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
18/02/2010 390.00p 398.00p 390.00p 395.50p 14861
17/02/2010 393.00p 398.00p 388.75p 388.75p 7350
16/02/2010 395.00p 398.00p 385.00p 396.00p 25363
15/02/2010 385.00p 388.50p 385.00p 388.50p 1364
12/02/2010 390.00p 390.00p 385.00p 387.50p 4550
11/02/2010 392.00p 392.00p 390.00p 390.00p 5450
10/02/2010 385.00p 395.00p 385.00p 387.50p 10382
09/02/2010 395.00p 395.00p 391.75p 391.75p 210
08/02/2010 386.00p 389.50p 385.00p 389.50p 4320
05/02/2010 395.00p 397.75p 385.00p 397.75p 9589
04/02/2010 398.00p 398.00p 387.00p 387.00p 400
03/02/2010 398.00p 398.00p 385.00p 398.00p 34864
02/02/2010 395.00p 398.00p 394.00p 394.00p 15000
01/02/2010 388.00p 395.00p 388.00p 391.50p 209
29/01/2010 388.00p 388.00p 383.00p 385.00p 26978
28/01/2010 382.00p 390.00p 382.00p 390.00p 3
27/01/2010 380.00p 392.50p 380.00p 392.50p 858
26/01/2010 382.00p 382.00p 381.00p 381.00p 2565
25/01/2010 387.00p 390.00p 385.00p 390.00p 38896
22/01/2010 398.00p 398.00p 395.00p 398.00p 3628
21/01/2010 390.00p 391.50p 390.00p 391.50p 7250
20/01/2010 398.00p 398.00p 386.00p 386.00p 5411
19/01/2010 387.00p 398.00p 383.00p 394.00p 76715
18/01/2010 385.00p 392.00p 385.00p 392.00p 59600
15/01/2010 385.00p 386.00p 384.50p 384.50p 29900
14/01/2010 385.00p 385.00p 383.00p 384.00p 21884
13/01/2010 385.00p 385.00p 383.00p 383.00p 28850
12/01/2010 385.00p 385.00p 381.00p 382.50p 7768
11/01/2010 398.00p 398.00p 386.00p 388.00p 24754
08/01/2010 384.00p 390.00p 380.00p 383.00p 69927
07/01/2010 385.00p 385.00p 384.00p 384.00p 4027
06/01/2010 385.00p 385.00p 383.50p 383.50p 7353
05/01/2010 385.00p 385.00p 383.00p 383.00p 23919
04/01/2010 385.00p 398.00p 380.00p 382.50p 24574
31/12/2009 385.00p 389.00p 385.00p 389.00p 4000
30/12/2009 385.00p 385.00p 382.50p 382.50p 7700
29/12/2009 385.00p 385.00p 380.00p 382.50p 28466
24/12/2009 385.00p 385.00p 382.50p 382.50p 5100
23/12/2009 385.00p 385.00p 382.00p 382.00p 5000
22/12/2009 375.00p 375.00p 365.00p 365.00p 2912
21/12/2009 375.00p 375.00p 367.50p 367.50p 6680
18/12/2009 375.00p 385.00p 367.50p 367.50p 2350
17/12/2009 375.00p 377.50p 372.50p 377.50p 162550
16/12/2009 372.50p 372.50p 372.50p 372.50p 0
15/12/2009 365.25p 372.50p 365.25p 372.50p 0
14/12/2009 366.00p 366.00p 355.50p 365.25p 2363
11/12/2009 372.50p 372.50p 372.50p 372.50p 0
10/12/2009 366.00p 372.50p 355.50p 372.50p 1350
09/12/2009 385.00p 385.00p 366.00p 366.00p 10772
08/12/2009 365.00p 385.00p 360.00p 385.00p 6280
07/12/2009 385.00p 385.00p 373.75p 385.00p 10140
04/12/2009 385.00p 385.00p 382.50p 382.50p 198718
03/12/2009 385.00p 385.00p 369.25p 369.25p 7204
