p 748.00p 740.00p 748.00p 19859
10/02/2011 743.00p 750.00p 742.50p 746.00p 20416
09/02/2011 725.00p 745.00p 725.00p 740.00p 19607
08/02/2011 740.00p 750.00p 718.00p 750.00p 13616
07/02/2011 740.00p 740.00p 720.00p 730.00p 5702
04/02/2011 740.00p 740.00p 718.00p 740.00p 9209
03/02/2011 730.00p 740.00p 710.00p 740.00p 8506
02/02/2011 729.00p 730.00p 705.00p 730.00p 4207
01/02/2011 720.00p 721.00p 714.00p 721.00p 2428
31/01/2011 705.00p 720.00p 705.00p 714.00p 2970
28/01/2011 706.00p 710.50p 700.00p 701.00p 6973
27/01/2011 715.00p 731.00p 715.00p 720.00p 26206
26/01/2011 710.00p 722.50p 710.00p 720.00p 5775
25/01/2011 720.00p 725.00p 710.00p 725.00p 8103
24/01/2011 722.00p 749.00p 715.50p 715.50p 28612
21/01/2011 710.00p 730.00p 706.00p 725.00p 32832
20/01/2011 730.00p 730.00p 705.00p 705.00p 18482
19/01/2011 750.00p 750.00p 725.00p 730.00p 18463
18/01/2011 750.00p 750.00p 730.00p 750.00p 26927
17/01/2011 750.00p 757.67p 730.00p 735.00p 28549
14/01/2011 739.00p 750.00p 720.00p 750.00p 37662
13/01/2011 720.00p 739.00p 695.00p 739.00p 37164
12/01/2011 724.00p 725.00p 694.85p 700.00p 82951
11/01/2011 700.00p 724.00p 699.00p 724.00p 29282
10/01/2011 750.00p 750.10p 700.00p 712.00p 30258
07/01/2011 760.00p 780.00p 730.00p 740.00p 24040
06/01/2011 750.00p 760.00p 743.20p 750.00p 21983
05/01/2011 760.00p 760.00p 730.00p 750.00p 51698
04/01/2011 730.00p 780.00p 730.00p 750.00p 55488
31/12/2010 729.50p 730.00p 727.50p 727.50p 2150
30/12/2010 730.00p 730.00p 720.00p 725.00p 7966
29/12/2010 725.00p 730.00p 720.00p 725.00p 8753
24/12/2010 735.00p 738.50p 710.00p 725.00p 6977
23/12/2010 740.00p 740.00p 720.00p 740.00p 20958
22/12/2010 725.00p 749.00p 720.00p 735.00p 22579
21/12/2010 703.50p 720.00p 690.00p 720.00p 59814
20/12/2010 695.00p 695.00p 681.50p 693.00p 24960
17/12/2010 703.50p 703.50p 675.00p 690.00p 32388
16/12/2010 679.00p 681.00p 655.00p 670.00p 48783

*Close Price adjusted for both dividends and splits