02/12/2009 380.00p 385.00p 375.50p 375.50p 1195
01/12/2009 385.00p 385.00p 380.00p 380.00p 1820
30/11/2009 375.00p 385.00p 374.00p 385.00p 3925
27/11/2009 375.00p 380.00p 367.25p 367.25p 3779
26/11/2009 366.00p 372.00p 360.00p 368.75p 6500
25/11/2009 385.00p 385.00p 380.25p 380.25p 92208
24/11/2009 384.75p 385.00p 360.00p 385.00p 4688
23/11/2009 375.00p 386.00p 375.00p 379.00p 16608
20/11/2009 385.00p 386.00p 383.00p 383.00p 161680
19/11/2009 392.00p 392.00p 383.50p 383.50p 12822
18/11/2009 398.00p 398.00p 396.50p 396.50p 2563
17/11/2009 398.00p 398.00p 398.00p 398.00p 31
16/11/2009 396.00p 396.00p 391.00p 392.00p 3773
13/11/2009 390.00p 395.00p 390.00p 395.00p 772
12/11/2009 391.75p 394.50p 391.75p 394.50p 0
11/11/2009 399.00p 399.00p 391.75p 391.75p 160
10/11/2009 390.00p 400.00p 389.50p 390.00p 15082
09/11/2009 390.00p 390.00p 389.00p 390.00p 2102
06/11/2009 379.00p 379.00p 374.50p 374.50p 500
05/11/2009 380.00p 380.00p 376.50p 376.50p 2000
04/11/2009 385.00p 385.00p 370.00p 385.00p 8800
03/11/2009 380.00p 380.00p 366.00p 370.00p 5625
02/11/2009 380.00p 382.50p 380.00p 382.50p 2000
30/10/2009 370.00p 372.50p 360.00p 372.50p 1184
29/10/2009 355.00p 360.00p 355.00p 360.00p 2670
28/10/2009 375.00p 375.00p 370.00p 370.00p 250
27/10/2009 375.50p 380.00p 375.50p 380.00p 0
26/10/2009 375.00p 377.25p 370.00p 375.50p 5916
23/10/2009 370.00p 370.00p 367.50p 367.50p 1550
22/10/2009 370.00p 370.00p 365.25p 365.25p 1900
21/10/2009 385.00p 385.00p 370.00p 370.00p 6549
20/10/2009 362.25p 362.25p 360.00p 360.00p 1996
19/10/2009 370.25p 370.25p 362.00p 366.00p 2586
16/10/2009 375.25p 375.25p 372.25p 372.25p 1924
15/10/2009 360.00p 375.25p 360.00p 375.25p 1
14/10/2009 362.00p 362.00p 360.00p 360.00p 784
13/10/2009 382.00p 382.00p 362.00p 362.00p 11567
12/10/2009 375.00p 400.00p 375.00p 400.00p 3220
09/10/2009 360.00p 370.00p 360.00p 367.50p 3120
08/10/2009 355.00p 357.50p 355.00p 357.50p 2000
07/10/2009 349.50p 352.50p 349.50p 352.50p 6
06/10/2009 355.00p 355.00p 349.50p 349.50p 558
05/10/2009 342.00p 355.00p 338.00p 355.00p 896
02/10/2009 350.00p 350.00p 346.00p 346.00p 16
01/10/2009 352.50p 353.50p 352.50p 353.50p 0
30/09/2009 349.00p 352.50p 349.00p 352.50p 1270
29/09/2009 348.00p 349.00p 348.00p 349.00p 1080
28/09/2009 340.00p 348.00p 340.00p 344.00p 1155
25/09/2009 340.00p 343.50p 338.00p 343.50p 1400
24/09/2009 350.00p 350.00p 338.00p 338.00p 4542
23/09/2009 350.00p 350.00p 342.50p 342.50p 1650
22/09/2009 360.00p 360.00p 345.00p 347.50p 12673
21/09/2009 350.00p 350.00p 345.00p 345.00p 4366

*Close Price adjusted for both dividends and splits